date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-07-18 09:30:00,18.53,18.84,18.48,18.68,350585.0,17.3106,17.6002,17.2638,17.4507,350585.0
2022-07-18 10:00:00,18.68,18.78,18.51,18.64,98336.0,17.4507,17.5441,17.2919,17.4133,98336.0
2022-07-18 10:30:00,18.63,18.8,18.62,18.71,130608.0,17.404,17.5628,17.3946,17.4787,130608.0
2022-07-18 11:00:00,18.71,18.72,18.57,18.62,89450.0,17.4787,17.488,17.3479,17.3946,89450.0
2022-07-18 11:30:00,18.62,18.69,18.57,18.69,49280.0,17.3946,17.46,17.3479,17.46,49280.0
2022-07-18 12:00:00,18.68,18.79,18.68,18.71,87612.0,17.4507,17.5534,17.4507,17.4787,87612.0
2022-07-18 12:30:00,18.71,18.8,18.7,18.79,86117.0,17.4787,17.5628,17.4694,17.5534,86117.0
2022-07-18 13:00:00,18.8,18.83,18.75,18.8,88041.0,17.5628,17.5908,17.5161,17.5628,88041.0
2022-07-18 13:30:00,18.8,18.81,18.63,18.64,54485.0,17.5628,17.5721,17.404,17.4133,54485.0
2022-07-18 14:00:00,18.63,18.66,18.56,18.62,81903.0,17.404,17.432,17.3386,17.3946,81903.0
2022-07-18 14:30:00,18.61,18.68,18.52,18.53,78635.0,17.3853,17.4507,17.3012,17.3106,78635.0
2022-07-18 15:00:00,18.53,18.61,18.5,18.5,77201.0,17.3106,17.3853,17.2825,17.2825,77201.0
2022-07-18 15:30:00,18.5,18.52,18.41,18.44,206421.0,17.2825,17.3012,17.1984,17.2265,206421.0
2022-07-19 09:30:00,18.72,18.93,18.52,18.64,200972.0,17.488,17.6842,17.3012,17.4133,200972.0
2022-07-19 10:00:00,18.65,18.78,18.56,18.61,95674.0,17.4227,17.5441,17.3386,17.3853,95674.0
2022-07-19 10:30:00,18.61,18.7,18.51,18.69,75046.0,17.3853,17.4694,17.2919,17.46,75046.0
2022-07-19 11:00:00,18.7,18.88,18.66,18.84,129766.0,17.4694,17.6375,17.432,17.6002,129766.0
2022-07-19 11:30:00,18.83,18.95,18.82,18.95,74441.0,17.5908,17.7029,17.5815,17.7029,74441.0
2022-07-19 12:00:00,18.95,18.96,18.76,18.87,44476.0,17.7029,17.7123,17.5254,17.6282,44476.0
2022-07-19 12:30:00,18.88,18.9,18.74,18.76,51089.0,17.6375,17.6562,17.5067,17.5254,51089.0
2022-07-19 13:00:00,18.75,18.8,18.65,18.66,62682.0,17.5161,17.5628,17.4227,17.432,62682.0
2022-07-19 13:30:00,18.68,18.68,18.6,18.6,57334.0,17.4507,17.4507,17.3759,17.3759,57334.0
2022-07-19 14:00:00,18.6,18.68,18.56,18.68,45225.0,17.3759,17.4507,17.3386,17.4507,45225.0
2022-07-19 14:30:00,18.68,18.69,18.6,18.63,43655.0,17.4507,17.46,17.3759,17.404,43655.0
2022-07-19 15:00:00,18.63,18.7,18.6,18.69,48788.0,17.404,17.4694,17.3759,17.46,48788.0
2022-07-19 15:30:00,18.7,18.71,18.64,18.64,261240.0,17.4694,17.4787,17.4133,17.4133,261240.0
2022-07-20 09:30:00,18.75,18.96,18.51,18.56,266383.0,17.5161,17.7123,17.2919,17.3386,266383.0
2022-07-20 10:00:00,18.56,18.58,18.38,18.51,155809.0,17.3386,17.3573,17.1704,17.2919,155809.0
2022-07-20 10:30:00,18.5,18.67,18.43,18.59,106683.0,17.2825,17.4413,17.2171,17.3666,106683.0
2022-07-20 11:00:00,18.59,18.59,18.38,18.44,74485.0,17.3666,17.3666,17.1704,17.2265,74485.0
2022-07-20 11:30:00,18.43,18.56,18.43,18.54,54180.0,17.2171,17.3386,17.2171,17.3199,54180.0
2022-07-20 12:00:00,18.54,18.55,18.42,18.43,62987.0,17.3199,17.3292,17.2078,17.2171,62987.0
2022-07-20 12:30:00,18.41,18.45,18.27,18.32,80499.0,17.1984,17.2358,17.0677,17.1144,80499.0
2022-07-20 13:00:00,18.32,18.33,18.18,18.21,256370.0,17.1144,17.1237,16.9836,17.0116,256370.0
2022-07-20 13:30:00,18.21,18.27,18.07,18.09,124108.0,17.0116,17.0677,16.8808,16.8995,124108.0
2022-07-20 14:00:00,18.09,18.14,18.02,18.11,98938.0,16.8995,16.9462,16.8341,16.9182,98938.0
2022-07-20 14:30:00,18.11,18.12,18.01,18.05,109607.0,16.9182,16.9275,16.8248,16.8621,109607.0
2022-07-20 15:00:00,18.05,18.1,18.02,18.09,95458.0,16.8621,16.9089,16.8341,16.8995,95458.0
2022-07-20 15:30:00,18.09,18.09,18.02,18.05,264691.0,16.8995,16.8995,16.8341,16.8621,264691.0
2022-07-21 09:30:00,18.12,18.82,18.0,18.62,551262.0,16.9275,17.5815,16.8154,17.3946,551262.0
2022-07-21 10:00:00,18.6,18.71,18.52,18.66,342409.0,17.3759,17.4787,17.3012,17.432,342409.0
2022-07-21 10:30:00,18.65,19.0,18.64,18.99,329036.0,17.4227,17.7496,17.4133,17.7403,329036.0
2022-07-21 11:00:00,18.99,19.14,18.9,18.98,344929.0,17.7403,17.8804,17.6562,17.7309,344929.0
2022-07-21 11:30:00,18.99,19.09,18.9,19.07,249977.0,17.7403,17.8337,17.6562,17.815,249977.0
2022-07-21 12:00:00,19.08,19.12,19.02,19.1,163118.0,17.8244,17.8617,17.7683,17.843,163118.0
2022-07-21 12:30:00,19.09,19.09,18.94,19.04,90124.0,17.8337,17.8337,17.6936,17.787,90124.0
2022-07-21 13:00:00,19.04,19.1,19.0,19.07,157798.0,17.787,17.843,17.7496,17.815,157798.0
2022-07-21 13:30:00,19.06,19.07,18.99,19.01,159497.0,17.8057,17.815,17.7403,17.759,159497.0
2022-07-21 14:00:00,19.01,19.03,18.81,18.83,146850.0,17.759,17.7776,17.5721,17.5908,146850.0
2022-07-21 14:30:00,18.83,18.9,18.79,18.82,127350.0,17.5908,17.6562,17.5534,17.5815,127350.0
2022-07-21 15:00:00,18.82,18.9,18.77,18.89,100534.0,17.5815,17.6562,17.5348,17.6469,100534.0
2022-07-21 15:30:00,18.88,19.03,18.87,19.03,349064.0,17.6375,17.7776,17.6282,17.7776,349064.0
2022-07-22 09:30:00,19.3,19.69,19.02,19.54,518270.0,18.0299,18.3942,17.7683,18.2541,518270.0
2022-07-22 10:00:00,19.55,19.8,19.41,19.47,303617.0,18.2634,18.497,18.1326,18.1887,303617.0
2022-07-22 10:30:00,19.48,19.58,19.39,19.55,76091.0,18.198,18.2915,18.114,18.2634,76091.0
2022-07-22 11:00:00,19.55,19.61,19.38,19.39,89459.0,18.2634,18.3195,18.1046,18.114,89459.0
2022-07-22 11:30:00,19.39,19.42,19.22,19.28,124676.0,18.114,18.142,17.9551,18.0112,124676.0
2022-07-22 12:00:00,19.28,19.29,19.07,19.09,93611.0,18.0112,18.0205,17.815,17.8337,93611.0
2022-07-22 12:30:00,19.08,19.15,19.01,19.02,86635.0,17.8244,17.8898,17.759,17.7683,86635.0
2022-07-22 13:00:00,19.02,19.05,18.95,19.0,89981.0,17.7683,17.7963,17.7029,17.7496,89981.0
2022-07-22 13:30:00,19.0,19.01,18.83,18.91,102160.0,17.7496,17.759,17.5908,17.6655,102160.0
2022-07-22 14:00:00,18.9,18.9,18.77,18.8,90061.0,17.6562,17.6562,17.5348,17.5628,90061.0
2022-07-22 14:30:00,18.8,19.05,18.79,18.93,154910.0,17.5628,17.7963,17.5534,17.6842,154910.0
2022-07-22 15:00:00,18.94,18.95,18.82,18.87,97279.0,17.6936,17.7029,17.5815,17.6282,97279.0
2022-07-22 15:30:00,18.87,18.9,18.73,18.79,160281.0,17.6282,17.6562,17.4974,17.5534,160281.0
2022-07-25 09:30:00,18.66,18.83,18.17,18.25,345932.0,17.432,17.5908,16.9742,17.049,345932.0
2022-07-25 10:00:00,18.23,18.3,18.05,18.14,194242.0,17.0303,17.0957,16.8621,16.9462,194242.0
2022-07-25 10:30:00,18.13,18.2,17.98,18.07,242985.0,16.9369,17.0023,16.7967,16.8808,242985.0
2022-07-25 11:00:00,18.07,18.24,18.04,18.21,106740.0,16.8808,17.0396,16.8528,17.0116,106740.0
2022-07-25 11:30:00,18.21,18.28,18.09,18.1,98177.0,17.0116,17.077,16.8995,16.9089,98177.0
2022-07-25 12:00:00,18.08,18.14,18.06,18.14,96401.0,16.8902,16.9462,16.8715,16.9462,96401.0
2022-07-25 12:30:00,18.16,18.24,18.12,18.22,48665.0,16.9649,17.0396,16.9275,17.021,48665.0
2022-07-25 13:00:00,18.22,18.29,18.19,18.2,75425.0,17.021,17.0863,16.9929,17.0023,75425.0
2022-07-25 13:30:00,18.19,18.25,18.17,18.23,32252.0,16.9929,17.049,16.9742,17.0303,32252.0
2022-07-25 14:00:00,18.22,18.29,18.2,18.27,43129.0,17.021,17.0863,17.0023,17.0677,43129.0
2022-07-25 14:30:00,18.26,18.28,18.16,18.16,61221.0,17.0583,17.077,16.9649,16.9649,61221.0
2022-07-25 15:00:00,18.17,18.19,18.1,18.14,92327.0,16.9742,16.9929,16.9089,16.9462,92327.0
2022-07-25 15:30:00,18.14,18.34,18.1,18.34,282786.0,16.9462,17.1331,16.9089,17.1331,282786.0
2022-07-26 09:30:00,18.45,18.8,18.39,18.68,287842.0,17.2358,17.5628,17.1798,17.4507,287842.0
2022-07-26 10:00:00,18.7,18.72,18.54,18.56,107529.0,17.4694,17.488,17.3199,17.3386,107529.0
2022-07-26 10:30:00,18.55,18.56,18.35,18.46,85143.0,17.3292,17.3386,17.1424,17.2452,85143.0
2022-07-26 11:00:00,18.46,18.56,18.4,18.46,83098.0,17.2452,17.3386,17.1891,17.2452,83098.0
2022-07-26 11:30:00,18.45,18.45,18.34,18.44,81605.0,17.2358,17.2358,17.1331,17.2265,81605.0
2022-07-26 12:00:00,18.43,18.52,18.41,18.42,42731.0,17.2171,17.3012,17.1984,17.2078,42731.0
2022-07-26 12:30:00,18.43,18.48,18.4,18.44,36056.0,17.2171,17.2638,17.1891,17.2265,36056.0
2022-07-26 13:00:00,18.44,18.47,18.4,18.46,51034.0,17.2265,17.2545,17.1891,17.2452,51034.0
2022-07-26 13:30:00,18.46,18.47,18.39,18.42,32394.0,17.2452,17.2545,17.1798,17.2078,32394.0
2022-07-26 14:00:00,18.42,18.48,18.37,18.39,47802.0,17.2078,17.2638,17.1611,17.1798,47802.0
2022-07-26 14:30:00,18.39,18.51,18.38,18.51,116919.0,17.1798,17.2919,17.1704,17.2919,116919.0
2022-07-26 15:00:00,18.51,18.64,18.5,18.64,179940.0,17.2919,17.4133,17.2825,17.4133,179940.0
2022-07-26 15:30:00,18.63,18.74,18.62,18.74,337214.0,17.404,17.5067,17.3946,17.5067,337214.0
2022-07-27 09:30:00,18.8,18.93,18.66,18.74,215271.0,17.5628,17.6842,17.432,17.5067,215271.0
2022-07-27 10:00:00,18.75,18.82,18.65,18.75,94683.0,17.5161,17.5815,17.4227,17.5161,94683.0
2022-07-27 10:30:00,18.73,18.84,18.73,18.81,100092.0,17.4974,17.6002,17.4974,17.5721,100092.0
2022-07-27 11:00:00,18.81,18.95,18.81,18.87,102481.0,17.5721,17.7029,17.5721,17.6282,102481.0
2022-07-27 11:30:00,18.88,18.97,18.87,18.89,81091.0,17.6375,17.7216,17.6282,17.6469,81091.0
2022-07-27 12:00:00,18.89,18.97,18.85,18.93,94430.0,17.6469,17.7216,17.6095,17.6842,94430.0
2022-07-27 12:30:00,18.92,18.95,18.83,18.91,53772.0,17.6749,17.7029,17.5908,17.6655,53772.0
2022-07-27 13:00:00,18.91,18.96,18.9,18.9,52369.0,17.6655,17.7123,17.6562,17.6562,52369.0
2022-07-27 13:30:00,18.89,19.0,18.88,18.96,199957.0,17.6469,17.7496,17.6375,17.7123,199957.0
2022-07-27 14:00:00,18.95,19.13,18.9,19.01,273346.0,17.7029,17.8711,17.6562,17.759,273346.0
2022-07-27 14:30:00,19.02,19.38,18.83,19.23,451602.0,17.7683,18.1046,17.5908,17.9645,451602.0
2022-07-27 15:00:00,19.23,19.49,19.18,19.45,242018.0,17.9645,18.2074,17.9178,18.17,242018.0
2022-07-27 15:30:00,19.46,19.49,19.33,19.34,412339.0,18.1793,18.2074,18.0579,18.0672,412339.0
2022-07-28 09:30:00,20.06,20.18,19.77,20.02,516593.0,18.7399,18.852,18.4689,18.7025,516593.0
2022-07-28 10:00:00,20.03,20.18,19.71,19.81,388337.0,18.7118,18.852,18.4129,18.5063,388337.0
2022-07-28 10:30:00,19.81,20.18,19.8,20.16,213886.0,18.5063,18.852,18.497,18.8333,213886.0
2022-07-28 11:00:00,20.16,20.29,19.92,20.24,342112.0,18.8333,18.9547,18.6091,18.908,342112.0
2022-07-28 11:30:00,20.26,20.28,20.07,20.07,146990.0,18.9267,18.9454,18.7492,18.7492,146990.0
2022-07-28 12:00:00,20.07,20.26,20.05,20.24,95071.0,18.7492,18.9267,18.7305,18.908,95071.0
2022-07-28 12:30:00,20.23,20.38,20.14,20.27,168117.0,18.8987,19.0388,18.8146,18.936,168117.0
2022-07-28 13:00:00,20.26,20.28,20.0,20.03,153786.0,18.9267,18.9454,18.6838,18.7118,153786.0
2022-07-28 13:30:00,20.03,20.04,19.91,20.01,116388.0,18.7118,18.7212,18.5997,18.6932,116388.0
2022-07-28 14:00:00,20.0,20.02,19.91,19.95,123849.0,18.6838,18.7025,18.5997,18.6371,123849.0
2022-07-28 14:30:00,19.94,19.94,19.78,19.9,131801.0,18.6278,18.6278,18.4783,18.5904,131801.0
2022-07-28 15:00:00,19.89,20.08,19.89,20.02,115394.0,18.5811,18.7585,18.5811,18.7025,115394.0
2022-07-28 15:30:00,20.02,20.11,19.98,20.1,289673.0,18.7025,18.7866,18.6651,18.7772,289673.0
2022-07-29 09:30:00,20.26,20.29,19.75,19.84,405847.0,18.9267,18.9547,18.4503,18.5343,405847.0
2022-07-29 10:00:00,19.84,20.15,19.8,20.11,182308.0,18.5343,18.8239,18.497,18.7866,182308.0
2022-07-29 10:30:00,20.08,20.35,20.01,20.26,226611.0,18.7585,19.0108,18.6932,18.9267,226611.0
2022-07-29 11:00:00,20.27,20.37,20.22,20.28,134430.0,18.936,19.0295,18.8893,18.9454,134430.0
2022-07-29 11:30:00,20.29,20.38,20.12,20.3,120901.0,18.9547,19.0388,18.7959,18.9641,120901.0
2022-07-29 12:00:00,20.3,20.4,20.27,20.3,101196.0,18.9641,19.0575,18.936,18.9641,101196.0
2022-07-29 12:30:00,20.3,20.44,20.29,20.41,89104.0,18.9641,19.0949,18.9547,19.0668,89104.0
2022-07-29 13:00:00,20.41,20.44,20.33,20.37,81866.0,19.0668,19.0949,18.9921,19.0295,81866.0
2022-07-29 13:30:00,20.37,20.46,20.35,20.45,60699.0,19.0295,19.1135,19.0108,19.1042,60699.0
2022-07-29 14:00:00,20.46,20.49,20.39,20.39,90572.0,19.1135,19.1416,19.0481,19.0481,90572.0
2022-07-29 14:30:00,20.41,20.46,20.37,20.42,33729.0,19.0668,19.1135,19.0295,19.0762,33729.0
2022-07-29 15:00:00,20.42,20.46,20.37,20.41,103938.0,19.0762,19.1135,19.0295,19.0668,103938.0
2022-07-29 15:30:00,20.41,20.48,20.33,20.33,335609.0,19.0668,19.1322,18.9921,18.9921,335609.0
2022-08-01 09:30:00,20.46,20.48,20.13,20.35,255902.0,19.1135,19.1322,18.8053,19.0108,255902.0
2022-08-01 10:00:00,20.34,20.45,20.18,20.2,200699.0,19.0014,19.1042,18.852,18.8707,200699.0
2022-08-01 10:30:00,20.23,20.42,20.22,20.34,60629.0,18.8987,19.0762,18.8893,19.0014,60629.0
2022-08-01 11:00:00,20.34,20.35,20.19,20.29,83669.0,19.0014,19.0108,18.8613,18.9547,83669.0
2022-08-01 11:30:00,20.3,20.42,20.24,20.29,131111.0,18.9641,19.0762,18.908,18.9547,131111.0
2022-08-01 12:00:00,20.31,20.35,20.23,20.32,47353.0,18.9734,19.0108,18.8987,18.9828,47353.0
2022-08-01 12:30:00,20.32,20.43,20.3,20.41,40622.0,18.9828,19.0855,18.9641,19.0668,40622.0
2022-08-01 13:00:00,20.41,20.41,20.26,20.26,47250.0,19.0668,19.0668,18.9267,18.9267,47250.0
2022-08-01 13:30:00,20.25,20.3,20.18,20.2,69849.0,18.9174,18.9641,18.852,18.8707,69849.0
2022-08-01 14:00:00,20.2,20.3,20.17,20.25,59789.0,18.8707,18.9641,18.8426,18.9174,59789.0
2022-08-01 14:30:00,20.26,20.27,20.17,20.26,49271.0,18.9267,18.936,18.8426,18.9267,49271.0
2022-08-01 15:00:00,20.26,20.26,20.18,20.24,47286.0,18.9267,18.9267,18.852,18.908,47286.0
2022-08-01 15:30:00,20.23,20.3,20.21,20.26,191705.0,18.8987,18.9641,18.88,18.9267,191705.0
2022-08-02 09:30:00,20.34,20.52,20.13,20.37,236541.0,19.0014,19.1696,18.8053,19.0295,236541.0
2022-08-02 10:00:00,20.36,20.72,20.33,20.6,143279.0,19.0201,19.3564,18.9921,19.2443,143279.0
2022-08-02 10:30:00,20.61,20.63,20.3,20.36,89931.0,19.2537,19.2724,18.9641,19.0201,89931.0
2022-08-02 11:00:00,20.37,20.49,20.28,20.48,86476.0,19.0295,19.1416,18.9454,19.1322,86476.0
2022-08-02 11:30:00,20.48,20.6,20.4,20.46,90593.0,19.1322,19.2443,19.0575,19.1135,90593.0
2022-08-02 12:00:00,20.45,20.49,20.38,20.41,37464.0,19.1042,19.1416,19.0388,19.0668,37464.0
2022-08-02 12:30:00,20.4,20.51,20.34,20.51,55553.0,19.0575,19.1603,19.0014,19.1603,55553.0
2022-08-02 13:00:00,20.5,20.62,20.48,20.5,77279.0,19.1509,19.263,19.1322,19.1509,77279.0
2022-08-02 13:30:00,20.48,20.48,20.36,20.41,60610.0,19.1322,19.1322,19.0201,19.0668,60610.0
2022-08-02 14:00:00,20.4,20.4,20.25,20.3,82837.0,19.0575,19.0575,18.9174,18.9641,82837.0
2022-08-02 14:30:00,20.3,20.34,20.24,20.26,69264.0,18.9641,19.0014,18.908,18.9267,69264.0
2022-08-02 15:00:00,20.26,20.27,20.13,20.17,163248.0,18.9267,18.936,18.8053,18.8426,163248.0
2022-08-02 15:30:00,20.17,20.17,20.03,20.07,322587.0,18.8426,18.8426,18.7118,18.7492,322587.0
2022-08-03 09:30:00,20.21,20.21,19.82,19.87,201313.0,18.88,18.88,18.5157,18.5624,201313.0
2022-08-03 10:00:00,19.88,19.88,19.35,19.5,226910.0,18.5717,18.5717,18.0766,18.2167,226910.0
2022-08-03 10:30:00,19.48,19.58,19.37,19.46,108392.0,18.198,18.2915,18.0953,18.1793,108392.0
2022-08-03 11:00:00,19.45,19.5,19.38,19.39,85265.0,18.17,18.2167,18.1046,18.114,85265.0
2022-08-03 11:30:00,19.39,19.53,19.38,19.48,88968.0,18.114,18.2447,18.1046,18.198,88968.0
2022-08-03 12:00:00,19.47,19.52,19.43,19.45,62547.0,18.1887,18.2354,18.1513,18.17,62547.0
2022-08-03 12:30:00,19.46,19.58,19.45,19.57,86545.0,18.1793,18.2915,18.17,18.2821,86545.0
2022-08-03 13:00:00,19.57,19.58,19.41,19.47,62128.0,18.2821,18.2915,18.1326,18.1887,62128.0
2022-08-03 13:30:00,19.46,19.58,19.46,19.55,60272.0,18.1793,18.2915,18.1793,18.2634,60272.0
2022-08-03 14:00:00,19.55,19.56,19.49,19.51,53173.0,18.2634,18.2728,18.2074,18.2261,53173.0
2022-08-03 14:30:00,19.52,19.57,19.45,19.52,83369.0,18.2354,18.2821,18.17,18.2354,83369.0
2022-08-03 15:00:00,19.52,19.55,19.51,19.52,106448.0,18.2354,18.2634,18.2261,18.2354,106448.0
2022-08-03 15:30:00,19.52,19.6,19.49,19.59,225225.0,18.2354,18.3101,18.2074,18.3008,225225.0
2022-08-04 09:30:00,19.68,20.3,19.63,20.24,338966.0,18.3849,18.9641,18.3382,18.908,338966.0
2022-08-04 10:00:00,20.25,20.59,20.17,20.48,223093.0,18.9174,19.235,18.8426,19.1322,223093.0
2022-08-04 10:30:00,20.49,20.56,20.31,20.42,113008.0,19.1416,19.207,18.9734,19.0762,113008.0
2022-08-04 11:00:00,20.41,20.58,20.3,20.46,129868.0,19.0668,19.2256,18.9641,19.1135,129868.0
2022-08-04 11:30:00,20.48,20.54,20.41,20.45,115963.0,19.1322,19.1883,19.0668,19.1042,115963.0
2022-08-04 12:00:00,20.46,20.65,20.45,20.63,84304.0,19.1135,19.291,19.1042,19.2724,84304.0
2022-08-04 12:30:00,20.63,20.7,20.6,20.68,99884.0,19.2724,19.3377,19.2443,19.3191,99884.0
2022-08-04 13:00:00,20.68,20.85,20.67,20.8,113989.0,19.3191,19.4779,19.3097,19.4312,113989.0
2022-08-04 13:30:00,20.8,20.84,20.75,20.8,128089.0,19.4312,19.4685,19.3845,19.4312,128089.0
2022-08-04 14:00:00,20.79,20.87,20.76,20.85,206393.0,19.4218,19.4966,19.3938,19.4779,206393.0
2022-08-04 14:30:00,20.85,20.9,20.81,20.84,165422.0,19.4779,19.5246,19.4405,19.4685,165422.0
2022-08-04 15:00:00,20.83,20.83,20.69,20.73,116162.0,19.4592,19.4592,19.3284,19.3658,116162.0
2022-08-04 15:30:00,20.74,20.74,20.61,20.62,298899.0,19.3751,19.3751,19.2537,19.263,298899.0
2022-08-05 09:30:00,19.91,19.95,19.52,19.9,329835.0,18.5997,18.6371,18.2354,18.5904,329835.0
2022-08-05 10:00:00,19.9,20.08,19.85,20.04,174295.0,18.5904,18.7585,18.5437,18.7212,174295.0
2022-08-05 10:30:00,20.03,20.12,19.9,20.1,74985.0,18.7118,18.7959,18.5904,18.7772,74985.0
2022-08-05 11:00:00,20.1,20.11,19.81,19.81,141109.0,18.7772,18.7866,18.5063,18.5063,141109.0
2022-08-05 11:30:00,19.8,19.97,19.8,19.96,91524.0,18.497,18.6558,18.497,18.6464,91524.0
2022-08-05 12:00:00,19.96,20.01,19.92,19.97,42282.0,18.6464,18.6932,18.6091,18.6558,42282.0
2022-08-05 12:30:00,19.97,20.11,19.96,20.09,44214.0,18.6558,18.7866,18.6464,18.7679,44214.0
2022-08-05 13:00:00,20.1,20.15,20.05,20.09,48851.0,18.7772,18.8239,18.7305,18.7679,48851.0
2022-08-05 13:30:00,20.09,20.17,20.08,20.17,41487.0,18.7679,18.8426,18.7585,18.8426,41487.0
2022-08-05 14:00:00,20.16,20.23,20.12,20.13,61104.0,18.8333,18.8987,18.7959,18.8053,61104.0
2022-08-05 14:30:00,20.12,20.18,20.11,20.13,53721.0,18.7959,18.852,18.7866,18.8053,53721.0
2022-08-05 15:00:00,20.13,20.24,20.12,20.23,87276.0,18.8053,18.908,18.7959,18.8987,87276.0
2022-08-05 15:30:00,20.24,20.48,20.22,20.44,369767.0,18.908,19.1322,18.8893,19.0949,369767.0
2022-08-08 09:30:00,20.98,21.04,20.8,20.93,284030.0,19.5993,19.6554,19.4312,19.5526,284030.0
2022-08-08 10:00:00,20.92,20.97,20.79,20.84,146381.0,19.5433,19.59,19.4218,19.4685,146381.0
2022-08-08 10:30:00,20.84,20.89,20.67,20.72,201940.0,19.4685,19.5152,19.3097,19.3564,201940.0
2022-08-08 11:00:00,20.73,20.85,20.63,20.83,131456.0,19.3658,19.4779,19.2724,19.4592,131456.0
2022-08-08 11:30:00,20.82,20.94,20.75,20.86,113349.0,19.4498,19.562,19.3845,19.4872,113349.0
2022-08-08 12:00:00,20.86,20.89,20.75,20.82,87890.0,19.4872,19.5152,19.3845,19.4498,87890.0
2022-08-08 12:30:00,20.82,20.89,20.71,20.88,98886.0,19.4498,19.5152,19.3471,19.5059,98886.0
2022-08-08 13:00:00,20.88,20.92,20.81,20.84,65125.0,19.5059,19.5433,19.4405,19.4685,65125.0
2022-08-08 13:30:00,20.84,20.89,20.77,20.84,85649.0,19.4685,19.5152,19.4031,19.4685,85649.0
2022-08-08 14:00:00,20.84,20.84,20.72,20.75,62027.0,19.4685,19.4685,19.3564,19.3845,62027.0
2022-08-08 14:30:00,20.75,20.78,20.71,20.76,57539.0,19.3845,19.4125,19.3471,19.3938,57539.0
2022-08-08 15:00:00,20.75,20.84,20.75,20.79,67051.0,19.3845,19.4685,19.3845,19.4218,67051.0
2022-08-08 15:30:00,20.79,20.83,20.74,20.83,255708.0,19.4218,19.4592,19.3751,19.4592,255708.0
2022-08-09 09:30:00,20.92,21.04,20.68,20.75,199609.0,19.5433,19.6554,19.3191,19.3845,199609.0
2022-08-09 10:00:00,20.75,20.77,20.59,20.62,67972.0,19.3845,19.4031,19.235,19.263,67972.0
2022-08-09 10:30:00,20.62,20.68,20.44,20.44,83517.0,19.263,19.3191,19.0949,19.0949,83517.0
2022-08-09 11:00:00,20.46,20.55,20.42,20.54,60490.0,19.1135,19.1976,19.0762,19.1883,60490.0
2022-08-09 11:30:00,20.53,20.65,20.52,20.62,84333.0,19.1789,19.291,19.1696,19.263,84333.0
2022-08-09 12:00:00,20.62,20.79,20.62,20.76,110721.0,19.263,19.4218,19.263,19.3938,110721.0
2022-08-09 12:30:00,20.76,20.76,20.65,20.7,50006.0,19.3938,19.3938,19.291,19.3377,50006.0
2022-08-09 13:00:00,20.71,20.86,20.7,20.8,63076.0,19.3471,19.4872,19.3377,19.4312,63076.0
2022-08-09 13:30:00,20.8,20.83,20.74,20.82,54346.0,19.4312,19.4592,19.3751,19.4498,54346.0
2022-08-09 14:00:00,20.83,20.88,20.73,20.76,94592.0,19.4592,19.5059,19.3658,19.3938,94592.0
2022-08-09 14:30:00,20.78,20.9,20.75,20.89,40623.0,19.4125,19.5246,19.3845,19.5152,40623.0
2022-08-09 15:00:00,20.89,20.92,20.86,20.92,43125.0,19.5152,19.5433,19.4872,19.5433,43125.0
2022-08-09 15:30:00,20.92,20.93,20.8,20.91,212936.0,19.5433,19.5526,19.4312,19.5339,212936.0
2022-08-10 09:30:00,21.14,21.25,20.88,20.93,191840.0,19.7488,19.8516,19.5059,19.5526,191840.0
2022-08-10 10:00:00,20.93,21.22,20.92,21.16,99558.0,19.5526,19.8235,19.5433,19.7675,99558.0
2022-08-10 10:30:00,21.17,21.5,21.15,21.49,207560.0,19.7768,20.0851,19.7581,20.0758,207560.0
2022-08-10 11:00:00,21.5,21.52,21.31,21.36,94177.0,20.0851,20.1038,19.9076,19.9543,94177.0
2022-08-10 11:30:00,21.35,21.35,21.21,21.29,94211.0,19.945,19.945,19.8142,19.8889,94211.0
2022-08-10 12:00:00,21.3,21.36,21.26,21.34,54337.0,19.8983,19.9543,19.8609,19.9356,54337.0
2022-08-10 12:30:00,21.34,21.41,21.34,21.39,47928.0,19.9356,20.001,19.9356,19.9823,47928.0
2022-08-10 13:00:00,21.39,21.43,21.28,21.31,94035.0,19.9823,20.0197,19.8796,19.9076,94035.0
2022-08-10 13:30:00,21.31,21.34,21.21,21.22,61265.0,19.9076,19.9356,19.8142,19.8235,61265.0
2022-08-10 14:00:00,21.22,21.25,21.07,21.1,153627.0,19.8235,19.8516,19.6834,19.7114,153627.0
2022-08-10 14:30:00,21.09,21.16,20.98,21.03,155207.0,19.7021,19.7675,19.5993,19.646,155207.0
2022-08-10 15:00:00,21.03,21.09,20.96,20.98,115839.0,19.646,19.7021,19.5806,19.5993,115839.0
2022-08-10 15:30:00,20.99,21.16,20.97,21.08,354096.0,19.6087,19.7675,19.59,19.6927,354096.0
2022-08-11 09:30:00,19.21,19.41,18.51,18.78,1715117.0,17.9458,18.1326,17.2919,17.5441,1715117.0
2022-08-11 10:00:00,18.78,18.81,18.32,18.46,1131692.0,17.5441,17.5721,17.1144,17.2452,1131692.0
2022-08-11 10:30:00,18.46,18.52,18.13,18.26,1093646.0,17.2452,17.3012,16.9369,17.0583,1093646.0
2022-08-11 11:00:00,18.26,18.33,18.07,18.3,807878.0,17.0583,17.1237,16.8808,17.0957,807878.0
2022-08-11 11:30:00,18.3,18.36,18.18,18.23,463160.0,17.0957,17.1517,16.9836,17.0303,463160.0
2022-08-11 12:00:00,18.24,18.25,18.1,18.11,272330.0,17.0396,17.049,16.9089,16.9182,272330.0
2022-08-11 12:30:00,18.11,18.25,18.09,18.14,213893.0,16.9182,17.049,16.8995,16.9462,213893.0
2022-08-11 13:00:00,18.15,18.17,18.02,18.07,552841.0,16.9556,16.9742,16.8341,16.8808,552841.0
2022-08-11 13:30:00,18.07,18.07,17.98,18.01,493936.0,16.8808,16.8808,16.7967,16.8248,493936.0
2022-08-11 14:00:00,18.02,18.03,17.97,17.98,345871.0,16.8341,16.8435,16.7874,16.7967,345871.0
2022-08-11 14:30:00,17.98,18.08,17.96,18.07,383501.0,16.7967,16.8902,16.7781,16.8808,383501.0
2022-08-11 15:00:00,18.06,18.07,17.9,17.91,513446.0,16.8715,16.8808,16.722,16.7314,513446.0
2022-08-11 15:30:00,17.91,17.92,17.63,17.83,2047842.0,16.7314,16.7407,16.4698,16.6566,2047842.0
2022-08-12 09:30:00,17.95,18.55,17.94,18.5,776694.0,16.7687,17.3292,16.7594,17.2825,776694.0
2022-08-12 10:00:00,18.51,18.58,18.4,18.42,491391.0,17.2919,17.3573,17.1891,17.2078,491391.0
2022-08-12 10:30:00,18.41,18.44,18.13,18.17,353167.0,17.1984,17.2265,16.9369,16.9742,353167.0
2022-08-12 11:00:00,18.17,18.22,18.09,18.22,306936.0,16.9742,17.021,16.8995,17.021,306936.0
2022-08-12 11:30:00,18.22,18.4,18.22,18.33,186344.0,17.021,17.1891,17.021,17.1237,186344.0
2022-08-12 12:00:00,18.33,18.39,18.25,18.26,112828.0,17.1237,17.1798,17.049,17.0583,112828.0
2022-08-12 12:30:00,18.26,18.29,18.17,18.21,123780.0,17.0583,17.0863,16.9742,17.0116,123780.0
2022-08-12 13:00:00,18.21,18.35,18.21,18.25,94302.0,17.0116,17.1424,17.0116,17.049,94302.0
2022-08-12 13:30:00,18.25,18.28,18.16,18.16,99682.0,17.049,17.077,16.9649,16.9649,99682.0
2022-08-12 14:00:00,18.16,18.27,18.11,18.23,164267.0,16.9649,17.0677,16.9182,17.0303,164267.0
2022-08-12 14:30:00,18.23,18.28,18.14,18.25,137801.0,17.0303,17.077,16.9462,17.049,137801.0
2022-08-12 15:00:00,18.26,18.27,18.15,18.18,194176.0,17.0583,17.0677,16.9556,16.9836,194176.0
2022-08-12 15:30:00,18.18,18.21,18.12,18.15,558172.0,16.9836,17.0116,16.9275,16.9556,558172.0
2022-08-15 09:30:00,17.65,17.65,17.42,17.49,521253.0,16.4885,16.4885,16.2736,16.339,521253.0
2022-08-15 10:00:00,17.48,17.52,17.31,17.4,274942.0,16.3297,16.367,16.1708,16.2549,274942.0
2022-08-15 10:30:00,17.4,17.52,17.37,17.47,169104.0,16.2549,16.367,16.2269,16.3203,169104.0
2022-08-15 11:00:00,17.47,17.54,17.41,17.52,123164.0,16.3203,16.3857,16.2643,16.367,123164.0
2022-08-15 11:30:00,17.52,17.61,17.51,17.57,103485.0,16.367,16.4511,16.3577,16.4137,103485.0
2022-08-15 12:00:00,17.58,17.63,17.55,17.6,83016.0,16.4231,16.4698,16.395,16.4418,83016.0
2022-08-15 12:30:00,17.6,17.7,17.58,17.69,78037.0,16.4418,16.5352,16.4231,16.5258,78037.0
2022-08-15 13:00:00,17.69,17.79,17.67,17.79,113074.0,16.5258,16.6193,16.5071,16.6193,113074.0
2022-08-15 13:30:00,17.79,17.82,17.72,17.73,106399.0,16.6193,16.6473,16.5539,16.5632,106399.0
2022-08-15 14:00:00,17.73,17.74,17.59,17.66,81727.0,16.5632,16.5725,16.4324,16.4978,81727.0
2022-08-15 14:30:00,17.66,17.72,17.62,17.69,109356.0,16.4978,16.5539,16.4604,16.5258,109356.0
2022-08-15 15:00:00,17.68,17.72,17.67,17.7,130989.0,16.5165,16.5539,16.5071,16.5352,130989.0
2022-08-15 15:30:00,17.71,17.78,17.66,17.78,386076.0,16.5445,16.6099,16.4978,16.6099,386076.0
2022-08-16 09:30:00,17.64,17.74,17.36,17.45,343812.0,16.4791,16.5725,16.2175,16.3016,343812.0
2022-08-16 10:00:00,17.46,17.49,17.3,17.39,162905.0,16.311,16.339,16.1615,16.2456,162905.0
2022-08-16 10:30:00,17.39,17.56,17.38,17.45,90991.0,16.2456,16.4044,16.2362,16.3016,90991.0
2022-08-16 11:00:00,17.45,17.52,17.39,17.46,154375.0,16.3016,16.367,16.2456,16.311,154375.0
2022-08-16 11:30:00,17.45,17.55,17.43,17.51,120112.0,16.3016,16.395,16.2829,16.3577,120112.0
2022-08-16 12:00:00,17.5,17.59,17.45,17.58,69719.0,16.3483,16.4324,16.3016,16.4231,69719.0
2022-08-16 12:30:00,17.58,17.6,17.53,17.54,88579.0,16.4231,16.4418,16.3764,16.3857,88579.0
2022-08-16 13:00:00,17.54,17.54,17.48,17.5,68335.0,16.3857,16.3857,16.3297,16.3483,68335.0
2022-08-16 13:30:00,17.5,17.58,17.49,17.58,64268.0,16.3483,16.4231,16.339,16.4231,64268.0
2022-08-16 14:00:00,17.58,17.63,17.56,17.6,108077.0,16.4231,16.4698,16.4044,16.4418,108077.0
2022-08-16 14:30:00,17.59,17.64,17.49,17.55,69201.0,16.4324,16.4791,16.339,16.395,69201.0
2022-08-16 15:00:00,17.55,17.58,17.52,17.54,107327.0,16.395,16.4231,16.367,16.3857,107327.0
2022-08-16 15:30:00,17.54,17.62,17.51,17.62,241304.0,16.3857,16.4604,16.3577,16.4604,241304.0
2022-08-17 09:30:00,17.37,17.42,17.01,17.09,551581.0,16.2269,16.2736,15.8906,15.9653,551581.0
2022-08-17 10:00:00,17.09,17.18,16.96,17.02,410884.0,15.9653,16.0494,15.8439,15.8999,410884.0
2022-08-17 10:30:00,17.02,17.06,16.93,16.96,191206.0,15.8999,15.9373,15.8158,15.8439,191206.0
2022-08-17 11:00:00,16.96,16.96,16.79,16.84,411238.0,15.8439,15.8439,15.6851,15.7318,411238.0
2022-08-17 11:30:00,16.84,16.86,16.7,16.71,241026.0,15.7318,15.7505,15.601,15.6103,241026.0
2022-08-17 12:00:00,16.72,16.76,16.67,16.73,142964.0,15.6197,15.657,15.573,15.629,142964.0
2022-08-17 12:30:00,16.73,16.78,16.72,16.74,94172.0,15.629,15.6757,15.6197,15.6384,94172.0
2022-08-17 13:00:00,16.73,16.78,16.72,16.73,67138.0,15.629,15.6757,15.6197,15.629,67138.0
2022-08-17 13:30:00,16.74,16.76,16.68,16.69,153322.0,15.6384,15.657,15.5823,15.5916,153322.0
2022-08-17 14:00:00,16.69,16.93,16.67,16.86,225910.0,15.5916,15.8158,15.573,15.7505,225910.0
2022-08-17 14:30:00,16.86,16.91,16.83,16.84,125171.0,15.7505,15.7972,15.7224,15.7318,125171.0
2022-08-17 15:00:00,16.83,16.85,16.75,16.77,154993.0,15.7224,15.7411,15.6477,15.6664,154993.0
2022-08-17 15:30:00,16.77,16.8,16.7,16.78,563776.0,15.6664,15.6944,15.601,15.6757,563776.0
2022-08-18 09:30:00,16.83,16.93,16.72,16.8,194921.0,15.7224,15.8158,15.6197,15.6944,194921.0
2022-08-18 10:00:00,16.81,16.88,16.72,16.8,92038.0,15.7037,15.7691,15.6197,15.6944,92038.0
2022-08-18 10:30:00,16.79,16.82,16.69,16.72,99825.0,15.6851,15.7131,15.5916,15.6197,99825.0
2022-08-18 11:00:00,16.72,16.77,16.62,16.71,212485.0,15.6197,15.6664,15.5262,15.6103,212485.0
2022-08-18 11:30:00,16.7,16.73,16.65,16.67,74971.0,15.601,15.629,15.5543,15.573,74971.0
2022-08-18 12:00:00,16.68,16.69,16.58,16.6,119246.0,15.5823,15.5916,15.4889,15.5076,119246.0
2022-08-18 12:30:00,16.61,16.66,16.58,16.62,88869.0,15.5169,15.5636,15.4889,15.5262,88869.0
2022-08-18 13:00:00,16.63,16.71,16.61,16.68,52160.0,15.5356,15.6103,15.5169,15.5823,52160.0
2022-08-18 13:30:00,16.67,16.71,16.64,16.67,52658.0,15.573,15.6103,15.5449,15.573,52658.0
2022-08-18 14:00:00,16.68,16.69,16.61,16.61,68654.0,15.5823,15.5916,15.5169,15.5169,68654.0
2022-08-18 14:30:00,16.62,16.7,16.6,16.69,55835.0,15.5262,15.601,15.5076,15.5916,55835.0
2022-08-18 15:00:00,16.69,16.79,16.68,16.79,138608.0,15.5916,15.6851,15.5823,15.6851,138608.0
2022-08-18 15:30:00,16.79,16.85,16.75,16.81,453143.0,15.6851,15.7411,15.6477,15.7037,453143.0
2022-08-19 09:30:00,16.57,16.62,16.26,16.27,362777.0,15.5851,15.6321,15.2935,15.3029,362777.0
2022-08-19 10:00:00,16.27,16.44,16.23,16.32,129093.0,15.3029,15.4628,15.2653,15.35,129093.0
2022-08-19 10:30:00,16.32,16.35,16.26,16.28,151086.0,15.35,15.3782,15.2935,15.3123,151086.0
2022-08-19 11:00:00,16.28,16.32,16.21,16.3,135438.0,15.3123,15.35,15.2465,15.3312,135438.0
2022-08-19 11:30:00,16.3,16.35,16.25,16.25,79083.0,15.3312,15.3782,15.2841,15.2841,79083.0
2022-08-19 12:00:00,16.25,16.25,16.15,16.19,111320.0,15.2841,15.2841,15.1901,15.2277,111320.0
2022-08-19 12:30:00,16.19,16.24,16.16,16.24,157045.0,15.2277,15.2747,15.1995,15.2747,157045.0
2022-08-19 13:00:00,16.24,16.24,16.12,16.13,173748.0,15.2747,15.2747,15.1619,15.1713,173748.0
2022-08-19 13:30:00,16.12,16.13,16.06,16.1,314484.0,15.1619,15.1713,15.1054,15.143,314484.0
2022-08-19 14:00:00,16.1,16.1,16.05,16.08,184221.0,15.143,15.143,15.096,15.1242,184221.0
2022-08-19 14:30:00,16.08,16.08,16.02,16.05,134893.0,15.1242,15.1242,15.0678,15.096,134893.0
2022-08-19 15:00:00,16.05,16.07,16.02,16.05,220352.0,15.096,15.1148,15.0678,15.096,220352.0
2022-08-19 15:30:00,16.05,16.14,16.02,16.13,716378.0,15.096,15.1807,15.0678,15.1713,716378.0
2022-08-22 09:30:00,15.91,15.98,15.72,15.75,347792.0,14.9643,15.0302,14.7856,14.8138,347792.0
2022-08-22 10:00:00,15.74,16.05,15.71,15.88,330143.0,14.8044,15.096,14.7762,14.9361,330143.0
2022-08-22 10:30:00,15.87,16.09,15.85,16.02,169825.0,14.9267,15.1336,14.9079,15.0678,169825.0
2022-08-22 11:00:00,16.02,16.05,15.91,15.91,89908.0,15.0678,15.096,14.9643,14.9643,89908.0
2022-08-22 11:30:00,15.92,15.98,15.87,15.91,99511.0,14.9737,15.0302,14.9267,14.9643,99511.0
2022-08-22 12:00:00,15.9,15.92,15.82,15.82,195326.0,14.9549,14.9737,14.8797,14.8797,195326.0
2022-08-22 12:30:00,15.82,15.82,15.75,15.81,191150.0,14.8797,14.8797,14.8138,14.8703,191150.0
2022-08-22 13:00:00,15.81,15.88,15.79,15.85,99117.0,14.8703,14.9361,14.8515,14.9079,99117.0
2022-08-22 13:30:00,15.85,15.94,15.85,15.9,70394.0,14.9079,14.9925,14.9079,14.9549,70394.0
2022-08-22 14:00:00,15.9,15.94,15.83,15.83,88317.0,14.9549,14.9925,14.8891,14.8891,88317.0
2022-08-22 14:30:00,15.84,15.93,15.83,15.93,70050.0,14.8985,14.9831,14.8891,14.9831,70050.0
2022-08-22 15:00:00,15.93,15.98,15.92,15.95,175535.0,14.9831,15.0302,14.9737,15.002,175535.0
2022-08-22 15:30:00,15.95,16.02,15.88,16.02,401921.0,15.002,15.0678,14.9361,15.0678,401921.0
2022-08-23 09:30:00,16.04,16.56,16.04,16.55,298757.0,15.0866,15.5757,15.0866,15.5663,298757.0
2022-08-23 10:00:00,16.57,16.67,16.29,16.29,288096.0,15.5851,15.6792,15.3217,15.3217,288096.0
2022-08-23 10:30:00,16.29,16.48,16.28,16.36,181595.0,15.3217,15.5005,15.3123,15.3876,181595.0
2022-08-23 11:00:00,16.36,16.51,16.31,16.39,130455.0,15.3876,15.5287,15.3406,15.4158,130455.0
2022-08-23 11:30:00,16.39,16.4,16.24,16.3,115380.0,15.4158,15.4252,15.2747,15.3312,115380.0
2022-08-23 12:00:00,16.31,16.32,16.24,16.27,78498.0,15.3406,15.35,15.2747,15.3029,78498.0
2022-08-23 12:30:00,16.27,16.34,16.25,16.34,63826.0,15.3029,15.3688,15.2841,15.3688,63826.0
2022-08-23 13:00:00,16.34,16.37,16.25,16.31,81630.0,15.3688,15.397,15.2841,15.3406,81630.0
2022-08-23 13:30:00,16.3,16.31,16.2,16.21,43387.0,15.3312,15.3406,15.2371,15.2465,43387.0
2022-08-23 14:00:00,16.2,16.33,16.18,16.3,87492.0,15.2371,15.3594,15.2183,15.3312,87492.0
2022-08-23 14:30:00,16.3,16.31,16.24,16.27,88885.0,15.3312,15.3406,15.2747,15.3029,88885.0
2022-08-23 15:00:00,16.27,16.4,16.23,16.37,158057.0,15.3029,15.4252,15.2653,15.397,158057.0
2022-08-23 15:30:00,16.37,16.4,16.3,16.32,386440.0,15.397,15.4252,15.3312,15.35,386440.0
2022-08-24 09:30:00,16.34,16.43,16.09,16.4,200719.0,15.3688,15.4534,15.1336,15.4252,200719.0
2022-08-24 10:00:00,16.4,16.58,16.32,16.5,138449.0,15.4252,15.5945,15.35,15.5193,138449.0
2022-08-24 10:30:00,16.5,16.59,16.39,16.5,141457.0,15.5193,15.6039,15.4158,15.5193,141457.0
2022-08-24 11:00:00,16.5,16.61,16.48,16.51,123337.0,15.5193,15.6227,15.5005,15.5287,123337.0
2022-08-24 11:30:00,16.52,16.56,16.41,16.42,130271.0,15.5381,15.5757,15.4346,15.444,130271.0
2022-08-24 12:00:00,16.41,16.55,16.41,16.44,83466.0,15.4346,15.5663,15.4346,15.4628,83466.0
2022-08-24 12:30:00,16.43,16.44,16.33,16.36,94771.0,15.4534,15.4628,15.3594,15.3876,94771.0
2022-08-24 13:00:00,16.36,16.4,16.29,16.3,64974.0,15.3876,15.4252,15.3217,15.3312,64974.0
2022-08-24 13:30:00,16.3,16.33,16.28,16.32,67249.0,15.3312,15.3594,15.3123,15.35,67249.0
2022-08-24 14:00:00,16.32,16.35,16.31,16.35,55028.0,15.35,15.3782,15.3406,15.3782,55028.0
2022-08-24 14:30:00,16.35,16.42,16.33,16.39,54210.0,15.3782,15.444,15.3594,15.4158,54210.0
2022-08-24 15:00:00,16.38,16.46,16.37,16.44,61032.0,15.4064,15.4816,15.397,15.4628,61032.0
2022-08-24 15:30:00,16.43,16.55,16.43,16.54,234402.0,15.4534,15.5663,15.4534,15.5569,234402.0
2022-08-25 09:30:00,16.67,16.74,16.46,16.5,186355.0,15.6792,15.745,15.4816,15.5193,186355.0
2022-08-25 10:00:00,16.51,16.66,16.44,16.6,156136.0,15.5287,15.6698,15.4628,15.6133,156136.0
2022-08-25 10:30:00,16.6,16.68,16.51,16.55,105864.0,15.6133,15.6886,15.5287,15.5663,105864.0
2022-08-25 11:00:00,16.54,16.62,16.5,16.54,80785.0,15.5569,15.6321,15.5193,15.5569,80785.0
2022-08-25 11:30:00,16.54,16.54,16.47,16.53,87121.0,15.5569,15.5569,15.491,15.5475,87121.0
2022-08-25 12:00:00,16.52,16.64,16.5,16.63,60520.0,15.5381,15.6509,15.5193,15.6415,60520.0
2022-08-25 12:30:00,16.62,16.66,16.6,16.66,66148.0,15.6321,15.6698,15.6133,15.6698,66148.0
2022-08-25 13:00:00,16.65,16.68,16.59,16.63,60286.0,15.6603,15.6886,15.6039,15.6415,60286.0
2022-08-25 13:30:00,16.63,16.63,16.57,16.59,66373.0,15.6415,15.6415,15.5851,15.6039,66373.0
2022-08-25 14:00:00,16.59,16.59,16.51,16.53,73768.0,15.6039,15.6039,15.5287,15.5475,73768.0
2022-08-25 14:30:00,16.53,16.56,16.49,16.54,72748.0,15.5475,15.5757,15.5099,15.5569,72748.0
2022-08-25 15:00:00,16.53,16.58,16.51,16.58,99680.0,15.5475,15.5945,15.5287,15.5945,99680.0
2022-08-25 15:30:00,16.57,16.66,16.57,16.66,214263.0,15.5851,15.6698,15.5851,15.6698,214263.0
2022-08-26 09:30:00,16.68,16.78,16.52,16.54,206359.0,15.6886,15.7826,15.5381,15.5569,206359.0
2022-08-26 10:00:00,16.55,16.65,16.22,16.25,349169.0,15.5663,15.6603,15.2559,15.2841,349169.0
2022-08-26 10:30:00,16.25,16.26,16.06,16.09,194191.0,15.2841,15.2935,15.1054,15.1336,194191.0
2022-08-26 11:00:00,16.09,16.09,15.87,15.94,219530.0,15.1336,15.1336,14.9267,14.9925,219530.0
2022-08-26 11:30:00,15.93,15.96,15.86,15.87,214219.0,14.9831,15.0114,14.9173,14.9267,214219.0
2022-08-26 12:00:00,15.88,15.89,15.78,15.81,164926.0,14.9361,14.9455,14.8421,14.8703,164926.0
2022-08-26 12:30:00,15.81,15.87,15.76,15.79,113142.0,14.8703,14.9267,14.8232,14.8515,113142.0
2022-08-26 13:00:00,15.78,15.84,15.75,15.83,153237.0,14.8421,14.8985,14.8138,14.8891,153237.0
2022-08-26 13:30:00,15.83,15.83,15.78,15.79,148609.0,14.8891,14.8891,14.8421,14.8515,148609.0
2022-08-26 14:00:00,15.8,15.81,15.72,15.75,129392.0,14.8609,14.8703,14.7856,14.8138,129392.0
2022-08-26 14:30:00,15.74,15.85,15.72,15.76,243985.0,14.8044,14.9079,14.7856,14.8232,243985.0
2022-08-26 15:00:00,15.76,15.81,15.72,15.76,195338.0,14.8232,14.8703,14.7856,14.8232,195338.0
2022-08-26 15:30:00,15.77,15.93,15.75,15.88,490055.0,14.8327,14.9831,14.8138,14.9361,490055.0
2022-08-29 09:30:00,15.67,16.03,15.59,15.92,315488.0,14.7386,15.0772,14.6634,14.9737,315488.0
2022-08-29 10:00:00,15.92,16.07,15.82,15.83,146090.0,14.9737,15.1148,14.8797,14.8891,146090.0
2022-08-29 10:30:00,15.83,15.84,15.57,15.58,241410.0,14.8891,14.8985,14.6445,14.6539,241410.0
2022-08-29 11:00:00,15.58,15.71,15.57,15.63,85047.0,14.6539,14.7762,14.6445,14.701,85047.0
2022-08-29 11:30:00,15.63,15.7,15.58,15.63,76750.0,14.701,14.7668,14.6539,14.701,76750.0
2022-08-29 12:00:00,15.64,15.72,15.62,15.66,77160.0,14.7104,14.7856,14.6916,14.7292,77160.0
2022-08-29 12:30:00,15.65,15.66,15.6,15.61,60121.0,14.7198,14.7292,14.6728,14.6822,60121.0
2022-08-29 13:00:00,15.61,15.64,15.58,15.6,66421.0,14.6822,14.7104,14.6539,14.6728,66421.0
2022-08-29 13:30:00,15.6,15.76,15.59,15.73,140450.0,14.6728,14.8232,14.6634,14.795,140450.0
2022-08-29 14:00:00,15.73,15.74,15.63,15.71,79133.0,14.795,14.8044,14.701,14.7762,79133.0
2022-08-29 14:30:00,15.7,15.73,15.66,15.69,75487.0,14.7668,14.795,14.7292,14.7574,75487.0
2022-08-29 15:00:00,15.69,15.73,15.62,15.65,95614.0,14.7574,14.795,14.6916,14.7198,95614.0
2022-08-29 15:30:00,15.65,15.7,15.63,15.65,216348.0,14.7198,14.7668,14.701,14.7198,216348.0
2022-08-30 09:30:00,15.83,15.86,15.38,15.48,240648.0,14.8891,14.9173,14.4658,14.5599,240648.0
2022-08-30 10:00:00,15.48,15.53,15.28,15.39,209045.0,14.5599,14.6069,14.3718,14.4752,209045.0
2022-08-30 10:30:00,15.39,15.39,15.14,15.25,213262.0,14.4752,14.4752,14.2401,14.3436,213262.0
2022-08-30 11:00:00,15.24,15.31,15.17,15.3,170479.0,14.3342,14.4,14.2683,14.3906,170479.0
2022-08-30 11:30:00,15.29,15.34,15.18,15.19,230581.0,14.3812,14.4282,14.2777,14.2871,230581.0
2022-08-30 12:00:00,15.19,15.25,15.14,15.18,123686.0,14.2871,14.3436,14.2401,14.2777,123686.0
2022-08-30 12:30:00,15.18,15.2,15.11,15.12,102318.0,14.2777,14.2965,14.2119,14.2213,102318.0
2022-08-30 13:00:00,15.12,15.18,15.11,15.16,101185.0,14.2213,14.2777,14.2119,14.2589,101185.0
2022-08-30 13:30:00,15.17,15.2,15.09,15.13,170574.0,14.2683,14.2965,14.1931,14.2307,170574.0
2022-08-30 14:00:00,15.13,15.16,15.1,15.13,111105.0,14.2307,14.2589,14.2025,14.2307,111105.0
2022-08-30 14:30:00,15.12,15.17,15.1,15.16,93948.0,14.2213,14.2683,14.2025,14.2589,93948.0
2022-08-30 15:00:00,15.17,15.22,15.12,15.13,100899.0,14.2683,14.3153,14.2213,14.2307,100899.0
2022-08-30 15:30:00,15.14,15.17,15.11,15.16,325332.0,14.2401,14.2683,14.2119,14.2589,325332.0
2022-08-31 09:30:00,15.04,15.23,14.9,15.02,304348.0,14.146,14.3248,14.0144,14.1272,304348.0
2022-08-31 10:00:00,15.02,15.25,14.94,15.23,178229.0,14.1272,14.3436,14.052,14.3248,178229.0
2022-08-31 10:30:00,15.22,15.29,15.08,15.08,165196.0,14.3153,14.3812,14.1837,14.1837,165196.0
2022-08-31 11:00:00,15.08,15.17,15.01,15.12,78139.0,14.1837,14.2683,14.1178,14.2213,78139.0
2022-08-31 11:30:00,15.12,15.17,15.05,15.05,69282.0,14.2213,14.2683,14.1554,14.1554,69282.0
2022-08-31 12:00:00,15.05,15.08,14.97,15.04,261613.0,14.1554,14.1837,14.0802,14.146,261613.0
2022-08-31 12:30:00,15.04,15.05,15.0,15.05,63379.0,14.146,14.1554,14.1084,14.1554,63379.0
2022-08-31 13:00:00,15.04,15.07,14.97,15.0,50361.0,14.146,14.1743,14.0802,14.1084,50361.0
2022-08-31 13:30:00,15.01,15.02,14.95,14.96,41460.0,14.1178,14.1272,14.0614,14.0708,41460.0
2022-08-31 14:00:00,14.97,15.01,14.92,14.93,58671.0,14.0802,14.1178,14.0332,14.0426,58671.0
2022-08-31 14:30:00,14.93,14.95,14.9,14.91,83307.0,14.0426,14.0614,14.0144,14.0238,83307.0
2022-08-31 15:00:00,14.91,14.95,14.84,14.86,125993.0,14.0238,14.0614,13.9579,13.9767,125993.0
2022-08-31 15:30:00,14.85,14.94,14.84,14.86,352975.0,13.9673,14.052,13.9579,13.9767,352975.0
2022-09-01 09:30:00,14.59,14.74,14.42,14.7,303302.0,13.7228,13.8639,13.5629,13.8263,303302.0
2022-09-01 10:00:00,14.68,14.73,14.54,14.61,235401.0,13.8074,13.8545,13.6758,13.7416,235401.0
2022-09-01 10:30:00,14.64,14.64,14.5,14.5,147792.0,13.7698,13.7698,13.6381,13.6381,147792.0
2022-09-01 11:00:00,14.5,14.66,14.48,14.52,140033.0,13.6381,13.7886,13.6193,13.657,140033.0
2022-09-01 11:30:00,14.53,14.66,14.52,14.62,190483.0,13.6664,13.7886,13.657,13.751,190483.0
2022-09-01 12:00:00,14.62,14.73,14.56,14.58,147331.0,13.751,13.8545,13.6946,13.7134,147331.0
2022-09-01 12:30:00,14.57,14.58,14.43,14.44,181874.0,13.704,13.7134,13.5723,13.5817,181874.0
2022-09-01 13:00:00,14.44,14.56,14.43,14.56,103849.0,13.5817,13.6946,13.5723,13.6946,103849.0
2022-09-01 13:30:00,14.56,14.57,14.47,14.48,55800.0,13.6946,13.704,13.6099,13.6193,55800.0
2022-09-01 14:00:00,14.48,14.53,14.4,14.5,68480.0,13.6193,13.6664,13.5441,13.6381,68480.0
2022-09-01 14:30:00,14.51,14.52,14.44,14.45,90509.0,13.6475,13.657,13.5817,13.5911,90509.0
2022-09-01 15:00:00,14.45,14.51,14.4,14.42,164516.0,13.5911,13.6475,13.5441,13.5629,164516.0
2022-09-01 15:30:00,14.42,14.51,14.4,14.5,324357.0,13.5629,13.6475,13.5441,13.6381,324357.0
2022-09-02 09:30:00,14.85,14.95,14.58,14.8,299006.0,13.9673,14.0614,13.7134,13.9203,299006.0
2022-09-02 10:00:00,14.81,14.99,14.81,14.88,187311.0,13.9297,14.099,13.9297,13.9956,187311.0
2022-09-02 10:30:00,14.88,15.13,14.88,15.12,200158.0,13.9956,14.2307,13.9956,14.2213,200158.0
2022-09-02 11:00:00,15.11,15.2,15.05,15.06,180850.0,14.2119,14.2965,14.1554,14.1649,180850.0
2022-09-02 11:30:00,15.06,15.16,14.98,15.16,142148.0,14.1649,14.2589,14.0896,14.2589,142148.0
2022-09-02 12:00:00,15.16,15.19,15.09,15.12,167820.0,14.2589,14.2871,14.1931,14.2213,167820.0
2022-09-02 12:30:00,15.13,15.17,15.07,15.08,104285.0,14.2307,14.2683,14.1743,14.1837,104285.0
2022-09-02 13:00:00,15.08,15.08,14.92,14.94,87115.0,14.1837,14.1837,14.0332,14.052,87115.0
2022-09-02 13:30:00,14.94,14.99,14.89,14.93,67944.0,14.052,14.099,14.005,14.0426,67944.0
2022-09-02 14:00:00,14.93,15.06,14.93,15.05,61017.0,14.0426,14.1649,14.0426,14.1554,61017.0
2022-09-02 14:30:00,15.04,15.08,15.02,15.03,49146.0,14.146,14.1837,14.1272,14.1366,49146.0
2022-09-02 15:00:00,15.03,15.06,14.92,14.92,97935.0,14.1366,14.1649,14.0332,14.0332,97935.0
2022-09-02 15:30:00,14.93,14.99,14.88,14.95,340489.0,14.0426,14.099,13.9956,14.0614,340489.0
2022-09-06 09:30:00,15.15,15.32,15.02,15.06,307641.0,14.2495,14.4094,14.1272,14.1649,307641.0
2022-09-06 10:00:00,15.07,15.1,14.95,15.05,121889.0,14.1743,14.2025,14.0614,14.1554,121889.0
2022-09-06 10:30:00,15.03,15.08,14.93,14.94,102098.0,14.1366,14.1837,14.0426,14.052,102098.0
2022-09-06 11:00:00,14.94,15.01,14.86,14.89,141071.0,14.052,14.1178,13.9767,14.005,141071.0
2022-09-06 11:30:00,14.89,14.98,14.85,14.95,118124.0,14.005,14.0896,13.9673,14.0614,118124.0
2022-09-06 12:00:00,14.93,14.97,14.83,14.86,71328.0,14.0426,14.0802,13.9485,13.9767,71328.0
2022-09-06 12:30:00,14.86,14.88,14.77,14.78,55596.0,13.9767,13.9956,13.8921,13.9015,55596.0
2022-09-06 13:00:00,14.78,14.82,14.7,14.77,95325.0,13.9015,13.9391,13.8263,13.8921,95325.0
2022-09-06 13:30:00,14.76,14.83,14.76,14.79,77018.0,13.8827,13.9485,13.8827,13.9109,77018.0
2022-09-06 14:00:00,14.8,14.86,14.76,14.81,70714.0,13.9203,13.9767,13.8827,13.9297,70714.0
2022-09-06 14:30:00,14.81,14.86,14.79,14.82,57157.0,13.9297,13.9767,13.9109,13.9391,57157.0
2022-09-06 15:00:00,14.81,14.84,14.73,14.73,261125.0,13.9297,13.9579,13.8545,13.8545,261125.0
2022-09-06 15:30:00,14.73,14.78,14.71,14.74,215660.0,13.8545,13.9015,13.8357,13.8639,215660.0
2022-09-07 09:30:00,14.71,15.0,14.57,14.95,174596.0,13.8357,14.1084,13.704,14.0614,174596.0
2022-09-07 10:00:00,14.95,15.01,14.84,14.99,186543.0,14.0614,14.1178,13.9579,14.099,186543.0
2022-09-07 10:30:00,15.0,15.19,15.0,15.15,172845.0,14.1084,14.2871,14.1084,14.2495,172845.0
2022-09-07 11:00:00,15.16,15.23,15.12,15.16,87603.0,14.2589,14.3248,14.2213,14.2589,87603.0
2022-09-07 11:30:00,15.16,15.2,15.12,15.16,70405.0,14.2589,14.2965,14.2213,14.2589,70405.0
2022-09-07 12:00:00,15.16,15.17,15.07,15.13,58923.0,14.2589,14.2683,14.1743,14.2307,58923.0
2022-09-07 12:30:00,15.15,15.16,15.11,15.15,52993.0,14.2495,14.2589,14.2119,14.2495,52993.0
2022-09-07 13:00:00,15.15,15.25,15.14,15.24,75000.0,14.2495,14.3436,14.2401,14.3342,75000.0
2022-09-07 13:30:00,15.23,15.35,15.23,15.3,104276.0,14.3248,14.4376,14.3248,14.3906,104276.0
2022-09-07 14:00:00,15.29,15.3,15.23,15.25,58780.0,14.3812,14.3906,14.3248,14.3436,58780.0
2022-09-07 14:30:00,15.26,15.28,15.2,15.24,49675.0,14.353,14.3718,14.2965,14.3342,49675.0
2022-09-07 15:00:00,15.24,15.3,15.21,15.29,82052.0,14.3342,14.3906,14.3059,14.3812,82052.0
2022-09-07 15:30:00,15.29,15.33,15.22,15.3,197994.0,14.3812,14.4188,14.3153,14.3906,197994.0
2022-09-08 09:30:00,15.15,15.52,15.07,15.22,294773.0,14.2495,14.5975,14.1743,14.3153,294773.0
2022-09-08 10:00:00,15.21,15.26,15.05,15.06,176542.0,14.3059,14.353,14.1554,14.1649,176542.0
2022-09-08 10:30:00,15.06,15.33,15.06,15.32,102354.0,14.1649,14.4188,14.1649,14.4094,102354.0
2022-09-08 11:00:00,15.32,15.37,15.28,15.31,105864.0,14.4094,14.4564,14.3718,14.4,105864.0
2022-09-08 11:30:00,15.31,15.37,15.26,15.34,64038.0,14.4,14.4564,14.353,14.4282,64038.0
2022-09-08 12:00:00,15.34,15.38,15.22,15.31,117092.0,14.4282,14.4658,14.3153,14.4,117092.0
2022-09-08 12:30:00,15.31,15.43,15.3,15.38,74197.0,14.4,14.5129,14.3906,14.4658,74197.0
2022-09-08 13:00:00,15.38,15.44,15.33,15.41,39189.0,14.4658,14.5223,14.4188,14.4941,39189.0
2022-09-08 13:30:00,15.41,15.45,15.33,15.38,50074.0,14.4941,14.5317,14.4188,14.4658,50074.0
2022-09-08 14:00:00,15.39,15.42,15.36,15.38,40801.0,14.4752,14.5035,14.447,14.4658,40801.0
2022-09-08 14:30:00,15.38,15.4,15.31,15.32,50200.0,14.4658,14.4846,14.4,14.4094,50200.0
2022-09-08 15:00:00,15.32,15.37,15.27,15.35,70457.0,14.4094,14.4564,14.3624,14.4376,70457.0
2022-09-08 15:30:00,15.34,15.46,15.32,15.45,199546.0,14.4282,14.5411,14.4094,14.5317,199546.0
2022-09-09 09:30:00,15.65,15.79,15.54,15.77,370871.0,14.7198,14.8515,14.6163,14.8327,370871.0
2022-09-09 10:00:00,15.77,15.85,15.67,15.72,135134.0,14.8327,14.9079,14.7386,14.7856,135134.0
2022-09-09 10:30:00,15.75,15.77,15.67,15.7,107426.0,14.8138,14.8327,14.7386,14.7668,107426.0
2022-09-09 11:00:00,15.7,15.73,15.65,15.7,85544.0,14.7668,14.795,14.7198,14.7668,85544.0
2022-09-09 11:30:00,15.69,15.8,15.68,15.75,74563.0,14.7574,14.8609,14.748,14.8138,74563.0
2022-09-09 12:00:00,15.74,15.77,15.7,15.76,74233.0,14.8044,14.8327,14.7668,14.8232,74233.0
2022-09-09 12:30:00,15.76,15.81,15.75,15.8,71470.0,14.8232,14.8703,14.8138,14.8609,71470.0
2022-09-09 13:00:00,15.8,15.82,15.77,15.78,52555.0,14.8609,14.8797,14.8327,14.8421,52555.0
2022-09-09 13:30:00,15.79,15.83,15.78,15.79,85704.0,14.8515,14.8891,14.8421,14.8515,85704.0
2022-09-09 14:00:00,15.79,15.81,15.76,15.81,67080.0,14.8515,14.8703,14.8232,14.8703,67080.0
2022-09-09 14:30:00,15.81,15.86,15.79,15.86,66253.0,14.8703,14.9173,14.8515,14.9173,66253.0
2022-09-09 15:00:00,15.86,15.9,15.85,15.87,126529.0,14.9173,14.9549,14.9079,14.9267,126529.0
2022-09-09 15:30:00,15.87,15.88,15.81,15.87,350458.0,14.9267,14.9361,14.8703,14.9267,350458.0
2022-09-12 09:30:00,16.29,16.42,16.18,16.39,425029.0,15.3217,15.444,15.2183,15.4158,425029.0
2022-09-12 10:00:00,16.39,16.59,16.37,16.55,339079.0,15.4158,15.6039,15.397,15.5663,339079.0
2022-09-12 10:30:00,16.55,16.66,16.51,16.63,248233.0,15.5663,15.6698,15.5287,15.6415,248233.0
2022-09-12 11:00:00,16.63,16.64,16.52,16.62,150156.0,15.6415,15.6509,15.5381,15.6321,150156.0
2022-09-12 11:30:00,16.62,16.73,16.58,16.71,164930.0,15.6321,15.7356,15.5945,15.7168,164930.0
2022-09-12 12:00:00,16.71,16.73,16.64,16.69,174027.0,15.7168,15.7356,15.6509,15.698,174027.0
2022-09-12 12:30:00,16.68,16.74,16.62,16.67,113521.0,15.6886,15.745,15.6321,15.6792,113521.0
2022-09-12 13:00:00,16.66,16.66,16.61,16.61,74941.0,15.6698,15.6698,15.6227,15.6227,74941.0
2022-09-12 13:30:00,16.62,16.64,16.6,16.62,106567.0,15.6321,15.6509,15.6133,15.6321,106567.0
2022-09-12 14:00:00,16.62,16.62,16.47,16.48,207672.0,15.6321,15.6321,15.491,15.5005,207672.0
2022-09-12 14:30:00,16.48,16.59,16.45,16.58,84403.0,15.5005,15.6039,15.4722,15.5945,84403.0
2022-09-12 15:00:00,16.59,16.59,16.51,16.54,107051.0,15.6039,15.6039,15.5287,15.5569,107051.0
2022-09-12 15:30:00,16.54,16.6,16.51,16.58,350086.0,15.5569,15.6133,15.5287,15.5945,350086.0
2022-09-13 09:30:00,15.86,16.37,15.82,16.21,492396.0,14.9173,15.397,14.8797,15.2465,492396.0
2022-09-13 10:00:00,16.2,16.22,15.98,16.14,205167.0,15.2371,15.2559,15.0302,15.1807,205167.0
2022-09-13 10:30:00,16.13,16.16,16.01,16.06,128497.0,15.1713,15.1995,15.0584,15.1054,128497.0
2022-09-13 11:00:00,16.06,16.13,16.02,16.11,101357.0,15.1054,15.1713,15.0678,15.1524,101357.0
2022-09-13 11:30:00,16.1,16.14,15.95,15.95,118785.0,15.143,15.1807,15.002,15.002,118785.0
2022-09-13 12:00:00,15.95,16.05,15.95,16.0,70034.0,15.002,15.096,15.002,15.049,70034.0
2022-09-13 12:30:00,16.0,16.06,15.97,16.05,101557.0,15.049,15.1054,15.0208,15.096,101557.0
2022-09-13 13:00:00,16.05,16.15,16.01,16.14,138400.0,15.096,15.1901,15.0584,15.1807,138400.0
2022-09-13 13:30:00,16.14,16.15,16.03,16.09,107911.0,15.1807,15.1901,15.0772,15.1336,107911.0
2022-09-13 14:00:00,16.08,16.14,16.07,16.09,102669.0,15.1242,15.1807,15.1148,15.1336,102669.0
2022-09-13 14:30:00,16.09,16.1,15.94,15.96,110835.0,15.1336,15.143,14.9925,15.0114,110835.0
2022-09-13 15:00:00,15.97,15.98,15.89,15.9,130931.0,15.0208,15.0302,14.9455,14.9549,130931.0
2022-09-13 15:30:00,15.9,15.94,15.85,15.86,523400.0,14.9549,14.9925,14.9079,14.9173,523400.0
2022-09-14 09:30:00,16.03,16.09,15.86,16.0,225541.0,15.0772,15.1336,14.9173,15.049,225541.0
2022-09-14 10:00:00,16.01,16.13,15.92,15.94,118810.0,15.0584,15.1713,14.9737,14.9925,118810.0
2022-09-14 10:30:00,15.94,16.17,15.93,16.13,110117.0,14.9925,15.2089,14.9831,15.1713,110117.0
2022-09-14 11:00:00,16.14,16.15,15.99,16.0,77256.0,15.1807,15.1901,15.0396,15.049,77256.0
2022-09-14 11:30:00,16.0,16.19,15.98,16.17,76194.0,15.049,15.2277,15.0302,15.2089,76194.0
2022-09-14 12:00:00,16.19,16.19,16.07,16.1,63005.0,15.2277,15.2277,15.1148,15.143,63005.0
2022-09-14 12:30:00,16.11,16.2,16.11,16.13,45786.0,15.1524,15.2371,15.1524,15.1713,45786.0
2022-09-14 13:00:00,16.14,16.17,16.11,16.13,46497.0,15.1807,15.2089,15.1524,15.1713,46497.0
2022-09-14 13:30:00,16.13,16.15,16.05,16.07,80882.0,15.1713,15.1901,15.096,15.1148,80882.0
2022-09-14 14:00:00,16.06,16.12,16.04,16.11,59383.0,15.1054,15.1619,15.0866,15.1524,59383.0
2022-09-14 14:30:00,16.11,16.19,16.09,16.11,80350.0,15.1524,15.2277,15.1336,15.1524,80350.0
2022-09-14 15:00:00,16.11,16.13,16.02,16.06,108890.0,15.1524,15.1713,15.0678,15.1054,108890.0
2022-09-14 15:30:00,16.05,16.09,16.0,16.05,192232.0,15.096,15.1336,15.049,15.096,192232.0
2022-09-15 09:30:00,15.87,16.21,15.68,16.21,344521.0,14.9267,15.2465,14.748,15.2465,344521.0
2022-09-15 10:00:00,16.21,16.26,16.08,16.11,117122.0,15.2465,15.2935,15.1242,15.1524,117122.0
2022-09-15 10:30:00,16.12,16.19,15.81,15.85,261540.0,15.1619,15.2277,14.8703,14.9079,261540.0
2022-09-15 11:00:00,15.84,15.88,15.66,15.75,151975.0,14.8985,14.9361,14.7292,14.8138,151975.0
2022-09-15 11:30:00,15.75,15.76,15.65,15.69,136506.0,14.8138,14.8232,14.7198,14.7574,136506.0
2022-09-15 12:00:00,15.68,15.71,15.52,15.66,137779.0,14.748,14.7762,14.5975,14.7292,137779.0
2022-09-15 12:30:00,15.65,15.74,15.64,15.7,73754.0,14.7198,14.8044,14.7104,14.7668,73754.0
2022-09-15 13:00:00,15.71,15.81,15.7,15.79,149820.0,14.7762,14.8703,14.7668,14.8515,149820.0
2022-09-15 13:30:00,15.78,15.79,15.67,15.72,120345.0,14.8421,14.8515,14.7386,14.7856,120345.0
2022-09-15 14:00:00,15.73,15.73,15.61,15.62,85116.0,14.795,14.795,14.6822,14.6916,85116.0
2022-09-15 14:30:00,15.62,15.65,15.54,15.57,114594.0,14.6916,14.7198,14.6163,14.6445,114594.0
2022-09-15 15:00:00,15.56,15.61,15.5,15.53,259624.0,14.6351,14.6822,14.5787,14.6069,259624.0
2022-09-15 15:30:00,15.53,15.68,15.51,15.68,360509.0,14.6069,14.748,14.5881,14.748,360509.0
2022-09-16 09:30:00,15.38,15.48,15.27,15.48,208625.0,14.4658,14.5599,14.3624,14.5599,208625.0
2022-09-16 10:00:00,15.48,15.95,15.48,15.94,293960.0,14.5599,15.002,14.5599,14.9925,293960.0
2022-09-16 10:30:00,15.95,16.08,15.9,15.98,244722.0,15.002,15.1242,14.9549,15.0302,244722.0
2022-09-16 11:00:00,15.96,15.98,15.85,15.91,154328.0,15.0114,15.0302,14.9079,14.9643,154328.0
2022-09-16 11:30:00,15.9,15.94,15.76,15.78,94725.0,14.9549,14.9925,14.8232,14.8421,94725.0
2022-09-16 12:00:00,15.78,15.78,15.69,15.71,93954.0,14.8421,14.8421,14.7574,14.7762,93954.0
2022-09-16 12:30:00,15.71,15.85,15.68,15.81,123278.0,14.7762,14.9079,14.748,14.8703,123278.0
2022-09-16 13:00:00,15.81,15.9,15.78,15.84,109601.0,14.8703,14.9549,14.8421,14.8985,109601.0
2022-09-16 13:30:00,15.83,15.86,15.67,15.69,80168.0,14.8891,14.9173,14.7386,14.7574,80168.0
2022-09-16 14:00:00,15.7,15.79,15.67,15.77,74456.0,14.7668,14.8515,14.7386,14.8327,74456.0
2022-09-16 14:30:00,15.76,15.8,15.73,15.77,60850.0,14.8232,14.8609,14.795,14.8327,60850.0
2022-09-16 15:00:00,15.77,15.83,15.69,15.72,87211.0,14.8327,14.8891,14.7574,14.7856,87211.0
2022-09-16 15:30:00,15.71,15.86,15.7,15.76,542579.0,14.7762,14.9173,14.7668,14.8232,542579.0
2022-09-19 09:30:00,15.56,15.84,15.42,15.59,424331.0,14.6351,14.8985,14.5035,14.6634,424331.0
2022-09-19 10:00:00,15.6,15.8,15.55,15.73,175939.0,14.6728,14.8609,14.6257,14.795,175939.0
2022-09-19 10:30:00,15.74,16.03,15.71,16.01,177749.0,14.8044,15.0772,14.7762,15.0584,177749.0
2022-09-19 11:00:00,16.02,16.11,15.94,15.95,150161.0,15.0678,15.1524,14.9925,15.002,150161.0
2022-09-19 11:30:00,15.95,16.0,15.89,15.92,87264.0,15.002,15.049,14.9455,14.9737,87264.0
2022-09-19 12:00:00,15.91,15.98,15.84,15.85,153060.0,14.9643,15.0302,14.8985,14.9079,153060.0
2022-09-19 12:30:00,15.84,15.9,15.81,15.88,67775.0,14.8985,14.9549,14.8703,14.9361,67775.0
2022-09-19 13:00:00,15.88,15.9,15.81,15.84,83181.0,14.9361,14.9549,14.8703,14.8985,83181.0
2022-09-19 13:30:00,15.85,15.89,15.79,15.89,78064.0,14.9079,14.9455,14.8515,14.9455,78064.0
2022-09-19 14:00:00,15.89,15.91,15.84,15.86,69264.0,14.9455,14.9643,14.8985,14.9173,69264.0
2022-09-19 14:30:00,15.87,15.95,15.86,15.95,53857.0,14.9267,15.002,14.9173,15.002,53857.0
2022-09-19 15:00:00,15.95,16.05,15.94,16.04,122264.0,15.002,15.096,14.9925,15.0866,122264.0
2022-09-19 15:30:00,16.04,16.18,16.04,16.15,393375.0,15.0866,15.2183,15.0866,15.1901,393375.0
2022-09-20 09:30:00,15.79,15.88,15.56,15.78,367428.0,14.8515,14.9361,14.6351,14.8421,367428.0
2022-09-20 10:00:00,15.75,15.91,15.72,15.9,131400.0,14.8138,14.9643,14.7856,14.9549,131400.0
2022-09-20 10:30:00,15.89,15.91,15.69,15.78,117682.0,14.9455,14.9643,14.7574,14.8421,117682.0
2022-09-20 11:00:00,15.78,15.85,15.73,15.74,93157.0,14.8421,14.9079,14.795,14.8044,93157.0
2022-09-20 11:30:00,15.73,15.79,15.69,15.74,93513.0,14.795,14.8515,14.7574,14.8044,93513.0
2022-09-20 12:00:00,15.75,15.77,15.69,15.7,99914.0,14.8138,14.8327,14.7574,14.7668,99914.0
2022-09-20 12:30:00,15.71,15.78,15.69,15.76,89378.0,14.7762,14.8421,14.7574,14.8232,89378.0
2022-09-20 13:00:00,15.77,15.83,15.72,15.73,164381.0,14.8327,14.8891,14.7856,14.795,164381.0
2022-09-20 13:30:00,15.73,15.87,15.69,15.84,124391.0,14.795,14.9267,14.7574,14.8985,124391.0
2022-09-20 14:00:00,15.84,15.88,15.78,15.85,148194.0,14.8985,14.9361,14.8421,14.9079,148194.0
2022-09-20 14:30:00,15.84,15.91,15.8,15.9,126242.0,14.8985,14.9643,14.8609,14.9549,126242.0
2022-09-20 15:00:00,15.9,15.93,15.86,15.93,97752.0,14.9549,14.9831,14.9173,14.9831,97752.0
2022-09-20 15:30:00,15.93,16.01,15.91,15.96,305899.0,14.9831,15.0584,14.9643,15.0114,305899.0
2022-09-21 09:30:00,16.15,16.15,15.95,15.98,185982.0,15.1901,15.1901,15.002,15.0302,185982.0
2022-09-21 10:00:00,15.96,16.1,15.96,16.04,120858.0,15.0114,15.143,15.0114,15.0866,120858.0
2022-09-21 10:30:00,16.04,16.05,15.88,15.89,133749.0,15.0866,15.096,14.9361,14.9455,133749.0
2022-09-21 11:00:00,15.91,15.93,15.8,15.92,221487.0,14.9643,14.9831,14.8609,14.9737,221487.0
2022-09-21 11:30:00,15.93,15.96,15.9,15.95,44587.0,14.9831,15.0114,14.9549,15.002,44587.0
2022-09-21 12:00:00,15.94,15.96,15.91,15.94,30063.0,14.9925,15.0114,14.9643,14.9925,30063.0
2022-09-21 12:30:00,15.95,15.96,15.87,15.91,64542.0,15.002,15.0114,14.9267,14.9643,64542.0
2022-09-21 13:00:00,15.91,16.05,15.89,16.04,69112.0,14.9643,15.096,14.9455,15.0866,69112.0
2022-09-21 13:30:00,16.05,16.08,16.03,16.05,53763.0,15.096,15.1242,15.0772,15.096,53763.0
2022-09-21 14:00:00,16.03,16.04,15.74,15.88,284950.0,15.0772,15.0866,14.8044,14.9361,284950.0
2022-09-21 14:30:00,15.88,16.53,15.81,16.44,481510.0,14.9361,15.5475,14.8703,15.4628,481510.0
2022-09-21 15:00:00,16.46,16.48,16.22,16.27,275082.0,15.4816,15.5005,15.2559,15.3029,275082.0
2022-09-21 15:30:00,16.26,16.26,16.0,16.0,347749.0,15.2935,15.2935,15.049,15.049,347749.0
2022-09-22 09:30:00,16.17,16.34,15.7,15.79,322107.0,15.2089,15.3688,14.7668,14.8515,322107.0
2022-09-22 10:00:00,15.79,16.1,15.74,16.06,211734.0,14.8515,15.143,14.8044,15.1054,211734.0
2022-09-22 10:30:00,16.08,16.09,15.83,15.83,94543.0,15.1242,15.1336,14.8891,14.8891,94543.0
2022-09-22 11:00:00,15.83,15.84,15.67,15.72,98684.0,14.8891,14.8985,14.7386,14.7856,98684.0
2022-09-22 11:30:00,15.73,15.79,15.64,15.67,60411.0,14.795,14.8515,14.7104,14.7386,60411.0
2022-09-22 12:00:00,15.66,15.77,15.64,15.71,90687.0,14.7292,14.8327,14.7104,14.7762,90687.0
2022-09-22 12:30:00,15.71,15.8,15.68,15.75,90435.0,14.7762,14.8609,14.748,14.8138,90435.0
2022-09-22 13:00:00,15.75,15.76,15.69,15.71,61913.0,14.8138,14.8232,14.7574,14.7762,61913.0
2022-09-22 13:30:00,15.71,15.8,15.69,15.76,65173.0,14.7762,14.8609,14.7574,14.8232,65173.0
2022-09-22 14:00:00,15.76,15.76,15.7,15.74,99422.0,14.8232,14.8232,14.7668,14.8044,99422.0
2022-09-22 14:30:00,15.74,15.82,15.73,15.75,62412.0,14.8044,14.8797,14.795,14.8138,62412.0
2022-09-22 15:00:00,15.75,15.86,15.75,15.81,92406.0,14.8138,14.9173,14.8138,14.8703,92406.0
2022-09-22 15:30:00,15.81,15.82,15.66,15.67,242304.0,14.8703,14.8797,14.7292,14.7386,242304.0
2022-09-23 09:30:00,15.23,15.27,14.79,14.79,484182.0,14.3248,14.3624,13.9109,13.9109,484182.0
2022-09-23 10:00:00,14.78,14.91,14.74,14.88,384437.0,13.9015,14.0238,13.8639,13.9956,384437.0
2022-09-23 10:30:00,14.88,14.88,14.65,14.7,166002.0,13.9956,13.9956,13.7792,13.8263,166002.0
2022-09-23 11:00:00,14.71,14.72,14.53,14.64,212619.0,13.8357,13.8451,13.6664,13.7698,212619.0
2022-09-23 11:30:00,14.65,14.71,14.57,14.6,158372.0,13.7792,13.8357,13.704,13.7322,158372.0
2022-09-23 12:00:00,14.6,14.66,14.57,14.62,75857.0,13.7322,13.7886,13.704,13.751,75857.0
2022-09-23 12:30:00,14.61,14.68,14.56,14.68,63470.0,13.7416,13.8074,13.6946,13.8074,63470.0
2022-09-23 13:00:00,14.68,14.74,14.64,14.68,108404.0,13.8074,13.8639,13.7698,13.8074,108404.0
2022-09-23 13:30:00,14.68,14.72,14.63,14.71,76110.0,13.8074,13.8451,13.7604,13.8357,76110.0
2022-09-23 14:00:00,14.7,14.71,14.59,14.65,111784.0,13.8263,13.8357,13.7228,13.7792,111784.0
2022-09-23 14:30:00,14.64,14.66,14.58,14.6,138087.0,13.7698,13.7886,13.7134,13.7322,138087.0
2022-09-23 15:00:00,14.6,14.79,14.59,14.73,181787.0,13.7322,13.9109,13.7228,13.8545,181787.0
2022-09-23 15:30:00,14.74,14.87,14.73,14.84,444918.0,13.8639,13.9861,13.8545,13.9579,444918.0
2022-09-26 09:30:00,14.73,14.96,14.69,14.95,290841.0,13.8545,14.0708,13.8168,14.0614,290841.0
2022-09-26 10:00:00,14.94,15.1,14.88,15.04,143196.0,14.052,14.2025,13.9956,14.146,143196.0
2022-09-26 10:30:00,15.04,15.1,14.96,14.98,106370.0,14.146,14.2025,14.0708,14.0896,106370.0
2022-09-26 11:00:00,14.97,15.0,14.9,14.92,103539.0,14.0802,14.1084,14.0144,14.0332,103539.0
2022-09-26 11:30:00,14.93,14.97,14.81,14.83,128686.0,14.0426,14.0802,13.9297,13.9485,128686.0
2022-09-26 12:00:00,14.81,14.81,14.72,14.73,133330.0,13.9297,13.9297,13.8451,13.8545,133330.0
2022-09-26 12:30:00,14.72,14.73,14.67,14.71,109417.0,13.8451,13.8545,13.798,13.8357,109417.0
2022-09-26 13:00:00,14.7,14.7,14.52,14.54,178713.0,13.8263,13.8263,13.657,13.6758,178713.0
2022-09-26 13:30:00,14.54,14.57,14.43,14.44,140941.0,13.6758,13.704,13.5723,13.5817,140941.0
2022-09-26 14:00:00,14.45,14.54,14.45,14.47,115658.0,13.5911,13.6758,13.5911,13.6099,115658.0
2022-09-26 14:30:00,14.47,14.68,14.47,14.63,126653.0,13.6099,13.8074,13.6099,13.7604,126653.0
2022-09-26 15:00:00,14.63,14.73,14.53,14.56,148982.0,13.7604,13.8545,13.6664,13.6946,148982.0
2022-09-26 15:30:00,14.56,14.59,14.46,14.55,538955.0,13.6946,13.7228,13.6005,13.6852,538955.0
2022-09-27 09:30:00,14.89,15.03,14.77,14.81,319127.0,14.005,14.1366,13.8921,13.9297,319127.0
2022-09-27 10:00:00,14.82,14.89,14.61,14.75,154624.0,13.9391,14.005,13.7416,13.8733,154624.0
2022-09-27 10:30:00,14.73,14.89,14.73,14.78,119154.0,13.8545,14.005,13.8545,13.9015,119154.0
2022-09-27 11:00:00,14.77,14.81,14.69,14.72,81999.0,13.8921,13.9297,13.8168,13.8451,81999.0
2022-09-27 11:30:00,14.71,14.78,14.68,14.69,74961.0,13.8357,13.9015,13.8074,13.8168,74961.0
2022-09-27 12:00:00,14.69,14.73,14.59,14.64,114641.0,13.8168,13.8545,13.7228,13.7698,114641.0
2022-09-27 12:30:00,14.64,14.68,14.56,14.62,68317.0,13.7698,13.8074,13.6946,13.751,68317.0
2022-09-27 13:00:00,14.61,14.63,14.53,14.6,111277.0,13.7416,13.7604,13.6664,13.7322,111277.0
2022-09-27 13:30:00,14.58,14.62,14.56,14.6,46573.0,13.7134,13.751,13.6946,13.7322,46573.0
2022-09-27 14:00:00,14.59,14.64,14.56,14.61,102403.0,13.7228,13.7698,13.6946,13.7416,102403.0
2022-09-27 14:30:00,14.61,14.71,14.59,14.69,79726.0,13.7416,13.8357,13.7228,13.8168,79726.0
2022-09-27 15:00:00,14.69,14.7,14.63,14.64,82747.0,13.8168,13.8263,13.7604,13.7698,82747.0
2022-09-27 15:30:00,14.65,14.65,14.53,14.54,338758.0,13.7792,13.7792,13.6664,13.6758,338758.0
2022-09-28 09:30:00,14.78,15.25,14.78,15.21,410884.0,13.9015,14.3436,13.9015,14.3059,410884.0
2022-09-28 10:00:00,15.2,15.53,15.19,15.4,664820.0,14.2965,14.6069,14.2871,14.4846,664820.0
2022-09-28 10:30:00,15.41,15.41,15.24,15.25,111631.0,14.4941,14.4941,14.3342,14.3436,111631.0
2022-09-28 11:00:00,15.25,15.4,15.24,15.29,162071.0,14.3436,14.4846,14.3342,14.3812,162071.0
2022-09-28 11:30:00,15.3,15.44,15.22,15.44,122682.0,14.3906,14.5223,14.3153,14.5223,122682.0
2022-09-28 12:00:00,15.43,15.49,15.33,15.36,95886.0,14.5129,14.5693,14.4188,14.447,95886.0
2022-09-28 12:30:00,15.36,15.44,15.35,15.43,126868.0,14.447,14.5223,14.4376,14.5129,126868.0
2022-09-28 13:00:00,15.43,15.52,15.39,15.43,89479.0,14.5129,14.5975,14.4752,14.5129,89479.0
2022-09-28 13:30:00,15.43,15.47,15.38,15.41,79488.0,14.5129,14.5505,14.4658,14.4941,79488.0
2022-09-28 14:00:00,15.41,15.49,15.4,15.44,57019.0,14.4941,14.5693,14.4846,14.5223,57019.0
2022-09-28 14:30:00,15.45,15.5,15.41,15.48,87029.0,14.5317,14.5787,14.4941,14.5599,87029.0
2022-09-28 15:00:00,15.48,15.54,15.45,15.46,157732.0,14.5599,14.6163,14.5317,14.5411,157732.0
2022-09-28 15:30:00,15.46,15.58,15.45,15.58,504779.0,14.5411,14.6539,14.5317,14.6539,504779.0
2022-09-29 09:30:00,15.37,15.41,15.07,15.14,340657.0,14.4564,14.4941,14.1743,14.2401,340657.0
2022-09-29 10:00:00,15.14,15.19,15.0,15.09,152439.0,14.2401,14.2871,14.1084,14.1931,152439.0
2022-09-29 10:30:00,15.08,15.29,15.0,15.29,114614.0,14.1837,14.3812,14.1084,14.3812,114614.0
2022-09-29 11:00:00,15.29,15.55,15.28,15.5,143400.0,14.3812,14.6257,14.3718,14.5787,143400.0
2022-09-29 11:30:00,15.5,15.62,15.45,15.5,174072.0,14.5787,14.6916,14.5317,14.5787,174072.0
2022-09-29 12:00:00,15.49,15.61,15.48,15.52,99175.0,14.5693,14.6822,14.5599,14.5975,99175.0
2022-09-29 12:30:00,15.51,15.59,15.51,15.53,49647.0,14.5881,14.6634,14.5881,14.6069,49647.0
2022-09-29 13:00:00,15.52,15.53,15.45,15.46,79900.0,14.5975,14.6069,14.5317,14.5411,79900.0
2022-09-29 13:30:00,15.45,15.49,15.4,15.43,94182.0,14.5317,14.5693,14.4846,14.5129,94182.0
2022-09-29 14:00:00,15.42,15.51,15.41,15.49,78414.0,14.5035,14.5881,14.4941,14.5693,78414.0
2022-09-29 14:30:00,15.49,15.54,15.44,15.53,85809.0,14.5693,14.6163,14.5223,14.6069,85809.0
2022-09-29 15:00:00,15.53,15.57,15.46,15.52,101961.0,14.6069,14.6445,14.5411,14.5975,101961.0
2022-09-29 15:30:00,15.52,15.68,15.52,15.65,398802.0,14.5975,14.748,14.5975,14.7198,398802.0
2022-09-30 09:30:00,15.56,15.8,15.45,15.78,198315.0,14.6351,14.8609,14.5317,14.8421,198315.0
2022-09-30 10:00:00,15.78,16.07,15.74,16.02,210645.0,14.8421,15.1148,14.8044,15.0678,210645.0
2022-09-30 10:30:00,16.02,16.18,16.02,16.14,168900.0,15.0678,15.2183,15.0678,15.1807,168900.0
2022-09-30 11:00:00,16.15,16.33,16.12,16.23,232148.0,15.1901,15.3594,15.1619,15.2653,232148.0
2022-09-30 11:30:00,16.23,16.24,16.05,16.1,141875.0,15.2653,15.2747,15.096,15.143,141875.0
2022-09-30 12:00:00,16.11,16.11,15.99,16.02,78191.0,15.1524,15.1524,15.0396,15.0678,78191.0
2022-09-30 12:30:00,16.03,16.07,15.99,16.04,50375.0,15.0772,15.1148,15.0396,15.0866,50375.0
2022-09-30 13:00:00,16.03,16.08,15.96,15.98,156419.0,15.0772,15.1242,15.0114,15.0302,156419.0
2022-09-30 13:30:00,15.98,16.05,15.94,16.02,293383.0,15.0302,15.096,14.9925,15.0678,293383.0
2022-09-30 14:00:00,16.03,16.12,16.02,16.12,95111.0,15.0772,15.1619,15.0678,15.1619,95111.0
2022-09-30 14:30:00,16.12,16.13,15.98,15.99,101376.0,15.1619,15.1713,15.0302,15.0396,101376.0
2022-09-30 15:00:00,15.98,16.08,15.97,16.01,151160.0,15.0302,15.1242,15.0208,15.0584,151160.0
2022-09-30 15:30:00,16.02,16.03,15.86,15.88,364114.0,15.0678,15.0772,14.9173,14.9361,364114.0
2022-10-03 09:30:00,16.34,16.69,16.3,16.56,470312.0,15.3688,15.698,15.3312,15.5757,470312.0
2022-10-03 10:00:00,16.58,16.92,16.58,16.77,479408.0,15.5945,15.9143,15.5945,15.7732,479408.0
2022-10-03 10:30:00,16.79,16.97,16.77,16.9,330335.0,15.792,15.9613,15.7732,15.8955,330335.0
2022-10-03 11:00:00,16.9,16.96,16.84,16.88,125016.0,15.8955,15.9519,15.8391,15.8767,125016.0
2022-10-03 11:30:00,16.89,16.9,16.76,16.8,149761.0,15.8861,15.8955,15.7638,15.8014,149761.0
2022-10-03 12:00:00,16.8,16.93,16.78,16.8,163278.0,15.8014,15.9237,15.7826,15.8014,163278.0
2022-10-03 12:30:00,16.8,16.86,16.77,16.84,117648.0,15.8014,15.8579,15.7732,15.8391,117648.0
2022-10-03 13:00:00,16.85,16.92,16.8,16.9,132303.0,15.8485,15.9143,15.8014,15.8955,132303.0
2022-10-03 13:30:00,16.91,16.97,16.86,16.86,146047.0,15.9049,15.9613,15.8579,15.8579,146047.0
2022-10-03 14:00:00,16.86,16.88,16.73,16.78,158532.0,15.8579,15.8767,15.7356,15.7826,158532.0
2022-10-03 14:30:00,16.77,16.88,16.76,16.85,136802.0,15.7732,15.8767,15.7638,15.8485,136802.0
2022-10-03 15:00:00,16.85,16.87,16.79,16.79,192749.0,15.8485,15.8673,15.792,15.792,192749.0
2022-10-03 15:30:00,16.8,16.89,16.79,16.89,442664.0,15.8014,15.8861,15.792,15.8861,442664.0
2022-10-04 09:30:00,17.18,17.3,16.77,16.86,437403.0,16.1588,16.2717,15.7732,15.8579,437403.0
2022-10-04 10:00:00,16.88,17.01,16.82,16.86,313114.0,15.8767,15.999,15.8202,15.8579,313114.0
2022-10-04 10:30:00,16.87,17.24,16.85,17.16,186199.0,15.8673,16.2153,15.8485,16.14,186199.0
2022-10-04 11:00:00,17.16,17.27,17.12,17.23,139914.0,16.14,16.2435,16.1024,16.2059,139914.0
2022-10-04 11:30:00,17.24,17.29,17.15,17.27,236004.0,16.2153,16.2623,16.1306,16.2435,236004.0
2022-10-04 12:00:00,17.28,17.42,17.26,17.41,242952.0,16.2529,16.3846,16.2341,16.3752,242952.0
2022-10-04 12:30:00,17.4,17.48,17.3,17.32,206957.0,16.3658,16.441,16.2717,16.2905,206957.0
2022-10-04 13:00:00,17.31,17.33,17.13,17.16,204445.0,16.2811,16.2999,16.1118,16.14,204445.0
2022-10-04 13:30:00,17.17,17.26,17.12,17.25,206285.0,16.1494,16.2341,16.1024,16.2247,206285.0
2022-10-04 14:00:00,17.24,17.28,17.17,17.21,175461.0,16.2153,16.2529,16.1494,16.1871,175461.0
2022-10-04 14:30:00,17.22,17.3,17.2,17.3,139849.0,16.1965,16.2717,16.1777,16.2717,139849.0
2022-10-04 15:00:00,17.3,17.35,17.17,17.27,187987.0,16.2717,16.3187,16.1494,16.2435,187987.0
2022-10-04 15:30:00,17.27,17.29,17.2,17.23,535103.0,16.2435,16.2623,16.1777,16.2059,535103.0
2022-10-05 09:30:00,16.81,16.84,16.43,16.64,392558.0,15.8108,15.8391,15.4534,15.6509,392558.0
2022-10-05 10:00:00,16.63,16.71,16.44,16.55,227312.0,15.6415,15.7168,15.4628,15.5663,227312.0
2022-10-05 10:30:00,16.53,16.7,16.53,16.65,92314.0,15.5475,15.7074,15.5475,15.6603,92314.0
2022-10-05 11:00:00,16.64,16.72,16.62,16.69,113749.0,15.6509,15.7262,15.6321,15.698,113749.0
2022-10-05 11:30:00,16.69,16.73,16.62,16.68,83485.0,15.698,15.7356,15.6321,15.6886,83485.0
2022-10-05 12:00:00,16.69,16.76,16.63,16.71,96979.0,15.698,15.7638,15.6415,15.7168,96979.0
2022-10-05 12:30:00,16.71,16.73,16.63,16.65,96706.0,15.7168,15.7356,15.6415,15.6603,96706.0
2022-10-05 13:00:00,16.65,16.81,16.65,16.76,72281.0,15.6603,15.8108,15.6603,15.7638,72281.0
2022-10-05 13:30:00,16.76,16.83,16.74,16.79,89029.0,15.7638,15.8296,15.745,15.792,89029.0
2022-10-05 14:00:00,16.8,16.88,16.78,16.82,86551.0,15.8014,15.8767,15.7826,15.8202,86551.0
2022-10-05 14:30:00,16.83,16.92,16.8,16.91,144084.0,15.8296,15.9143,15.8014,15.9049,144084.0
2022-10-05 15:00:00,16.91,16.94,16.87,16.89,102783.0,15.9049,15.9331,15.8673,15.8861,102783.0
2022-10-05 15:30:00,16.89,17.0,16.89,17.0,249614.0,15.8861,15.9895,15.8861,15.9895,249614.0
2022-10-06 09:30:00,16.9,17.21,16.85,17.08,229282.0,15.8955,16.1871,15.8485,16.0648,229282.0
2022-10-06 10:00:00,17.07,17.1,16.8,16.84,172143.0,16.0554,16.0836,15.8014,15.8391,172143.0
2022-10-06 10:30:00,16.82,17.02,16.79,17.0,166812.0,15.8202,16.0084,15.792,15.9895,166812.0
2022-10-06 11:00:00,16.99,17.02,16.9,16.96,107359.0,15.9801,16.0084,15.8955,15.9519,107359.0
2022-10-06 11:30:00,16.95,16.99,16.85,16.86,109269.0,15.9425,15.9801,15.8485,15.8579,109269.0
2022-10-06 12:00:00,16.87,16.98,16.83,16.98,72948.0,15.8673,15.9707,15.8296,15.9707,72948.0
2022-10-06 12:30:00,16.99,17.06,16.96,16.98,66585.0,15.9801,16.046,15.9519,15.9707,66585.0
2022-10-06 13:00:00,16.99,17.06,16.96,17.05,60507.0,15.9801,16.046,15.9519,16.0366,60507.0
2022-10-06 13:30:00,17.04,17.08,17.0,17.03,44633.0,16.0272,16.0648,15.9895,16.0178,44633.0
2022-10-06 14:00:00,17.02,17.15,17.0,17.13,119573.0,16.0084,16.1306,15.9895,16.1118,119573.0
2022-10-06 14:30:00,17.14,17.2,17.12,17.16,134028.0,16.1212,16.1777,16.1024,16.14,134028.0
2022-10-06 15:00:00,17.16,17.27,17.16,17.23,114697.0,16.14,16.2435,16.14,16.2059,114697.0
2022-10-06 15:30:00,17.23,17.3,17.21,17.25,251028.0,16.2059,16.2717,16.1871,16.2247,251028.0
2022-10-07 09:30:00,16.92,17.09,16.62,16.62,272884.0,15.9143,16.0742,15.6321,15.6321,272884.0
2022-10-07 10:00:00,16.62,16.63,16.49,16.56,183764.0,15.6321,15.6415,15.5099,15.5757,183764.0
2022-10-07 10:30:00,16.57,16.74,16.52,16.67,153140.0,15.5851,15.745,15.5381,15.6792,153140.0
2022-10-07 11:00:00,16.68,16.75,16.6,16.61,84564.0,15.6886,15.7544,15.6133,15.6227,84564.0
2022-10-07 11:30:00,16.62,16.66,16.56,16.65,86086.0,15.6321,15.6698,15.5757,15.6603,86086.0
2022-10-07 12:00:00,16.64,16.81,16.63,16.68,75531.0,15.6509,15.8108,15.6415,15.6886,75531.0
2022-10-07 12:30:00,16.68,16.68,16.59,16.63,78580.0,15.6886,15.6886,15.6039,15.6415,78580.0
2022-10-07 13:00:00,16.63,16.74,16.61,16.7,72392.0,15.6415,15.745,15.6227,15.7074,72392.0
2022-10-07 13:30:00,16.69,16.72,16.63,16.63,71729.0,15.698,15.7262,15.6415,15.6415,71729.0
2022-10-07 14:00:00,16.62,16.65,16.55,16.55,72189.0,15.6321,15.6603,15.5663,15.5663,72189.0
2022-10-07 14:30:00,16.55,16.58,16.52,16.53,72958.0,15.5663,15.5945,15.5381,15.5475,72958.0
2022-10-07 15:00:00,16.53,16.54,16.38,16.39,133842.0,15.5475,15.5569,15.4064,15.4158,133842.0
2022-10-07 15:30:00,16.39,16.46,16.35,16.36,345208.0,15.4158,15.4816,15.3782,15.3876,345208.0
2022-10-10 09:30:00,16.02,16.26,15.87,16.21,204168.0,15.0678,15.2935,14.9267,15.2465,204168.0
2022-10-10 10:00:00,16.21,16.35,16.17,16.21,89970.0,15.2465,15.3782,15.2089,15.2465,89970.0
2022-10-10 10:30:00,16.21,16.29,16.02,16.04,94449.0,15.2465,15.3217,15.0678,15.0866,94449.0
2022-10-10 11:00:00,16.03,16.16,16.02,16.14,68161.0,15.0772,15.1995,15.0678,15.1807,68161.0
2022-10-10 11:30:00,16.15,16.26,16.12,16.24,63467.0,15.1901,15.2935,15.1619,15.2747,63467.0
2022-10-10 12:00:00,16.25,16.29,16.2,16.21,47608.0,15.2841,15.3217,15.2371,15.2465,47608.0
2022-10-10 12:30:00,16.22,16.23,16.16,16.17,33786.0,15.2559,15.2653,15.1995,15.2089,33786.0
2022-10-10 13:00:00,16.17,16.24,16.16,16.18,48083.0,15.2089,15.2747,15.1995,15.2183,48083.0
2022-10-10 13:30:00,16.18,16.25,16.17,16.21,70200.0,15.2183,15.2841,15.2089,15.2465,70200.0
2022-10-10 14:00:00,16.21,16.22,16.07,16.08,117319.0,15.2465,15.2559,15.1148,15.1242,117319.0
2022-10-10 14:30:00,16.08,16.19,16.07,16.14,64825.0,15.1242,15.2277,15.1148,15.1807,64825.0
2022-10-10 15:00:00,16.13,16.16,16.05,16.08,99358.0,15.1713,15.1995,15.096,15.1242,99358.0
2022-10-10 15:30:00,16.09,16.15,16.06,16.06,160763.0,15.1336,15.1901,15.1054,15.1054,160763.0
2022-10-11 09:30:00,16.0,16.31,15.86,15.96,288328.0,15.049,15.3406,14.9173,15.0114,288328.0
2022-10-11 10:00:00,15.95,16.01,15.84,15.94,134680.0,15.002,15.0584,14.8985,14.9925,134680.0
2022-10-11 10:30:00,15.94,16.06,15.9,15.98,184612.0,14.9925,15.1054,14.9549,15.0302,184612.0
2022-10-11 11:00:00,15.98,16.11,15.94,16.09,289254.0,15.0302,15.1524,14.9925,15.1336,289254.0
2022-10-11 11:30:00,16.09,16.35,16.08,16.32,208543.0,15.1336,15.3782,15.1242,15.35,208543.0
2022-10-11 12:00:00,16.33,16.37,16.23,16.28,74003.0,15.3594,15.397,15.2653,15.3123,74003.0
2022-10-11 12:30:00,16.29,16.35,16.26,16.27,65175.0,15.3217,15.3782,15.2935,15.3029,65175.0
2022-10-11 13:00:00,16.27,16.28,16.17,16.19,61083.0,15.3029,15.3123,15.2089,15.2277,61083.0
2022-10-11 13:30:00,16.19,16.2,16.1,16.12,84573.0,15.2277,15.2371,15.143,15.1619,84573.0
2022-10-11 14:00:00,16.11,16.15,16.06,16.07,106803.0,15.1524,15.1901,15.1054,15.1148,106803.0
2022-10-11 14:30:00,16.07,16.07,15.84,15.85,101545.0,15.1148,15.1148,14.8985,14.9079,101545.0
2022-10-11 15:00:00,15.86,15.91,15.81,15.83,145148.0,14.9173,14.9643,14.8703,14.8891,145148.0
2022-10-11 15:30:00,15.84,15.87,15.77,15.84,319903.0,14.8985,14.9267,14.8327,14.8985,319903.0
2022-10-12 09:30:00,15.91,16.16,15.72,16.12,212727.0,14.9643,15.1995,14.7856,15.1619,212727.0
2022-10-12 10:00:00,16.12,16.23,16.02,16.06,112555.0,15.1619,15.2653,15.0678,15.1054,112555.0
2022-10-12 10:30:00,16.05,16.11,15.96,15.96,67233.0,15.096,15.1524,15.0114,15.0114,67233.0
2022-10-12 11:00:00,15.96,16.1,15.87,15.9,138446.0,15.0114,15.143,14.9267,14.9549,138446.0
2022-10-12 11:30:00,15.91,15.91,15.85,15.89,47122.0,14.9643,14.9643,14.9079,14.9455,47122.0
2022-10-12 12:00:00,15.91,15.92,15.84,15.9,60633.0,14.9643,14.9737,14.8985,14.9549,60633.0
2022-10-12 12:30:00,15.91,16.0,15.89,16.0,35451.0,14.9643,15.049,14.9455,15.049,35451.0
2022-10-12 13:00:00,16.01,16.05,15.97,16.02,57717.0,15.0584,15.096,15.0208,15.0678,57717.0
2022-10-12 13:30:00,16.01,16.05,15.97,16.03,44426.0,15.0584,15.096,15.0208,15.0772,44426.0
2022-10-12 14:00:00,16.04,16.18,16.03,16.14,109034.0,15.0866,15.2183,15.0772,15.1807,109034.0
2022-10-12 14:30:00,16.13,16.14,16.03,16.04,43398.0,15.1713,15.1807,15.0772,15.0866,43398.0
2022-10-12 15:00:00,16.04,16.15,16.02,16.13,50567.0,15.0866,15.1901,15.0678,15.1713,50567.0
2022-10-12 15:30:00,16.13,16.22,16.11,16.2,278244.0,15.1713,15.2559,15.1524,15.2371,278244.0
2022-10-13 09:30:00,15.52,15.56,15.27,15.43,677639.0,14.5975,14.6351,14.3624,14.5129,677639.0
2022-10-13 10:00:00,15.43,15.54,15.31,15.34,216850.0,14.5129,14.6163,14.4,14.4282,216850.0
2022-10-13 10:30:00,15.35,15.47,15.28,15.41,148482.0,14.4376,14.5505,14.3718,14.4941,148482.0
2022-10-13 11:00:00,15.42,15.96,15.42,15.87,210393.0,14.5035,15.0114,14.5035,14.9267,210393.0
2022-10-13 11:30:00,15.87,16.16,15.81,16.12,204003.0,14.9267,15.1995,14.8703,15.1619,204003.0
2022-10-13 12:00:00,16.12,16.16,15.92,15.95,113630.0,15.1619,15.1995,14.9737,15.002,113630.0
2022-10-13 12:30:00,15.96,16.1,15.92,16.03,79679.0,15.0114,15.143,14.9737,15.0772,79679.0
2022-10-13 13:00:00,16.03,16.18,16.03,16.16,72637.0,15.0772,15.2183,15.0772,15.1995,72637.0
2022-10-13 13:30:00,16.17,16.22,16.13,16.14,69778.0,15.2089,15.2559,15.1713,15.1807,69778.0
2022-10-13 14:00:00,16.14,16.14,16.03,16.04,64298.0,15.1807,15.1807,15.0772,15.0866,64298.0
2022-10-13 14:30:00,16.05,16.1,16.04,16.09,57531.0,15.096,15.143,15.0866,15.1336,57531.0
2022-10-13 15:00:00,16.07,16.09,16.02,16.04,79548.0,15.1148,15.1336,15.0678,15.0866,79548.0
2022-10-13 15:30:00,16.04,16.11,16.01,16.07,287586.0,15.0866,15.1524,15.0584,15.1148,287586.0
2022-10-14 09:30:00,16.02,16.02,15.51,15.58,181295.0,15.0678,15.0678,14.5881,14.6539,181295.0
2022-10-14 10:00:00,15.58,15.62,15.43,15.5,157903.0,14.6539,14.6916,14.5129,14.5787,157903.0
2022-10-14 10:30:00,15.5,15.55,15.4,15.49,83488.0,14.5787,14.6257,14.4846,14.5693,83488.0
2022-10-14 11:00:00,15.49,15.55,15.32,15.35,155000.0,14.5693,14.6257,14.4094,14.4376,155000.0
2022-10-14 11:30:00,15.34,15.38,15.3,15.31,56950.0,14.4282,14.4658,14.3906,14.4,56950.0
2022-10-14 12:00:00,15.3,15.32,15.2,15.26,110611.0,14.3906,14.4094,14.2965,14.353,110611.0
2022-10-14 12:30:00,15.26,15.31,15.22,15.23,59294.0,14.353,14.4,14.3153,14.3248,59294.0
2022-10-14 13:00:00,15.23,15.25,15.19,15.25,51355.0,14.3248,14.3436,14.2871,14.3436,51355.0
2022-10-14 13:30:00,15.25,15.3,15.24,15.29,53151.0,14.3436,14.3906,14.3342,14.3812,53151.0
2022-10-14 14:00:00,15.29,15.29,15.21,15.25,51615.0,14.3812,14.3812,14.3059,14.3436,51615.0
2022-10-14 14:30:00,15.25,15.32,15.24,15.27,68865.0,14.3436,14.4094,14.3342,14.3624,68865.0
2022-10-14 15:00:00,15.28,15.3,15.24,15.29,81065.0,14.3718,14.3906,14.3342,14.3812,81065.0
2022-10-14 15:30:00,15.28,15.36,15.26,15.35,389517.0,14.3718,14.447,14.353,14.4376,389517.0
2022-10-17 09:30:00,15.8,16.32,15.71,15.84,461629.0,14.8609,15.35,14.7762,14.8985,461629.0
2022-10-17 10:00:00,15.84,15.91,15.72,15.78,176995.0,14.8985,14.9643,14.7856,14.8421,176995.0
2022-10-17 10:30:00,15.79,15.84,15.66,15.68,162787.0,14.8515,14.8985,14.7292,14.748,162787.0
2022-10-17 11:00:00,15.69,15.75,15.64,15.7,69150.0,14.7574,14.8138,14.7104,14.7668,69150.0
2022-10-17 11:30:00,15.7,15.77,15.68,15.75,44148.0,14.7668,14.8327,14.748,14.8138,44148.0
2022-10-17 12:00:00,15.75,15.75,15.67,15.72,69913.0,14.8138,14.8138,14.7386,14.7856,69913.0
2022-10-17 12:30:00,15.72,15.73,15.66,15.69,54735.0,14.7856,14.795,14.7292,14.7574,54735.0
2022-10-17 13:00:00,15.69,15.73,15.65,15.69,48773.0,14.7574,14.795,14.7198,14.7574,48773.0
2022-10-17 13:30:00,15.7,15.7,15.63,15.64,58275.0,14.7668,14.7668,14.701,14.7104,58275.0
2022-10-17 14:00:00,15.63,15.65,15.56,15.58,92258.0,14.701,14.7198,14.6351,14.6539,92258.0
2022-10-17 14:30:00,15.59,15.6,15.56,15.57,35620.0,14.6634,14.6728,14.6351,14.6445,35620.0
2022-10-17 15:00:00,15.58,15.61,15.55,15.58,67741.0,14.6539,14.6822,14.6257,14.6539,67741.0
2022-10-17 15:30:00,15.58,15.61,15.56,15.61,183105.0,14.6539,14.6822,14.6351,14.6822,183105.0
2022-10-18 09:30:00,15.8,15.87,15.69,15.8,199250.0,14.8609,14.9267,14.7574,14.8609,199250.0
2022-10-18 10:00:00,15.81,15.88,15.51,15.51,95915.0,14.8703,14.9361,14.5881,14.5881,95915.0
2022-10-18 10:30:00,15.52,15.72,15.46,15.72,124142.0,14.5975,14.7856,14.5411,14.7856,124142.0
2022-10-18 11:00:00,15.73,15.77,15.55,15.59,70028.0,14.795,14.8327,14.6257,14.6634,70028.0
2022-10-18 11:30:00,15.59,15.66,15.55,15.63,34635.0,14.6634,14.7292,14.6257,14.701,34635.0
2022-10-18 12:00:00,15.63,15.71,15.6,15.67,45415.0,14.701,14.7762,14.6728,14.7386,45415.0
2022-10-18 12:30:00,15.68,15.76,15.66,15.7,38542.0,14.748,14.8232,14.7292,14.7668,38542.0
2022-10-18 13:00:00,15.71,15.76,15.64,15.73,26677.0,14.7762,14.8232,14.7104,14.795,26677.0
2022-10-18 13:30:00,15.74,15.79,15.72,15.77,37730.0,14.8044,14.8515,14.7856,14.8327,37730.0
2022-10-18 14:00:00,15.78,15.78,15.72,15.77,30463.0,14.8421,14.8421,14.7856,14.8327,30463.0
2022-10-18 14:30:00,15.77,15.77,15.63,15.69,37191.0,14.8327,14.8327,14.701,14.7574,37191.0
2022-10-18 15:00:00,15.69,15.72,15.64,15.71,40295.0,14.7574,14.7856,14.7104,14.7762,40295.0
2022-10-18 15:30:00,15.71,15.76,15.69,15.76,132191.0,14.7762,14.8232,14.7574,14.8232,132191.0
2022-10-19 09:30:00,15.38,15.49,15.26,15.35,470496.0,14.4658,14.5693,14.353,14.4376,470496.0
2022-10-19 10:00:00,15.35,15.44,15.3,15.4,100150.0,14.4376,14.5223,14.3906,14.4846,100150.0
2022-10-19 10:30:00,15.42,15.45,15.31,15.34,62846.0,14.5035,14.5317,14.4,14.4282,62846.0
2022-10-19 11:00:00,15.34,15.42,15.32,15.39,55059.0,14.4282,14.5035,14.4094,14.4752,55059.0
2022-10-19 11:30:00,15.38,15.38,15.32,15.34,45445.0,14.4658,14.4658,14.4094,14.4282,45445.0
2022-10-19 12:00:00,15.33,15.34,15.28,15.31,79319.0,14.4188,14.4282,14.3718,14.4,79319.0
2022-10-19 12:30:00,15.3,15.34,15.28,15.29,34768.0,14.3906,14.4282,14.3718,14.3812,34768.0
2022-10-19 13:00:00,15.28,15.31,15.24,15.28,162404.0,14.3718,14.4,14.3342,14.3718,162404.0
2022-10-19 13:30:00,15.28,15.29,15.24,15.28,44601.0,14.3718,14.3812,14.3342,14.3718,44601.0
2022-10-19 14:00:00,15.27,15.31,15.25,15.29,74566.0,14.3624,14.4,14.3436,14.3812,74566.0
2022-10-19 14:30:00,15.29,15.3,15.26,15.27,36351.0,14.3812,14.3906,14.353,14.3624,36351.0
2022-10-19 15:00:00,15.27,15.34,15.25,15.29,70343.0,14.3624,14.4282,14.3436,14.3812,70343.0
2022-10-19 15:30:00,15.3,15.33,15.28,15.31,231758.0,14.3906,14.4188,14.3718,14.4,231758.0
2022-10-20 09:30:00,15.39,15.57,15.32,15.48,167065.0,14.4752,14.6445,14.4094,14.5599,167065.0
2022-10-20 10:00:00,15.48,15.96,15.47,15.93,201841.0,14.5599,15.0114,14.5505,14.9831,201841.0
2022-10-20 10:30:00,15.93,15.94,15.81,15.87,110972.0,14.9831,14.9925,14.8703,14.9267,110972.0
2022-10-20 11:00:00,15.87,15.92,15.77,15.81,120436.0,14.9267,14.9737,14.8327,14.8703,120436.0
2022-10-20 11:30:00,15.82,15.98,15.81,15.88,95300.0,14.8797,15.0302,14.8703,14.9361,95300.0
2022-10-20 12:00:00,15.88,15.88,15.74,15.75,63569.0,14.9361,14.9361,14.8044,14.8138,63569.0
2022-10-20 12:30:00,15.75,15.78,15.69,15.73,42912.0,14.8138,14.8421,14.7574,14.795,42912.0
2022-10-20 13:00:00,15.73,15.73,15.58,15.61,75203.0,14.795,14.795,14.6539,14.6822,75203.0
2022-10-20 13:30:00,15.6,15.61,15.52,15.54,55489.0,14.6728,14.6822,14.5975,14.6163,55489.0
2022-10-20 14:00:00,15.53,15.54,15.49,15.5,112399.0,14.6069,14.6163,14.5693,14.5787,112399.0
2022-10-20 14:30:00,15.5,15.62,15.49,15.6,85939.0,14.5787,14.6916,14.5693,14.6728,85939.0
2022-10-20 15:00:00,15.6,15.61,15.49,15.52,85412.0,14.6728,14.6822,14.5693,14.5975,85412.0
2022-10-20 15:30:00,15.52,15.59,15.5,15.57,254364.0,14.5975,14.6634,14.5787,14.6445,254364.0
2022-10-21 09:30:00,15.61,15.88,15.54,15.88,200757.0,14.6822,14.9361,14.6163,14.9361,200757.0
2022-10-21 10:00:00,15.88,15.96,15.62,15.63,208878.0,14.9361,15.0114,14.6916,14.701,208878.0
2022-10-21 10:30:00,15.63,15.88,15.6,15.75,176055.0,14.701,14.9361,14.6728,14.8138,176055.0
2022-10-21 11:00:00,15.76,15.88,15.69,15.8,189699.0,14.8232,14.9361,14.7574,14.8609,189699.0
2022-10-21 11:30:00,15.8,15.9,15.73,15.88,138646.0,14.8609,14.9549,14.795,14.9361,138646.0
2022-10-21 12:00:00,15.88,15.95,15.86,15.89,102539.0,14.9361,15.002,14.9173,14.9455,102539.0
2022-10-21 12:30:00,15.91,16.05,15.89,16.02,114455.0,14.9643,15.096,14.9455,15.0678,114455.0
2022-10-21 13:00:00,16.01,16.08,16.01,16.05,86051.0,15.0584,15.1242,15.0584,15.096,86051.0
2022-10-21 13:30:00,16.05,16.13,16.04,16.11,155635.0,15.096,15.1713,15.0866,15.1524,155635.0
2022-10-21 14:00:00,16.11,16.15,16.07,16.11,107550.0,15.1524,15.1901,15.1148,15.1524,107550.0
2022-10-21 14:30:00,16.11,16.19,16.11,16.17,81088.0,15.1524,15.2277,15.1524,15.2089,81088.0
2022-10-21 15:00:00,16.17,16.2,16.11,16.18,99947.0,15.2089,15.2371,15.1524,15.2183,99947.0
2022-10-21 15:30:00,16.17,16.22,16.14,16.22,414818.0,15.2089,15.2559,15.1807,15.2559,414818.0
2022-10-24 09:30:00,16.01,16.01,15.54,15.74,437081.0,15.0584,15.0584,14.6163,14.8044,437081.0
2022-10-24 10:00:00,15.72,15.74,15.58,15.65,163278.0,14.7856,14.8044,14.6539,14.7198,163278.0
2022-10-24 10:30:00,15.65,15.76,15.58,15.76,170153.0,14.7198,14.8232,14.6539,14.8232,170153.0
2022-10-24 11:00:00,15.75,15.78,15.68,15.74,73651.0,14.8138,14.8421,14.748,14.8044,73651.0
2022-10-24 11:30:00,15.72,15.77,15.68,15.76,88537.0,14.7856,14.8327,14.748,14.8232,88537.0
2022-10-24 12:00:00,15.75,15.88,15.71,15.81,120003.0,14.8138,14.9361,14.7762,14.8703,120003.0
2022-10-24 12:30:00,15.81,15.81,15.75,15.75,45657.0,14.8703,14.8703,14.8138,14.8138,45657.0
2022-10-24 13:00:00,15.76,15.8,15.73,15.77,134689.0,14.8232,14.8609,14.795,14.8327,134689.0
2022-10-24 13:30:00,15.76,15.76,15.68,15.69,71718.0,14.8232,14.8232,14.748,14.7574,71718.0
2022-10-24 14:00:00,15.69,15.71,15.67,15.68,50502.0,14.7574,14.7762,14.7386,14.748,50502.0
2022-10-24 14:30:00,15.68,15.74,15.66,15.73,70362.0,14.748,14.8044,14.7292,14.795,70362.0
2022-10-24 15:00:00,15.73,15.79,15.73,15.78,110458.0,14.795,14.8515,14.795,14.8421,110458.0
2022-10-24 15:30:00,15.78,15.83,15.76,15.82,314044.0,14.8421,14.8891,14.8232,14.8797,314044.0
2022-10-25 09:30:00,15.88,16.2,15.83,16.1,384399.0,14.9361,15.2371,14.8891,15.143,384399.0
2022-10-25 10:00:00,16.1,16.16,15.9,15.96,205811.0,15.143,15.1995,14.9549,15.0114,205811.0
2022-10-25 10:30:00,15.97,16.0,15.85,15.86,116966.0,15.0208,15.049,14.9079,14.9173,116966.0
2022-10-25 11:00:00,15.87,15.94,15.85,15.94,117887.0,14.9267,14.9925,14.9079,14.9925,117887.0
2022-10-25 11:30:00,15.94,16.12,15.92,16.05,159803.0,14.9925,15.1619,14.9737,15.096,159803.0
2022-10-25 12:00:00,16.06,16.1,16.01,16.03,70266.0,15.1054,15.143,15.0584,15.0772,70266.0
2022-10-25 12:30:00,16.03,16.09,16.0,16.01,68627.0,15.0772,15.1336,15.049,15.0584,68627.0
2022-10-25 13:00:00,16.0,16.04,15.97,16.02,58898.0,15.049,15.0866,15.0208,15.0678,58898.0
2022-10-25 13:30:00,16.02,16.05,15.97,16.04,150678.0,15.0678,15.096,15.0208,15.0866,150678.0
2022-10-25 14:00:00,16.04,16.12,16.02,16.11,68734.0,15.0866,15.1619,15.0678,15.1524,68734.0
2022-10-25 14:30:00,16.11,16.14,16.0,16.01,96842.0,15.1524,15.1807,15.049,15.0584,96842.0
2022-10-25 15:00:00,16.01,16.02,15.97,16.0,90688.0,15.0584,15.0678,15.0208,15.049,90688.0
2022-10-25 15:30:00,16.0,16.04,15.97,16.03,225393.0,15.049,15.0866,15.0208,15.0772,225393.0
2022-10-26 09:30:00,16.24,16.53,16.2,16.32,228485.0,15.2747,15.5475,15.2371,15.35,228485.0
2022-10-26 10:00:00,16.32,16.57,16.32,16.54,192735.0,15.35,15.5851,15.35,15.5569,192735.0
2022-10-26 10:30:00,16.53,16.56,16.45,16.48,92935.0,15.5475,15.5757,15.4722,15.5005,92935.0
2022-10-26 11:00:00,16.48,16.72,16.48,16.68,132130.0,15.5005,15.7262,15.5005,15.6886,132130.0
2022-10-26 11:30:00,16.69,16.73,16.64,16.7,132488.0,15.698,15.7356,15.6509,15.7074,132488.0
2022-10-26 12:00:00,16.72,16.89,16.72,16.89,160433.0,15.7262,15.8861,15.7262,15.8861,160433.0
2022-10-26 12:30:00,16.89,16.96,16.76,16.78,105030.0,15.8861,15.9519,15.7638,15.7826,105030.0
2022-10-26 13:00:00,16.77,16.77,16.57,16.57,94900.0,15.7732,15.7732,15.5851,15.5851,94900.0
2022-10-26 13:30:00,16.58,16.72,16.55,16.71,70616.0,15.5945,15.7262,15.5663,15.7168,70616.0
2022-10-26 14:00:00,16.71,16.8,16.71,16.71,121589.0,15.7168,15.8014,15.7168,15.7168,121589.0
2022-10-26 14:30:00,16.72,16.75,16.63,16.64,92205.0,15.7262,15.7544,15.6415,15.6509,92205.0
2022-10-26 15:00:00,16.63,16.63,16.54,16.55,93343.0,15.6415,15.6415,15.5569,15.5663,93343.0
2022-10-26 15:30:00,16.55,16.61,16.53,16.56,448608.0,15.5663,15.6227,15.5475,15.5757,448608.0
2022-10-27 09:30:00,16.59,16.86,16.44,16.53,217636.0,15.6039,15.8579,15.4628,15.5475,217636.0
2022-10-27 10:00:00,16.54,16.75,16.52,16.68,108085.0,15.5569,15.7544,15.5381,15.6886,108085.0
2022-10-27 10:30:00,16.71,16.76,16.53,16.63,76305.0,15.7168,15.7638,15.5475,15.6415,76305.0
2022-10-27 11:00:00,16.62,16.75,16.61,16.66,67058.0,15.6321,15.7544,15.6227,15.6698,67058.0
2022-10-27 11:30:00,16.65,16.71,16.54,16.55,89475.0,15.6603,15.7168,15.5569,15.5663,89475.0
2022-10-27 12:00:00,16.55,16.59,16.42,16.42,61110.0,15.5663,15.6039,15.444,15.444,61110.0
2022-10-27 12:30:00,16.43,16.51,16.41,16.51,53669.0,15.4534,15.5287,15.4346,15.5287,53669.0
2022-10-27 13:00:00,16.51,16.59,16.49,16.56,109549.0,15.5287,15.6039,15.5099,15.5757,109549.0
2022-10-27 13:30:00,16.57,16.59,16.55,16.55,37889.0,15.5851,15.6039,15.5663,15.5663,37889.0
2022-10-27 14:00:00,16.55,16.56,16.49,16.5,22673.0,15.5663,15.5757,15.5099,15.5193,22673.0
2022-10-27 14:30:00,16.5,16.5,16.38,16.38,53046.0,15.5193,15.5193,15.4064,15.4064,53046.0
2022-10-27 15:00:00,16.38,16.39,16.31,16.33,169907.0,15.4064,15.4158,15.3406,15.3594,169907.0
2022-10-27 15:30:00,16.32,16.38,16.3,16.32,268996.0,15.35,15.4064,15.3312,15.35,268996.0
2022-10-28 09:30:00,16.1,16.21,15.98,16.09,196630.0,15.143,15.2465,15.0302,15.1336,196630.0
2022-10-28 10:00:00,16.09,16.15,15.99,16.09,159761.0,15.1336,15.1901,15.0396,15.1336,159761.0
2022-10-28 10:30:00,16.1,16.12,15.92,15.94,71743.0,15.143,15.1619,14.9737,14.9925,71743.0
2022-10-28 11:00:00,15.92,15.96,15.85,15.9,59567.0,14.9737,15.0114,14.9079,14.9549,59567.0
2022-10-28 11:30:00,15.91,15.99,15.89,15.93,39448.0,14.9643,15.0396,14.9455,14.9831,39448.0
2022-10-28 12:00:00,15.94,15.99,15.91,15.96,43525.0,14.9925,15.0396,14.9643,15.0114,43525.0
2022-10-28 12:30:00,15.96,15.98,15.94,15.96,58278.0,15.0114,15.0302,14.9925,15.0114,58278.0
2022-10-28 13:00:00,15.96,16.02,15.95,16.01,66981.0,15.0114,15.0678,15.002,15.0584,66981.0
2022-10-28 13:30:00,16.02,16.04,15.98,15.98,29130.0,15.0678,15.0866,15.0302,15.0302,29130.0
2022-10-28 14:00:00,15.98,16.0,15.94,15.99,69453.0,15.0302,15.049,14.9925,15.0396,69453.0
2022-10-28 14:30:00,15.99,16.09,15.97,16.08,67221.0,15.0396,15.1336,15.0208,15.1242,67221.0
2022-10-28 15:00:00,16.08,16.1,16.05,16.07,54182.0,15.1242,15.143,15.096,15.1148,54182.0
2022-10-28 15:30:00,16.06,16.26,16.05,16.24,272955.0,15.1054,15.2935,15.096,15.2747,272955.0
2022-10-31 09:30:00,16.0,16.14,15.92,16.05,225810.0,15.049,15.1807,14.9737,15.096,225810.0
2022-10-31 10:00:00,16.05,16.19,16.04,16.12,86538.0,15.096,15.2277,15.0866,15.1619,86538.0
2022-10-31 10:30:00,16.11,16.23,16.06,16.14,61934.0,15.1524,15.2653,15.1054,15.1807,61934.0
2022-10-31 11:00:00,16.14,16.16,16.08,16.09,53770.0,15.1807,15.1995,15.1242,15.1336,53770.0
2022-10-31 11:30:00,16.08,16.11,16.02,16.04,86360.0,15.1242,15.1524,15.0678,15.0866,86360.0
2022-10-31 12:00:00,16.05,16.11,16.02,16.06,49806.0,15.096,15.1524,15.0678,15.1054,49806.0
2022-10-31 12:30:00,16.06,16.08,16.0,16.02,50309.0,15.1054,15.1242,15.049,15.0678,50309.0
2022-10-31 13:00:00,16.03,16.04,15.99,16.0,56802.0,15.0772,15.0866,15.0396,15.049,56802.0
2022-10-31 13:30:00,16.01,16.01,15.95,15.99,46400.0,15.0584,15.0584,15.002,15.0396,46400.0
2022-10-31 14:00:00,15.99,16.04,15.97,16.02,70487.0,15.0396,15.0866,15.0208,15.0678,70487.0
2022-10-31 14:30:00,16.02,16.03,15.98,16.0,108156.0,15.0678,15.0772,15.0302,15.049,108156.0
2022-10-31 15:00:00,16.0,16.0,15.96,16.0,86526.0,15.049,15.049,15.0114,15.049,86526.0
2022-10-31 15:30:00,16.0,16.04,15.94,15.97,325211.0,15.049,15.0866,14.9925,15.0208,325211.0
2022-11-01 09:30:00,16.54,16.74,16.54,16.58,271332.0,15.5569,15.745,15.5569,15.5945,271332.0
2022-11-01 10:00:00,16.57,16.57,16.32,16.41,159849.0,15.5851,15.5851,15.35,15.4346,159849.0
2022-11-01 10:30:00,16.41,16.47,16.31,16.33,54934.0,15.4346,15.491,15.3406,15.3594,54934.0
2022-11-01 11:00:00,16.34,16.45,16.3,16.42,82019.0,15.3688,15.4722,15.3312,15.444,82019.0
2022-11-01 11:30:00,16.43,16.45,16.34,16.38,62058.0,15.4534,15.4722,15.3688,15.4064,62058.0
2022-11-01 12:00:00,16.38,16.49,16.33,16.34,45791.0,15.4064,15.5099,15.3594,15.3688,45791.0
2022-11-01 12:30:00,16.34,16.36,16.3,16.35,36932.0,15.3688,15.3876,15.3312,15.3782,36932.0
2022-11-01 13:00:00,16.35,16.41,16.34,16.4,23616.0,15.3782,15.4346,15.3688,15.4252,23616.0
2022-11-01 13:30:00,16.4,16.4,16.33,16.36,39923.0,15.4252,15.4252,15.3594,15.3876,39923.0
2022-11-01 14:00:00,16.36,16.4,16.32,16.34,45040.0,15.3876,15.4252,15.35,15.3688,45040.0
2022-11-01 14:30:00,16.34,16.36,16.28,16.34,35752.0,15.3688,15.3876,15.3123,15.3688,35752.0
2022-11-01 15:00:00,16.33,16.33,16.25,16.28,64709.0,15.3594,15.3594,15.2841,15.3123,64709.0
2022-11-01 15:30:00,16.28,16.35,16.27,16.34,212473.0,15.3123,15.3782,15.3029,15.3688,212473.0
2022-11-02 09:30:00,16.43,16.57,16.25,16.25,139469.0,15.4534,15.5851,15.2841,15.2841,139469.0
2022-11-02 10:00:00,16.27,16.33,16.19,16.19,55258.0,15.3029,15.3594,15.2277,15.2277,55258.0
2022-11-02 10:30:00,16.2,16.22,16.11,16.13,91517.0,15.2371,15.2559,15.1524,15.1713,91517.0
2022-11-02 11:00:00,16.13,16.13,16.05,16.07,109352.0,15.1713,15.1713,15.096,15.1148,109352.0
2022-11-02 11:30:00,16.07,16.09,16.0,16.02,148862.0,15.1148,15.1336,15.049,15.0678,148862.0
2022-11-02 12:00:00,16.03,16.05,15.99,16.02,66695.0,15.0772,15.096,15.0396,15.0678,66695.0
2022-11-02 12:30:00,16.02,16.06,16.0,16.03,74423.0,15.0678,15.1054,15.049,15.0772,74423.0
2022-11-02 13:00:00,16.03,16.05,15.97,15.99,69085.0,15.0772,15.096,15.0208,15.0396,69085.0
2022-11-02 13:30:00,15.98,16.03,15.96,16.0,61187.0,15.0302,15.0772,15.0114,15.049,61187.0
2022-11-02 14:00:00,16.0,16.52,15.99,16.49,282709.0,15.049,15.5381,15.0396,15.5099,282709.0
2022-11-02 14:30:00,16.5,16.61,15.93,15.97,382458.0,15.5193,15.6227,14.9831,15.0208,382458.0
2022-11-02 15:00:00,15.97,16.13,15.58,15.68,199802.0,15.0208,15.1713,14.6539,14.748,199802.0
2022-11-02 15:30:00,15.67,15.72,15.44,15.44,568596.0,14.7386,14.7856,14.5223,14.5223,568596.0
2022-11-03 09:30:00,15.24,15.26,15.06,15.11,1435310.0,14.3342,14.353,14.1649,14.2119,1435310.0
2022-11-03 10:00:00,15.12,15.32,15.06,15.31,240094.0,14.2213,14.4094,14.1649,14.4,240094.0
2022-11-03 10:30:00,15.29,15.57,15.2,15.57,156156.0,14.3812,14.6445,14.2965,14.6445,156156.0
2022-11-03 11:00:00,15.57,15.57,15.43,15.46,148340.0,14.6445,14.6445,14.5129,14.5411,148340.0
2022-11-03 11:30:00,15.46,15.48,15.27,15.28,74554.0,14.5411,14.5599,14.3624,14.3718,74554.0
2022-11-03 12:00:00,15.29,15.36,15.25,15.31,104476.0,14.3812,14.447,14.3436,14.4,104476.0
2022-11-03 12:30:00,15.3,15.34,15.22,15.24,148332.0,14.3906,14.4282,14.3153,14.3342,148332.0
2022-11-03 13:00:00,15.24,15.27,15.18,15.18,148935.0,14.3342,14.3624,14.2777,14.2777,148935.0
2022-11-03 13:30:00,15.19,15.23,15.17,15.19,98942.0,14.2871,14.3248,14.2683,14.2871,98942.0
2022-11-03 14:00:00,15.19,15.29,15.18,15.27,154430.0,14.2871,14.3812,14.2777,14.3624,154430.0
2022-11-03 14:30:00,15.26,15.32,15.22,15.32,76900.0,14.353,14.4094,14.3153,14.4094,76900.0
2022-11-03 15:00:00,15.32,15.32,15.25,15.28,145369.0,14.4094,14.4094,14.3436,14.3718,145369.0
2022-11-03 15:30:00,15.28,15.3,15.22,15.25,405220.0,14.3718,14.3906,14.3153,14.3436,405220.0
2022-11-04 09:30:00,15.36,15.71,14.52,14.58,2635671.0,14.447,14.7762,13.657,13.7134,2635671.0
2022-11-04 10:00:00,14.58,14.59,14.11,14.3,2095704.0,13.7134,13.7228,13.2713,13.45,2095704.0
2022-11-04 10:30:00,14.31,14.53,14.24,14.3,1164754.0,13.4594,13.6664,13.3936,13.45,1164754.0
2022-11-04 11:00:00,14.29,14.45,14.27,14.3,1268384.0,13.4406,13.5911,13.4218,13.45,1268384.0
2022-11-04 11:30:00,14.29,14.31,14.13,14.14,871709.0,13.4406,13.4594,13.2901,13.2995,871709.0
2022-11-04 12:00:00,14.14,14.36,14.03,14.19,931172.0,13.2995,13.5065,13.1961,13.3466,931172.0
2022-11-04 12:30:00,14.19,14.22,13.98,13.98,713504.0,13.3466,13.3748,13.149,13.149,713504.0
2022-11-04 13:00:00,13.99,14.01,13.84,13.93,769798.0,13.1585,13.1773,13.0174,13.102,769798.0
2022-11-04 13:30:00,13.93,14.03,13.91,13.97,650002.0,13.102,13.1961,13.0832,13.1396,650002.0
2022-11-04 14:00:00,13.97,14.04,13.93,13.96,735417.0,13.1396,13.2055,13.102,13.1302,735417.0
2022-11-04 14:30:00,13.96,14.15,13.92,14.08,1097058.0,13.1302,13.3089,13.0926,13.2431,1097058.0
2022-11-04 15:00:00,14.08,14.4,14.03,14.33,1549480.0,13.2431,13.5441,13.1961,13.4782,1549480.0
2022-11-04 15:30:00,14.32,15.07,14.29,14.96,4194675.0,13.4688,14.1743,13.4406,14.0708,4194675.0
2022-11-07 09:30:00,14.97,15.38,14.85,15.3,1477083.0,14.0802,14.4658,13.9673,14.3906,1477083.0
2022-11-07 10:00:00,15.29,15.3,14.7,14.78,1107396.0,14.3812,14.3906,13.8263,13.9015,1107396.0
2022-11-07 10:30:00,14.78,15.01,14.76,14.98,411660.0,13.9015,14.1178,13.8827,14.0896,411660.0
2022-11-07 11:00:00,14.99,14.99,14.79,14.96,585239.0,14.099,14.099,13.9109,14.0708,585239.0
2022-11-07 11:30:00,14.97,15.04,14.89,14.99,459542.0,14.0802,14.146,14.005,14.099,459542.0
2022-11-07 12:00:00,15.0,15.05,14.96,15.03,320539.0,14.1084,14.1554,14.0708,14.1366,320539.0
2022-11-07 12:30:00,15.03,15.09,14.98,15.03,350591.0,14.1366,14.1931,14.0896,14.1366,350591.0
2022-11-07 13:00:00,15.03,15.05,14.87,14.98,321831.0,14.1366,14.1554,13.9861,14.0896,321831.0
2022-11-07 13:30:00,14.98,15.01,14.93,14.95,224310.0,14.0896,14.1178,14.0426,14.0614,224310.0
2022-11-07 14:00:00,14.95,14.98,14.92,14.93,376324.0,14.0614,14.0896,14.0332,14.0426,376324.0
2022-11-07 14:30:00,14.94,14.99,14.89,14.91,329445.0,14.052,14.099,14.005,14.0238,329445.0
2022-11-07 15:00:00,14.92,14.93,14.83,14.86,514419.0,14.0332,14.0426,13.9485,13.9767,514419.0
2022-11-07 15:30:00,14.86,15.06,14.85,15.04,1620078.0,13.9767,14.1649,13.9673,14.146,1620078.0
2022-11-08 09:30:00,15.05,15.08,14.77,14.79,941118.0,14.1554,14.1837,13.8921,13.9109,941118.0
2022-11-08 10:00:00,14.78,15.34,14.76,15.29,1223450.0,13.9015,14.4282,13.8827,14.3812,1223450.0
2022-11-08 10:30:00,15.29,15.98,15.28,15.86,1292540.0,14.3812,15.0302,14.3718,14.9173,1292540.0
2022-11-08 11:00:00,15.86,16.02,15.84,16.0,862383.0,14.9173,15.0678,14.8985,15.049,862383.0
2022-11-08 11:30:00,16.0,16.05,15.85,16.02,752704.0,15.049,15.096,14.9079,15.0678,752704.0
2022-11-08 12:00:00,16.02,16.08,15.78,15.81,522166.0,15.0678,15.1242,14.8421,14.8703,522166.0
2022-11-08 12:30:00,15.81,15.82,15.69,15.74,688627.0,14.8703,14.8797,14.7574,14.8044,688627.0
2022-11-08 13:00:00,15.74,15.75,15.37,15.48,826917.0,14.8044,14.8138,14.4564,14.5599,826917.0
2022-11-08 13:30:00,15.48,15.61,15.44,15.46,698606.0,14.5599,14.6822,14.5223,14.5411,698606.0
2022-11-08 14:00:00,15.46,15.49,15.05,15.05,865722.0,14.5411,14.5693,14.1554,14.1554,865722.0
2022-11-08 14:30:00,15.05,15.19,14.97,15.15,738465.0,14.1554,14.2871,14.0802,14.2495,738465.0
2022-11-08 15:00:00,15.14,15.16,14.98,15.08,878797.0,14.2401,14.2589,14.0896,14.1837,878797.0
2022-11-08 15:30:00,15.07,15.22,15.05,15.19,1410928.0,14.1743,14.3153,14.1554,14.2871,1410928.0
2022-11-09 09:30:00,15.05,15.15,14.23,14.28,1587371.0,14.1554,14.2495,13.3842,13.4312,1587371.0
2022-11-09 10:00:00,14.27,14.49,14.15,14.15,1456670.0,13.4218,13.6287,13.3089,13.3089,1456670.0
2022-11-09 10:30:00,14.16,14.27,13.96,13.97,1337838.0,13.3184,13.4218,13.1302,13.1396,1337838.0
2022-11-09 11:00:00,13.98,14.05,13.84,13.88,796240.0,13.149,13.2149,13.0174,13.055,796240.0
2022-11-09 11:30:00,13.87,13.91,13.75,13.77,921357.0,13.0456,13.0832,12.9327,12.9515,921357.0
2022-11-09 12:00:00,13.77,13.83,13.63,13.67,813568.0,12.9515,13.008,12.8199,12.8575,813568.0
2022-11-09 12:30:00,13.66,13.75,13.59,13.63,650596.0,12.8481,12.9327,12.7822,12.8199,650596.0
2022-11-09 13:00:00,13.63,13.76,13.57,13.6,732004.0,12.8199,12.9421,12.7634,12.7916,732004.0
2022-11-09 13:30:00,13.6,13.6,13.41,13.5,806723.0,12.7916,12.7916,12.6129,12.6976,806723.0
2022-11-09 14:00:00,13.49,13.56,13.44,13.53,597213.0,12.6882,12.754,12.6411,12.7258,597213.0
2022-11-09 14:30:00,13.52,13.53,13.4,13.5,656313.0,12.7164,12.7258,12.6035,12.6976,656313.0
2022-11-09 15:00:00,13.5,13.62,13.47,13.57,877811.0,12.6976,12.8104,12.6694,12.7634,877811.0
2022-11-09 15:30:00,13.57,13.66,13.53,13.63,1766243.0,12.7634,12.8481,12.7258,12.8199,1766243.0
2022-11-10 09:30:00,14.36,14.53,13.9,14.1,2401569.0,13.5065,13.6664,13.0738,13.2619,2401569.0
2022-11-10 10:00:00,14.1,14.33,13.91,14.23,1274804.0,13.2619,13.4782,13.0832,13.3842,1274804.0
2022-11-10 10:30:00,14.24,14.25,14.11,14.21,605896.0,13.3936,13.403,13.2713,13.3654,605896.0
2022-11-10 11:00:00,14.21,14.22,14.01,14.05,607933.0,13.3654,13.3748,13.1773,13.2149,607933.0
2022-11-10 11:30:00,14.05,14.18,14.03,14.15,520235.0,13.2149,13.3372,13.1961,13.3089,520235.0
2022-11-10 12:00:00,14.15,14.16,13.97,14.01,482955.0,13.3089,13.3184,13.1396,13.1773,482955.0
2022-11-10 12:30:00,14.02,14.02,13.91,13.97,418344.0,13.1867,13.1867,13.0832,13.1396,418344.0
2022-11-10 13:00:00,13.98,14.33,13.98,14.29,520531.0,13.149,13.4782,13.149,13.4406,520531.0
2022-11-10 13:30:00,14.29,14.32,14.16,14.19,712924.0,13.4406,13.4688,13.3184,13.3466,712924.0
2022-11-10 14:00:00,14.19,14.53,14.18,14.39,1112436.0,13.3466,13.6664,13.3372,13.5347,1112436.0
2022-11-10 14:30:00,14.39,14.43,14.35,14.39,455504.0,13.5347,13.5723,13.4971,13.5347,455504.0
2022-11-10 15:00:00,14.38,14.47,14.31,14.46,525060.0,13.5253,13.6099,13.4594,13.6005,525060.0
2022-11-10 15:30:00,14.46,14.61,14.44,14.57,1483659.0,13.6005,13.7416,13.5817,13.704,1483659.0
2022-11-11 09:30:00,14.59,14.8,14.35,14.74,1131139.0,13.7228,13.9203,13.4971,13.8639,1131139.0
2022-11-11 10:00:00,14.73,14.83,14.53,14.64,799568.0,13.8545,13.9485,13.6664,13.7698,799568.0
2022-11-11 10:30:00,14.63,14.72,14.5,14.63,643487.0,13.7604,13.8451,13.6381,13.7604,643487.0
2022-11-11 11:00:00,14.63,14.65,14.49,14.57,386984.0,13.7604,13.7792,13.6287,13.704,386984.0
2022-11-11 11:30:00,14.57,14.77,14.55,14.74,456857.0,13.704,13.8921,13.6852,13.8639,456857.0
2022-11-11 12:00:00,14.74,14.94,14.74,14.94,432450.0,13.8639,14.052,13.8639,14.052,432450.0
2022-11-11 12:30:00,14.94,15.01,14.9,14.96,408922.0,14.052,14.1178,14.0144,14.0708,408922.0
2022-11-11 13:00:00,14.95,14.98,14.82,14.9,420928.0,14.0614,14.0896,13.9391,14.0144,420928.0
2022-11-11 13:30:00,14.9,14.92,14.76,14.85,356106.0,14.0144,14.0332,13.8827,13.9673,356106.0
2022-11-11 14:00:00,14.85,14.99,14.79,14.98,341416.0,13.9673,14.099,13.9109,14.0896,341416.0
2022-11-11 14:30:00,14.99,15.19,14.97,15.19,610145.0,14.099,14.2871,14.0802,14.2871,610145.0
2022-11-11 15:00:00,15.19,15.3,15.13,15.3,1102578.0,14.2871,14.3906,14.2307,14.3906,1102578.0
2022-11-11 15:30:00,15.29,15.47,15.27,15.45,1905969.0,14.3812,14.5505,14.3624,14.5317,1905969.0
2022-11-14 09:30:00,15.26,15.51,15.22,15.44,710064.0,14.353,14.5881,14.3153,14.5223,710064.0
2022-11-14 10:00:00,15.45,15.51,15.22,15.24,403879.0,14.5317,14.5881,14.3153,14.3342,403879.0
2022-11-14 10:30:00,15.23,15.25,15.09,15.25,322267.0,14.3248,14.3436,14.1931,14.3436,322267.0
2022-11-14 11:00:00,15.24,15.26,14.93,14.97,364804.0,14.3342,14.353,14.0426,14.0802,364804.0
2022-11-14 11:30:00,14.97,15.17,14.94,15.09,612258.0,14.0802,14.2683,14.052,14.1931,612258.0
2022-11-14 12:00:00,15.09,15.28,15.09,15.26,278831.0,14.1931,14.3718,14.1931,14.353,278831.0
2022-11-14 12:30:00,15.26,15.39,15.24,15.27,259010.0,14.353,14.4752,14.3342,14.3624,259010.0
2022-11-14 13:00:00,15.27,15.39,15.25,15.39,208959.0,14.3624,14.4752,14.3436,14.4752,208959.0
2022-11-14 13:30:00,15.39,15.45,15.37,15.42,201123.0,14.4752,14.5317,14.4564,14.5035,201123.0
2022-11-14 14:00:00,15.42,15.45,15.36,15.38,253174.0,14.5035,14.5317,14.447,14.4658,253174.0
2022-11-14 14:30:00,15.38,15.47,15.37,15.43,237565.0,14.4658,14.5505,14.4564,14.5129,237565.0
2022-11-14 15:00:00,15.43,15.45,15.35,15.38,228079.0,14.5129,14.5317,14.4376,14.4658,228079.0
2022-11-14 15:30:00,15.37,15.42,15.29,15.3,584119.0,14.4564,14.5035,14.3812,14.3906,584119.0
2022-11-15 09:30:00,15.41,15.52,15.01,15.02,620617.0,14.4941,14.5975,14.1178,14.1272,620617.0
2022-11-15 10:00:00,15.02,15.19,14.97,15.13,440745.0,14.1272,14.2871,14.0802,14.2307,440745.0
2022-11-15 10:30:00,15.14,15.2,14.92,14.99,322732.0,14.2401,14.2965,14.0332,14.099,322732.0
2022-11-15 11:00:00,14.98,15.07,14.9,14.92,298584.0,14.0896,14.1743,14.0144,14.0332,298584.0
2022-11-15 11:30:00,14.92,14.98,14.9,14.91,202671.0,14.0332,14.0896,14.0144,14.0238,202671.0
2022-11-15 12:00:00,14.92,14.92,14.78,14.79,232456.0,14.0332,14.0332,13.9015,13.9109,232456.0
2022-11-15 12:30:00,14.79,14.97,14.75,14.96,166879.0,13.9109,14.0802,13.8733,14.0708,166879.0
2022-11-15 13:00:00,14.96,15.03,14.86,14.94,282411.0,14.0708,14.1366,13.9767,14.052,282411.0
2022-11-15 13:30:00,14.93,15.1,14.87,15.04,249533.0,14.0426,14.2025,13.9861,14.146,249533.0
2022-11-15 14:00:00,15.04,15.07,14.91,14.96,253046.0,14.146,14.1743,14.0238,14.0708,253046.0
2022-11-15 14:30:00,14.96,15.03,14.93,15.01,132295.0,14.0708,14.1366,14.0426,14.1178,132295.0
2022-11-15 15:00:00,15.01,15.07,14.95,14.99,179545.0,14.1178,14.1743,14.0614,14.099,179545.0
2022-11-15 15:30:00,14.99,14.99,14.84,14.85,535826.0,14.099,14.099,13.9579,13.9673,535826.0
2022-11-16 09:30:00,14.77,14.85,14.55,14.59,501026.0,13.8921,13.9673,13.6852,13.7228,501026.0
2022-11-16 10:00:00,14.59,14.76,14.55,14.76,243961.0,13.7228,13.8827,13.6852,13.8827,243961.0
2022-11-16 10:30:00,14.76,14.88,14.74,14.88,187580.0,13.8827,13.9956,13.8639,13.9956,187580.0
2022-11-16 11:00:00,14.88,14.93,14.76,14.78,192195.0,13.9956,14.0426,13.8827,13.9015,192195.0
2022-11-16 11:30:00,14.78,14.85,14.7,14.8,162162.0,13.9015,13.9673,13.8263,13.9203,162162.0
2022-11-16 12:00:00,14.79,14.85,14.73,14.77,200764.0,13.9109,13.9673,13.8545,13.8921,200764.0
2022-11-16 12:30:00,14.78,14.82,14.74,14.75,141249.0,13.9015,13.9391,13.8639,13.8733,141249.0
2022-11-16 13:00:00,14.75,14.81,14.72,14.76,177149.0,13.8733,13.9297,13.8451,13.8827,177149.0
2022-11-16 13:30:00,14.77,14.88,14.71,14.85,176907.0,13.8921,13.9956,13.8357,13.9673,176907.0
2022-11-16 14:00:00,14.85,14.93,14.83,14.91,271905.0,13.9673,14.0426,13.9485,14.0238,271905.0
2022-11-16 14:30:00,14.91,14.93,14.8,14.83,230446.0,14.0238,14.0426,13.9203,13.9485,230446.0
2022-11-16 15:00:00,14.82,14.84,14.76,14.81,208202.0,13.9391,13.9579,13.8827,13.9297,208202.0
2022-11-16 15:30:00,14.81,14.82,14.7,14.74,520429.0,13.9297,13.9391,13.8263,13.8639,520429.0
2022-11-17 09:30:00,14.46,14.66,14.22,14.51,553419.0,13.6005,13.7886,13.3748,13.6475,553419.0
2022-11-17 10:00:00,14.51,14.64,14.45,14.61,273668.0,13.6475,13.7698,13.5911,13.7416,273668.0
2022-11-17 10:30:00,14.61,14.63,14.4,14.51,333358.0,13.7416,13.7604,13.5441,13.6475,333358.0
2022-11-17 11:00:00,14.51,14.53,14.44,14.46,163317.0,13.6475,13.6664,13.5817,13.6005,163317.0
2022-11-17 11:30:00,14.46,14.47,14.33,14.4,206856.0,13.6005,13.6099,13.4782,13.5441,206856.0
2022-11-17 12:00:00,14.4,14.48,14.4,14.41,193030.0,13.5441,13.6193,13.5441,13.5535,193030.0
2022-11-17 12:30:00,14.42,14.53,14.39,14.5,107121.0,13.5629,13.6664,13.5347,13.6381,107121.0
2022-11-17 13:00:00,14.5,14.51,14.44,14.46,117160.0,13.6381,13.6475,13.5817,13.6005,117160.0
2022-11-17 13:30:00,14.46,14.51,14.43,14.46,90458.0,13.6005,13.6475,13.5723,13.6005,90458.0
2022-11-17 14:00:00,14.45,14.5,14.4,14.44,135921.0,13.5911,13.6381,13.5441,13.5817,135921.0
2022-11-17 14:30:00,14.43,14.49,14.4,14.49,115298.0,13.5723,13.6287,13.5441,13.6287,115298.0
2022-11-17 15:00:00,14.49,14.53,14.38,14.39,257520.0,13.6287,13.6664,13.5253,13.5347,257520.0
2022-11-17 15:30:00,14.4,14.45,14.34,14.43,397543.0,13.5441,13.5911,13.4877,13.5723,397543.0
2022-11-18 09:30:00,14.44,14.58,14.27,14.55,392911.0,13.6732,13.8058,13.5123,13.7774,392911.0
2022-11-18 10:00:00,14.54,14.77,14.5,14.77,290818.0,13.7679,13.9857,13.73,13.9857,290818.0
2022-11-18 10:30:00,14.76,14.88,14.72,14.85,273273.0,13.9762,14.0899,13.9384,14.0615,273273.0
2022-11-18 11:00:00,14.84,14.84,14.68,14.7,266698.0,14.052,14.052,13.9005,13.9194,266698.0
2022-11-18 11:30:00,14.71,14.72,14.55,14.6,322060.0,13.9289,13.9384,13.7774,13.8247,322060.0
2022-11-18 12:00:00,14.6,14.63,14.51,14.59,156578.0,13.8247,13.8531,13.7395,13.8153,156578.0
2022-11-18 12:30:00,14.59,14.62,14.56,14.61,113848.0,13.8153,13.8437,13.7869,13.8342,113848.0
2022-11-18 13:00:00,14.61,14.65,14.59,14.65,139389.0,13.8342,13.8721,13.8153,13.8721,139389.0
2022-11-18 13:30:00,14.65,14.66,14.56,14.59,158015.0,13.8721,13.8815,13.7869,13.8153,158015.0
2022-11-18 14:00:00,14.59,14.67,14.58,14.66,120295.0,13.8153,13.891,13.8058,13.8815,120295.0
2022-11-18 14:30:00,14.65,14.74,14.61,14.73,245014.0,13.8721,13.9573,13.8342,13.9478,245014.0
2022-11-18 15:00:00,14.74,14.8,14.72,14.8,191553.0,13.9573,14.0141,13.9384,14.0141,191553.0
2022-11-18 15:30:00,14.79,14.84,14.77,14.84,422064.0,14.0046,14.052,13.9857,14.052,422064.0
2022-11-21 09:30:00,14.65,14.67,14.5,14.64,249807.0,13.8721,13.891,13.73,13.8626,249807.0
2022-11-21 10:00:00,14.64,14.73,14.6,14.71,228065.0,13.8626,13.9478,13.8247,13.9289,228065.0
2022-11-21 10:30:00,14.7,14.76,14.69,14.72,185167.0,13.9194,13.9762,13.91,13.9384,185167.0
2022-11-21 11:00:00,14.72,14.73,14.65,14.66,149675.0,13.9384,13.9478,13.8721,13.8815,149675.0
2022-11-21 11:30:00,14.67,14.67,14.55,14.57,181757.0,13.891,13.891,13.7774,13.7963,181757.0
2022-11-21 12:00:00,14.57,14.67,14.56,14.63,129207.0,13.7963,13.891,13.7869,13.8531,129207.0
2022-11-21 12:30:00,14.63,14.71,14.63,14.7,128026.0,13.8531,13.9289,13.8531,13.9194,128026.0
2022-11-21 13:00:00,14.71,14.75,14.69,14.72,110057.0,13.9289,13.9668,13.91,13.9384,110057.0
2022-11-21 13:30:00,14.71,14.74,14.63,14.67,109539.0,13.9289,13.9573,13.8531,13.891,109539.0
2022-11-21 14:00:00,14.67,14.78,14.62,14.77,192952.0,13.891,13.9952,13.8437,13.9857,192952.0
2022-11-21 14:30:00,14.76,14.78,14.72,14.74,86191.0,13.9762,13.9952,13.9384,13.9573,86191.0
2022-11-21 15:00:00,14.73,14.81,14.73,14.77,120423.0,13.9478,14.0236,13.9478,13.9857,120423.0
2022-11-21 15:30:00,14.77,14.86,14.76,14.81,342221.0,13.9857,14.0709,13.9762,14.0236,342221.0
2022-11-22 09:30:00,14.98,15.25,14.93,15.2,350248.0,14.1846,14.4402,14.1372,14.3929,350248.0
2022-11-22 10:00:00,15.2,15.5,15.13,15.5,814500.0,14.3929,14.6769,14.3266,14.6769,814500.0
2022-11-22 10:30:00,15.5,15.53,15.41,15.48,333299.0,14.6769,14.7053,14.5917,14.658,333299.0
2022-11-22 11:00:00,15.47,15.48,15.35,15.42,332344.0,14.6485,14.658,14.5349,14.6012,332344.0
2022-11-22 11:30:00,15.42,15.46,15.34,15.45,268491.0,14.6012,14.6391,14.5254,14.6296,268491.0
2022-11-22 12:00:00,15.46,15.5,15.43,15.46,270801.0,14.6391,14.6769,14.6107,14.6391,270801.0
2022-11-22 12:30:00,15.46,15.57,15.45,15.55,255737.0,14.6391,14.7432,14.6296,14.7243,255737.0
2022-11-22 13:00:00,15.56,15.63,15.5,15.61,438840.0,14.7338,14.8,14.6769,14.7811,438840.0
2022-11-22 13:30:00,15.61,15.66,15.53,15.56,220655.0,14.7811,14.8284,14.7053,14.7338,220655.0
2022-11-22 14:00:00,15.56,15.57,15.51,15.52,183210.0,14.7338,14.7432,14.6864,14.6959,183210.0
2022-11-22 14:30:00,15.52,15.55,15.5,15.53,183162.0,14.6959,14.7243,14.6769,14.7053,183162.0
2022-11-22 15:00:00,15.53,15.59,15.51,15.57,224293.0,14.7053,14.7622,14.6864,14.7432,224293.0
2022-11-22 15:30:00,15.57,15.67,15.54,15.65,609088.0,14.7432,14.8379,14.7148,14.819,609088.0
2022-11-23 09:30:00,15.57,15.65,15.38,15.61,396160.0,14.7432,14.819,14.5633,14.7811,396160.0
2022-11-23 10:00:00,15.62,15.64,15.46,15.5,253193.0,14.7906,14.8095,14.6391,14.6769,253193.0
2022-11-23 10:30:00,15.5,15.61,15.48,15.59,182942.0,14.6769,14.7811,14.658,14.7622,182942.0
2022-11-23 11:00:00,15.6,15.63,15.55,15.61,166411.0,14.7716,14.8,14.7243,14.7811,166411.0
2022-11-23 11:30:00,15.61,15.66,15.52,15.52,188904.0,14.7811,14.8284,14.6959,14.6959,188904.0
2022-11-23 12:00:00,15.52,15.58,15.47,15.53,228542.0,14.6959,14.7527,14.6485,14.7053,228542.0
2022-11-23 12:30:00,15.54,15.58,15.51,15.55,264132.0,14.7148,14.7527,14.6864,14.7243,264132.0
2022-11-23 13:00:00,15.54,15.73,15.54,15.72,175985.0,14.7148,14.8947,14.7148,14.8853,175985.0
2022-11-23 13:30:00,15.72,15.77,15.68,15.69,122034.0,14.8853,14.9326,14.8474,14.8569,122034.0
2022-11-23 14:00:00,15.68,16.04,15.67,16.0,569797.0,14.8474,15.1883,14.8379,15.1504,569797.0
2022-11-23 14:30:00,16.0,16.04,15.93,16.03,169789.0,15.1504,15.1883,15.0841,15.1788,169789.0
2022-11-23 15:00:00,16.03,16.03,15.96,16.03,242110.0,15.1788,15.1788,15.1125,15.1788,242110.0
2022-11-23 15:30:00,16.02,16.07,16.0,16.01,413400.0,15.1693,15.2167,15.1504,15.1599,413400.0
2022-11-25 09:30:00,15.93,15.93,15.74,15.78,221004.0,15.0841,15.0841,14.9042,14.9421,221004.0
2022-11-25 10:00:00,15.79,15.81,15.65,15.67,206478.0,14.9515,14.9705,14.819,14.8379,206478.0
2022-11-25 10:30:00,15.66,15.73,15.64,15.69,146782.0,14.8284,14.8947,14.8095,14.8569,146782.0
2022-11-25 11:00:00,15.69,15.83,15.68,15.79,171295.0,14.8569,14.9894,14.8474,14.9515,171295.0
2022-11-25 11:30:00,15.79,15.86,15.78,15.83,126489.0,14.9515,15.0178,14.9421,14.9894,126489.0
2022-11-25 12:00:00,15.83,15.9,15.8,15.85,119750.0,14.9894,15.0557,14.961,15.0084,119750.0
2022-11-25 12:30:00,15.85,15.86,15.73,15.77,270693.0,15.0084,15.0178,14.8947,14.9326,270693.0
2022-11-28 09:30:00,15.67,15.69,15.38,15.4,279269.0,14.8379,14.8569,14.5633,14.5823,279269.0
2022-11-28 10:00:00,15.4,15.62,15.35,15.56,252943.0,14.5823,14.7906,14.5349,14.7338,252943.0
2022-11-28 10:30:00,15.56,15.57,15.35,15.38,208469.0,14.7338,14.7432,14.5349,14.5633,208469.0
2022-11-28 11:00:00,15.37,15.4,15.18,15.29,218617.0,14.5538,14.5823,14.3739,14.4781,218617.0
2022-11-28 11:30:00,15.3,15.3,15.2,15.23,118766.0,14.4876,14.4876,14.3929,14.4213,118766.0
2022-11-28 12:00:00,15.24,15.26,15.15,15.16,171736.0,14.4307,14.4497,14.3455,14.355,171736.0
2022-11-28 12:30:00,15.16,15.19,15.08,15.1,141732.0,14.355,14.3834,14.2792,14.2982,141732.0
2022-11-28 13:00:00,15.09,15.19,15.08,15.14,217540.0,14.2887,14.3834,14.2792,14.3361,217540.0
2022-11-28 13:30:00,15.13,15.15,15.06,15.07,139028.0,14.3266,14.3455,14.2603,14.2698,139028.0
2022-11-28 14:00:00,15.06,15.09,15.0,15.01,208792.0,14.2603,14.2887,14.2035,14.213,208792.0
2022-11-28 14:30:00,15.01,15.01,14.92,14.93,273202.0,14.213,14.213,14.1277,14.1372,273202.0
2022-11-28 15:00:00,14.93,14.94,14.82,14.92,325294.0,14.1372,14.1467,14.033,14.1277,325294.0
2022-11-28 15:30:00,14.92,15.01,14.91,14.94,527132.0,14.1277,14.213,14.1183,14.1467,527132.0
2022-11-29 09:30:00,15.15,15.39,15.15,15.31,506889.0,14.3455,14.5728,14.3455,14.497,506889.0
2022-11-29 10:00:00,15.32,15.64,15.29,15.63,262023.0,14.5065,14.8095,14.4781,14.8,262023.0
2022-11-29 10:30:00,15.63,15.68,15.43,15.44,192122.0,14.8,14.8474,14.6107,14.6201,192122.0
2022-11-29 11:00:00,15.43,15.44,15.22,15.23,156347.0,14.6107,14.6201,14.4118,14.4213,156347.0
2022-11-29 11:30:00,15.23,15.31,15.18,15.2,188257.0,14.4213,14.497,14.3739,14.3929,188257.0
2022-11-29 12:00:00,15.21,15.24,15.15,15.21,111498.0,14.4023,14.4307,14.3455,14.4023,111498.0
2022-11-29 12:30:00,15.21,15.28,15.19,15.21,71258.0,14.4023,14.4686,14.3834,14.4023,71258.0
2022-11-29 13:00:00,15.21,15.27,15.19,15.2,100924.0,14.4023,14.4592,14.3834,14.3929,100924.0
2022-11-29 13:30:00,15.2,15.25,15.17,15.25,113326.0,14.3929,14.4402,14.3645,14.4402,113326.0
2022-11-29 14:00:00,15.25,15.32,15.24,15.3,107013.0,14.4402,14.5065,14.4307,14.4876,107013.0
2022-11-29 14:30:00,15.3,15.3,15.25,15.29,127374.0,14.4876,14.4876,14.4402,14.4781,127374.0
2022-11-29 15:00:00,15.29,15.31,15.24,15.24,145305.0,14.4781,14.497,14.4307,14.4307,145305.0
2022-11-29 15:30:00,15.25,15.28,15.22,15.23,323452.0,14.4402,14.4686,14.4118,14.4213,323452.0
2022-11-30 09:30:00,15.52,15.88,15.52,15.62,542984.0,14.6959,15.0368,14.6959,14.7906,542984.0
2022-11-30 10:00:00,15.61,15.61,15.41,15.43,362716.0,14.7811,14.7811,14.5917,14.6107,362716.0
2022-11-30 10:30:00,15.44,15.56,15.4,15.54,310838.0,14.6201,14.7338,14.5823,14.7148,310838.0
2022-11-30 11:00:00,15.54,15.78,15.52,15.74,233536.0,14.7148,14.9421,14.6959,14.9042,233536.0
2022-11-30 11:30:00,15.74,15.76,15.64,15.66,224534.0,14.9042,14.9231,14.8095,14.8284,224534.0
2022-11-30 12:00:00,15.65,15.65,15.54,15.61,192468.0,14.819,14.819,14.7148,14.7811,192468.0
2022-11-30 12:30:00,15.62,15.68,15.57,15.66,226263.0,14.7906,14.8474,14.7432,14.8284,226263.0
2022-11-30 13:00:00,15.65,15.72,15.63,15.64,179097.0,14.819,14.8853,14.8,14.8095,179097.0
2022-11-30 13:30:00,15.63,16.06,15.61,16.05,495459.0,14.8,15.2072,14.7811,15.1977,495459.0
2022-11-30 14:00:00,16.05,16.25,16.05,16.2,452662.0,15.1977,15.3871,15.1977,15.3398,452662.0
2022-11-30 14:30:00,16.19,16.25,16.15,16.24,298562.0,15.3303,15.3871,15.2924,15.3776,298562.0
2022-11-30 15:00:00,16.24,16.35,16.24,16.32,394681.0,15.3776,15.4818,15.3776,15.4534,394681.0
2022-11-30 15:30:00,16.32,16.41,16.26,16.39,1294600.0,15.4534,15.5386,15.3966,15.5197,1294600.0
2022-12-01 09:30:00,16.72,16.95,16.48,16.95,709872.0,15.8322,16.0499,15.6049,16.0499,709872.0
2022-12-01 10:00:00,16.95,17.07,16.45,16.49,750464.0,16.0499,16.1636,15.5765,15.6144,750464.0
2022-12-01 10:30:00,16.49,17.01,16.44,17.0,670728.0,15.6144,16.1068,15.567,16.0973,670728.0
2022-12-01 11:00:00,17.0,17.14,16.99,17.13,452102.0,16.0973,16.2299,16.0878,16.2204,452102.0
2022-12-01 11:30:00,17.13,17.21,17.07,17.18,372248.0,16.2204,16.2961,16.1636,16.2677,372248.0
2022-12-01 12:00:00,17.17,17.28,17.09,17.26,424469.0,16.2583,16.3624,16.1825,16.3435,424469.0
2022-12-01 12:30:00,17.27,17.32,17.2,17.3,343391.0,16.353,16.4003,16.2867,16.3814,343391.0
2022-12-01 13:00:00,17.3,17.37,17.26,17.32,335738.0,16.3814,16.4476,16.3435,16.4003,335738.0
2022-12-01 13:30:00,17.32,17.39,17.31,17.36,406033.0,16.4003,16.4666,16.3908,16.4382,406033.0
2022-12-01 14:00:00,17.36,17.41,17.31,17.34,330343.0,16.4382,16.4855,16.3908,16.4192,330343.0
2022-12-01 14:30:00,17.35,17.37,17.26,17.3,377842.0,16.4287,16.4476,16.3435,16.3814,377842.0
2022-12-01 15:00:00,17.3,17.39,17.26,17.3,640735.0,16.3814,16.4666,16.3435,16.3814,640735.0
2022-12-01 15:30:00,17.3,17.52,17.3,17.5,1827701.0,16.3814,16.5897,16.3814,16.5707,1827701.0
2022-12-02 09:30:00,17.1,17.3,16.9,17.21,583508.0,16.192,16.3814,16.0026,16.2961,583508.0
2022-12-02 10:00:00,17.22,17.35,17.15,17.18,321623.0,16.3056,16.4287,16.2393,16.2677,321623.0
2022-12-02 10:30:00,17.18,17.33,17.11,17.25,220968.0,16.2677,16.4098,16.2014,16.334,220968.0
2022-12-02 11:00:00,17.25,17.39,17.2,17.39,257796.0,16.334,16.4666,16.2867,16.4666,257796.0
2022-12-02 11:30:00,17.39,17.5,17.37,17.47,212763.0,16.4666,16.5707,16.4476,16.5423,212763.0
2022-12-02 12:00:00,17.47,17.5,17.43,17.46,197846.0,16.5423,16.5707,16.5045,16.5329,197846.0
2022-12-02 12:30:00,17.46,17.5,17.32,17.37,326032.0,16.5329,16.5707,16.4003,16.4476,326032.0
2022-12-02 13:00:00,17.38,17.46,17.36,17.45,192311.0,16.4571,16.5329,16.4382,16.5234,192311.0
2022-12-02 13:30:00,17.45,17.46,17.37,17.4,95886.0,16.5234,16.5329,16.4476,16.4761,95886.0
2022-12-02 14:00:00,17.39,17.5,17.38,17.5,127072.0,16.4666,16.5707,16.4571,16.5707,127072.0
2022-12-02 14:30:00,17.5,17.57,17.49,17.55,147464.0,16.5707,16.637,16.5613,16.6181,147464.0
2022-12-02 15:00:00,17.55,17.59,17.49,17.5,186851.0,16.6181,16.656,16.5613,16.5707,186851.0
2022-12-02 15:30:00,17.5,17.56,17.42,17.44,386724.0,16.5707,16.6276,16.495,16.5139,386724.0
2022-12-05 09:30:00,17.26,17.4,16.98,17.0,541124.0,16.3435,16.4761,16.0784,16.0973,541124.0
2022-12-05 10:00:00,16.99,16.99,16.84,16.92,329941.0,16.0878,16.0878,15.9458,16.0215,329941.0
2022-12-05 10:30:00,16.91,17.12,16.88,17.07,201594.0,16.0121,16.2109,15.9837,16.1636,201594.0
2022-12-05 11:00:00,17.07,17.09,16.86,16.9,206738.0,16.1636,16.1825,15.9647,16.0026,206738.0
2022-12-05 11:30:00,16.89,16.9,16.75,16.76,142362.0,15.9931,16.0026,15.8606,15.87,142362.0
2022-12-05 12:00:00,16.76,16.85,16.73,16.8,235631.0,15.87,15.9553,15.8416,15.9079,235631.0
2022-12-05 12:30:00,16.8,16.85,16.78,16.79,106695.0,15.9079,15.9553,15.889,15.8984,106695.0
2022-12-05 13:00:00,16.79,16.83,16.71,16.75,135324.0,15.8984,15.9363,15.8227,15.8606,135324.0
2022-12-05 13:30:00,16.76,16.77,16.64,16.65,140768.0,15.87,15.8795,15.7564,15.7659,140768.0
2022-12-05 14:00:00,16.66,16.72,16.65,16.69,127689.0,15.7753,15.8322,15.7659,15.8038,127689.0
2022-12-05 14:30:00,16.69,16.71,16.57,16.61,321237.0,15.8038,15.8227,15.6901,15.728,321237.0
2022-12-05 15:00:00,16.61,16.63,16.57,16.59,255430.0,15.728,15.7469,15.6901,15.7091,255430.0
2022-12-05 15:30:00,16.59,16.64,16.54,16.58,516764.0,15.7091,15.7564,15.6617,15.6996,516764.0
2022-12-06 09:30:00,16.88,16.94,16.58,16.58,295091.0,15.9837,16.0405,15.6996,15.6996,295091.0
2022-12-06 10:00:00,16.58,16.62,16.37,16.57,306150.0,15.6996,15.7375,15.5007,15.6901,306150.0
2022-12-06 10:30:00,16.57,16.59,16.46,16.49,155446.0,15.6901,15.7091,15.586,15.6144,155446.0
2022-12-06 11:00:00,16.5,16.69,16.45,16.69,183748.0,15.6238,15.8038,15.5765,15.8038,183748.0
2022-12-06 11:30:00,16.69,16.75,16.54,16.57,104285.0,15.8038,15.8606,15.6617,15.6901,104285.0
2022-12-06 12:00:00,16.56,16.58,16.5,16.52,93843.0,15.6807,15.6996,15.6238,15.6428,93843.0
2022-12-06 12:30:00,16.52,16.55,16.43,16.44,101612.0,15.6428,15.6712,15.5576,15.567,101612.0
2022-12-06 13:00:00,16.44,16.44,16.34,16.38,109986.0,15.567,15.567,15.4723,15.5102,109986.0
2022-12-06 13:30:00,16.37,16.43,16.34,16.41,146014.0,15.5007,15.5576,15.4723,15.5386,146014.0
2022-12-06 14:00:00,16.41,16.44,16.36,16.39,132847.0,15.5386,15.567,15.4913,15.5197,132847.0
2022-12-06 14:30:00,16.39,16.44,16.34,16.4,100195.0,15.5197,15.567,15.4723,15.5292,100195.0
2022-12-06 15:00:00,16.41,16.46,16.38,16.39,111641.0,15.5386,15.586,15.5102,15.5197,111641.0
2022-12-06 15:30:00,16.39,16.43,16.34,16.4,451198.0,15.5197,15.5576,15.4723,15.5292,451198.0
2022-12-07 09:30:00,16.61,16.98,16.57,16.8,452163.0,15.728,16.0784,15.6901,15.9079,452163.0
2022-12-07 10:00:00,16.8,16.95,16.72,16.8,303786.0,15.9079,16.0499,15.8322,15.9079,303786.0
2022-12-07 10:30:00,16.8,16.92,16.71,16.88,205063.0,15.9079,16.0215,15.8227,15.9837,205063.0
2022-12-07 11:00:00,16.89,16.89,16.62,16.73,304667.0,15.9931,15.9931,15.7375,15.8416,304667.0
2022-12-07 11:30:00,16.73,16.83,16.69,16.82,177253.0,15.8416,15.9363,15.8038,15.9268,177253.0
2022-12-07 12:00:00,16.82,16.83,16.75,16.77,143304.0,15.9268,15.9363,15.8606,15.8795,143304.0
2022-12-07 12:30:00,16.77,16.83,16.75,16.82,110064.0,15.8795,15.9363,15.8606,15.9268,110064.0
2022-12-07 13:00:00,16.82,16.98,16.82,16.91,137870.0,15.9268,16.0784,15.9268,16.0121,137870.0
2022-12-07 13:30:00,16.91,17.03,16.9,16.98,172334.0,16.0121,16.1257,16.0026,16.0784,172334.0
2022-12-07 14:00:00,16.98,17.0,16.9,16.96,159802.0,16.0784,16.0973,16.0026,16.0594,159802.0
2022-12-07 14:30:00,16.96,17.11,16.96,17.06,320060.0,16.0594,16.2014,16.0594,16.1541,320060.0
2022-12-07 15:00:00,17.07,17.11,17.05,17.09,262065.0,16.1636,16.2014,16.1446,16.1825,262065.0
2022-12-07 15:30:00,17.09,17.14,16.97,17.01,677346.0,16.1825,16.2299,16.0689,16.1068,677346.0
2022-12-08 09:30:00,17.23,17.27,16.75,16.99,499003.0,16.3151,16.353,15.8606,16.0878,499003.0
2022-12-08 10:00:00,16.99,17.0,16.77,16.79,230069.0,16.0878,16.0973,15.8795,15.8984,230069.0
2022-12-08 10:30:00,16.79,16.86,16.6,16.63,219570.0,15.8984,15.9647,15.7185,15.7469,219570.0
2022-12-08 11:00:00,16.63,16.66,16.57,16.64,158561.0,15.7469,15.7753,15.6901,15.7564,158561.0
2022-12-08 11:30:00,16.64,16.71,16.59,16.7,107124.0,15.7564,15.8227,15.7091,15.8132,107124.0
2022-12-08 12:00:00,16.7,16.83,16.65,16.82,105569.0,15.8132,15.9363,15.7659,15.9268,105569.0
2022-12-08 12:30:00,16.82,16.84,16.78,16.79,124103.0,15.9268,15.9458,15.889,15.8984,124103.0
2022-12-08 13:00:00,16.79,16.81,16.75,16.79,45836.0,15.8984,15.9174,15.8606,15.8984,45836.0
2022-12-08 13:30:00,16.79,16.84,16.71,16.73,114337.0,15.8984,15.9458,15.8227,15.8416,114337.0
2022-12-08 14:00:00,16.73,16.74,16.65,16.7,94063.0,15.8416,15.8511,15.7659,15.8132,94063.0
2022-12-08 14:30:00,16.7,16.73,16.68,16.69,75262.0,15.8132,15.8416,15.7943,15.8038,75262.0
2022-12-08 15:00:00,16.7,16.72,16.64,16.7,166280.0,15.8132,15.8322,15.7564,15.8132,166280.0
2022-12-08 15:30:00,16.7,16.71,16.6,16.69,358737.0,15.8132,15.8227,15.7185,15.8038,358737.0
2022-12-09 09:30:00,16.84,16.92,16.5,16.64,343293.0,15.9458,16.0215,15.6238,15.7564,343293.0
2022-12-09 10:00:00,16.64,16.7,16.36,16.44,301171.0,15.7564,15.8132,15.4913,15.567,301171.0
2022-12-09 10:30:00,16.45,16.59,16.44,16.59,174537.0,15.5765,15.7091,15.567,15.7091,174537.0
2022-12-09 11:00:00,16.59,16.92,16.58,16.88,425637.0,15.7091,16.0215,15.6996,15.9837,425637.0
2022-12-09 11:30:00,16.88,17.0,16.87,16.96,190413.0,15.9837,16.0973,15.9742,16.0594,190413.0
2022-12-09 12:00:00,16.96,17.0,16.82,16.88,197498.0,16.0594,16.0973,15.9268,15.9837,197498.0
2022-12-09 12:30:00,16.88,16.92,16.81,16.85,128918.0,15.9837,16.0215,15.9174,15.9553,128918.0
2022-12-09 13:00:00,16.84,16.85,16.79,16.82,186975.0,15.9458,15.9553,15.8984,15.9268,186975.0
2022-12-09 13:30:00,16.83,16.87,16.77,16.8,121421.0,15.9363,15.9742,15.8795,15.9079,121421.0
2022-12-09 14:00:00,16.8,16.8,16.68,16.78,212438.0,15.9079,15.9079,15.7943,15.889,212438.0
2022-12-09 14:30:00,16.78,16.8,16.71,16.75,155499.0,15.889,15.9079,15.8227,15.8606,155499.0
2022-12-09 15:00:00,16.75,16.76,16.65,16.66,178073.0,15.8606,15.87,15.7659,15.7753,178073.0
2022-12-09 15:30:00,16.66,16.67,16.39,16.43,589562.0,15.7753,15.7848,15.5197,15.5576,589562.0
2022-12-12 09:30:00,16.37,16.37,16.12,16.28,222513.0,15.5007,15.5007,15.264,15.4155,222513.0
2022-12-12 10:00:00,16.28,16.3,16.04,16.06,167591.0,15.4155,15.4345,15.1883,15.2072,167591.0
2022-12-12 10:30:00,16.07,16.34,16.02,16.26,321078.0,15.2167,15.4723,15.1693,15.3966,321078.0
2022-12-12 11:00:00,16.26,16.28,16.14,16.18,85759.0,15.3966,15.4155,15.283,15.3208,85759.0
2022-12-12 11:30:00,16.18,16.22,16.15,16.2,120980.0,15.3208,15.3587,15.2924,15.3398,120980.0
2022-12-12 12:00:00,16.2,16.33,16.2,16.26,97979.0,15.3398,15.4629,15.3398,15.3966,97979.0
2022-12-12 12:30:00,16.26,16.28,16.23,16.25,60989.0,15.3966,15.4155,15.3682,15.3871,60989.0
2022-12-12 13:00:00,16.24,16.25,16.18,16.23,69019.0,15.3776,15.3871,15.3208,15.3682,69019.0
2022-12-12 13:30:00,16.24,16.27,16.2,16.21,74725.0,15.3776,15.4061,15.3398,15.3492,74725.0
2022-12-12 14:00:00,16.21,16.22,16.12,16.19,126490.0,15.3492,15.3587,15.264,15.3303,126490.0
2022-12-12 14:30:00,16.19,16.32,16.18,16.3,82741.0,15.3303,15.4534,15.3208,15.4345,82741.0
2022-12-12 15:00:00,16.3,16.4,16.29,16.39,114698.0,15.4345,15.5292,15.425,15.5197,114698.0
2022-12-12 15:30:00,16.39,16.44,16.36,16.44,407649.0,15.5197,15.567,15.4913,15.567,407649.0
2022-12-13 09:30:00,17.2,17.3,16.95,17.02,650173.0,16.2867,16.3814,16.0499,16.1162,650173.0
2022-12-13 10:00:00,17.02,17.06,16.63,16.64,736740.0,16.1162,16.1541,15.7469,15.7564,736740.0
2022-12-13 10:30:00,16.64,16.64,16.38,16.39,499287.0,15.7564,15.7564,15.5102,15.5197,499287.0
2022-12-13 11:00:00,16.39,16.53,16.39,16.51,230830.0,15.5197,15.6522,15.5197,15.6333,230830.0
2022-12-13 11:30:00,16.51,16.57,16.31,16.47,353239.0,15.6333,15.6901,15.4439,15.5954,353239.0
2022-12-13 12:00:00,16.47,16.6,16.34,16.37,192039.0,15.5954,15.7185,15.4723,15.5007,192039.0
2022-12-13 12:30:00,16.37,16.43,16.34,16.41,142310.0,15.5007,15.5576,15.4723,15.5386,142310.0
2022-12-13 13:00:00,16.41,16.55,16.4,16.54,109708.0,15.5386,15.6712,15.5292,15.6617,109708.0
2022-12-13 13:30:00,16.54,16.58,16.45,16.49,168526.0,15.6617,15.6996,15.5765,15.6144,168526.0
2022-12-13 14:00:00,16.5,16.53,16.42,16.46,128765.0,15.6238,15.6522,15.5481,15.586,128765.0
2022-12-13 14:30:00,16.45,16.53,16.4,16.45,146161.0,15.5765,15.6522,15.5292,15.5765,146161.0
2022-12-13 15:00:00,16.44,16.52,16.38,16.52,240487.0,15.567,15.6428,15.5102,15.6428,240487.0
2022-12-13 15:30:00,16.52,16.68,16.51,16.62,465421.0,15.6428,15.7943,15.6333,15.7375,465421.0
2022-12-14 09:30:00,16.54,16.71,16.46,16.49,297535.0,15.6617,15.8227,15.586,15.6144,297535.0
2022-12-14 10:00:00,16.5,16.63,16.47,16.61,260977.0,15.6238,15.7469,15.5954,15.728,260977.0
2022-12-14 10:30:00,16.61,16.67,16.57,16.61,153205.0,15.728,15.7848,15.6901,15.728,153205.0
2022-12-14 11:00:00,16.62,16.68,16.54,16.68,129602.0,15.7375,15.7943,15.6617,15.7943,129602.0
2022-12-14 11:30:00,16.68,16.7,16.62,16.64,111826.0,15.7943,15.8132,15.7375,15.7564,111826.0
2022-12-14 12:00:00,16.64,16.73,16.63,16.67,104164.0,15.7564,15.8416,15.7469,15.7848,104164.0
2022-12-14 12:30:00,16.67,16.72,16.67,16.69,58218.0,15.7848,15.8322,15.7848,15.8038,58218.0
2022-12-14 13:00:00,16.69,16.72,16.65,16.69,50956.0,15.8038,15.8322,15.7659,15.8038,50956.0
2022-12-14 13:30:00,16.68,16.73,16.67,16.69,80945.0,15.7943,15.8416,15.7848,15.8038,80945.0
2022-12-14 14:00:00,16.69,16.69,16.21,16.45,332352.0,15.8038,15.8038,15.3492,15.5765,332352.0
2022-12-14 14:30:00,16.46,16.58,16.28,16.47,294227.0,15.586,15.6996,15.4155,15.5954,294227.0
2022-12-14 15:00:00,16.46,16.72,16.44,16.54,247016.0,15.586,15.8322,15.567,15.6617,247016.0
2022-12-14 15:30:00,16.53,16.65,16.5,16.6,283809.0,15.6522,15.7659,15.6238,15.7185,283809.0
2022-12-15 09:30:00,16.12,16.2,15.97,16.08,351075.0,15.264,15.3398,15.122,15.2261,351075.0
2022-12-15 10:00:00,16.09,16.15,15.95,15.97,185682.0,15.2356,15.2924,15.103,15.122,185682.0
2022-12-15 10:30:00,15.97,16.04,15.92,16.04,135644.0,15.122,15.1883,15.0746,15.1883,135644.0
2022-12-15 11:00:00,16.04,16.07,15.95,15.99,162606.0,15.1883,15.2167,15.103,15.1409,162606.0
2022-12-15 11:30:00,15.99,16.01,15.96,15.97,93614.0,15.1409,15.1599,15.1125,15.122,93614.0
2022-12-15 12:00:00,15.97,16.03,15.93,15.97,86393.0,15.122,15.1788,15.0841,15.122,86393.0
2022-12-15 12:30:00,15.97,16.0,15.92,15.93,77214.0,15.122,15.1504,15.0746,15.0841,77214.0
2022-12-15 13:00:00,15.93,16.02,15.88,16.01,125223.0,15.0841,15.1693,15.0368,15.1599,125223.0
2022-12-15 13:30:00,16.01,16.06,16.0,16.04,74890.0,15.1599,15.2072,15.1504,15.1883,74890.0
2022-12-15 14:00:00,16.04,16.06,15.97,15.99,92602.0,15.1883,15.2072,15.122,15.1409,92602.0
2022-12-15 14:30:00,15.99,16.0,15.92,15.95,85991.0,15.1409,15.1504,15.0746,15.103,85991.0
2022-12-15 15:00:00,15.95,15.95,15.82,15.85,188577.0,15.103,15.103,14.9799,15.0084,188577.0
2022-12-15 15:30:00,15.85,15.88,15.79,15.8,306500.0,15.0084,15.0368,14.9515,14.961,306500.0
2022-12-16 09:30:00,15.71,15.89,15.6,15.87,226640.0,14.8758,15.0462,14.7716,15.0273,226640.0
2022-12-16 10:00:00,15.87,15.93,15.75,15.93,139704.0,15.0273,15.0841,14.9137,15.0841,139704.0
2022-12-16 10:30:00,15.92,15.95,15.72,15.74,78265.0,15.0746,15.103,14.8853,14.9042,78265.0
2022-12-16 11:00:00,15.75,15.85,15.74,15.82,78354.0,14.9137,15.0084,14.9042,14.9799,78354.0
2022-12-16 11:30:00,15.82,15.87,15.76,15.76,87321.0,14.9799,15.0273,14.9231,14.9231,87321.0
2022-12-16 12:00:00,15.77,15.8,15.75,15.78,70313.0,14.9326,14.961,14.9137,14.9421,70313.0
2022-12-16 12:30:00,15.78,15.81,15.74,15.78,64514.0,14.9421,14.9705,14.9042,14.9421,64514.0
2022-12-16 13:00:00,15.79,15.88,15.78,15.88,76714.0,14.9515,15.0368,14.9421,15.0368,76714.0
2022-12-16 13:30:00,15.88,15.98,15.87,15.97,84177.0,15.0368,15.1315,15.0273,15.122,84177.0
2022-12-16 14:00:00,15.98,16.0,15.89,15.95,108855.0,15.1315,15.1504,15.0462,15.103,108855.0
2022-12-16 14:30:00,15.95,16.08,15.94,16.08,126869.0,15.103,15.2261,15.0936,15.2261,126869.0
2022-12-16 15:00:00,16.07,16.14,16.03,16.07,173366.0,15.2167,15.283,15.1788,15.2167,173366.0
2022-12-16 15:30:00,16.07,16.14,15.98,15.99,746958.0,15.2167,15.283,15.1315,15.1409,746958.0
2022-12-19 09:30:00,16.05,16.1,15.88,15.89,362869.0,15.1977,15.2451,15.0368,15.0462,362869.0
2022-12-19 10:00:00,15.9,16.07,15.83,16.0,309834.0,15.0557,15.2167,14.9894,15.1504,309834.0
2022-12-19 10:30:00,15.99,15.99,15.75,15.76,180844.0,15.1409,15.1409,14.9137,14.9231,180844.0
2022-12-19 11:00:00,15.76,15.79,15.68,15.78,184942.0,14.9231,14.9515,14.8474,14.9421,184942.0
2022-12-19 11:30:00,15.78,15.83,15.73,15.78,181206.0,14.9421,14.9894,14.8947,14.9421,181206.0
2022-12-19 12:00:00,15.79,15.85,15.78,15.82,109016.0,14.9515,15.0084,14.9421,14.9799,109016.0
2022-12-19 12:30:00,15.82,15.93,15.82,15.9,98424.0,14.9799,15.0841,14.9799,15.0557,98424.0
2022-12-19 13:00:00,15.9,15.9,15.83,15.84,104349.0,15.0557,15.0557,14.9894,14.9989,104349.0
2022-12-19 13:30:00,15.83,15.84,15.78,15.82,71690.0,14.9894,14.9989,14.9421,14.9799,71690.0
2022-12-19 14:00:00,15.81,15.83,15.74,15.75,101331.0,14.9705,14.9894,14.9042,14.9137,101331.0
2022-12-19 14:30:00,15.75,15.8,15.7,15.72,302823.0,14.9137,14.961,14.8663,14.8853,302823.0
2022-12-19 15:00:00,15.72,15.73,15.66,15.7,178129.0,14.8853,14.8947,14.8284,14.8663,178129.0
2022-12-19 15:30:00,15.7,15.73,15.65,15.7,504386.0,14.8663,14.8947,14.819,14.8663,504386.0
2022-12-20 09:30:00,16.07,16.49,16.0,16.48,586343.0,15.2167,15.6144,15.1504,15.6049,586343.0
2022-12-20 10:00:00,16.5,16.72,16.48,16.7,362704.0,15.6238,15.8322,15.6049,15.8132,362704.0
2022-12-20 10:30:00,16.71,16.89,16.68,16.77,402514.0,15.8227,15.9931,15.7943,15.8795,402514.0
2022-12-20 11:00:00,16.77,16.87,16.66,16.72,295010.0,15.8795,15.9742,15.7753,15.8322,295010.0
2022-12-20 11:30:00,16.72,16.92,16.72,16.91,247534.0,15.8322,16.0215,15.8322,16.0121,247534.0
2022-12-20 12:00:00,16.9,16.94,16.86,16.88,161022.0,16.0026,16.0405,15.9647,15.9837,161022.0
2022-12-20 12:30:00,16.88,16.88,16.73,16.74,164544.0,15.9837,15.9837,15.8416,15.8511,164544.0
2022-12-20 13:00:00,16.75,16.78,16.7,16.73,116913.0,15.8606,15.889,15.8132,15.8416,116913.0
2022-12-20 13:30:00,16.73,16.73,16.66,16.69,159158.0,15.8416,15.8416,15.7753,15.8038,159158.0
2022-12-20 14:00:00,16.69,16.86,16.68,16.85,137994.0,15.8038,15.9647,15.7943,15.9553,137994.0
2022-12-20 14:30:00,16.85,16.88,16.79,16.84,216213.0,15.9553,15.9837,15.8984,15.9458,216213.0
2022-12-20 15:00:00,16.84,16.84,16.7,16.76,233484.0,15.9458,15.9458,15.8132,15.87,233484.0
2022-12-20 15:30:00,16.76,16.85,16.71,16.72,692442.0,15.87,15.9553,15.8227,15.8322,692442.0
2022-12-21 09:30:00,17.07,17.12,16.7,16.95,660489.0,16.1636,16.2109,15.8132,16.0499,660489.0
2022-12-21 10:00:00,16.95,17.02,16.83,16.92,250189.0,16.0499,16.1162,15.9363,16.0215,250189.0
2022-12-21 10:30:00,16.92,17.12,16.92,17.01,229167.0,16.0215,16.2109,16.0215,16.1068,229167.0
2022-12-21 11:00:00,17.02,17.02,16.9,16.98,139330.0,16.1162,16.1162,16.0026,16.0784,139330.0
2022-12-21 11:30:00,16.97,17.1,16.96,17.09,118456.0,16.0689,16.192,16.0594,16.1825,118456.0
2022-12-21 12:00:00,17.09,17.15,17.08,17.1,90755.0,16.1825,16.2393,16.173,16.192,90755.0
2022-12-21 12:30:00,17.1,17.12,17.0,17.03,91975.0,16.192,16.2109,16.0973,16.1257,91975.0
2022-12-21 13:00:00,17.04,17.06,16.95,16.95,104543.0,16.1352,16.1541,16.0499,16.0499,104543.0
2022-12-21 13:30:00,16.96,17.04,16.95,17.04,64910.0,16.0594,16.1352,16.0499,16.1352,64910.0
2022-12-21 14:00:00,17.04,17.07,16.95,16.95,82870.0,16.1352,16.1636,16.0499,16.0499,82870.0
2022-12-21 14:30:00,16.95,16.98,16.89,16.91,103301.0,16.0499,16.0784,15.9931,16.0121,103301.0
2022-12-21 15:00:00,16.9,16.95,16.85,16.86,110843.0,16.0026,16.0499,15.9553,15.9647,110843.0
2022-12-21 15:30:00,16.86,16.9,16.82,16.83,520822.0,15.9647,16.0026,15.9268,15.9363,520822.0
2022-12-22 09:30:00,16.62,16.69,16.45,16.69,345645.0,15.7375,15.8038,15.5765,15.8038,345645.0
2022-12-22 10:00:00,16.68,16.68,16.39,16.4,174754.0,15.7943,15.7943,15.5197,15.5292,174754.0
2022-12-22 10:30:00,16.39,16.44,16.26,16.29,229503.0,15.5197,15.567,15.3966,15.425,229503.0
2022-12-22 11:00:00,16.29,16.38,16.27,16.35,98187.0,15.425,15.5102,15.4061,15.4818,98187.0
2022-12-22 11:30:00,16.34,16.34,16.25,16.25,135549.0,15.4723,15.4723,15.3871,15.3871,135549.0
2022-12-22 12:00:00,16.25,16.25,16.09,16.1,156256.0,15.3871,15.3871,15.2356,15.2451,156256.0
2022-12-22 12:30:00,16.09,16.14,16.03,16.03,179859.0,15.2356,15.283,15.1788,15.1788,179859.0
2022-12-22 13:00:00,16.03,16.08,15.95,16.08,200958.0,15.1788,15.2261,15.103,15.2261,200958.0
2022-12-22 13:30:00,16.07,16.12,16.03,16.12,146204.0,15.2167,15.264,15.1788,15.264,146204.0
2022-12-22 14:00:00,16.12,16.31,16.12,16.3,147234.0,15.264,15.4439,15.264,15.4345,147234.0
2022-12-22 14:30:00,16.31,16.41,16.27,16.41,149105.0,15.4439,15.5386,15.4061,15.5386,149105.0
2022-12-22 15:00:00,16.4,16.65,16.37,16.64,320341.0,15.5292,15.7659,15.5007,15.7564,320341.0
2022-12-22 15:30:00,16.64,16.72,16.58,16.7,580327.0,15.7564,15.8322,15.6996,15.8132,580327.0
2022-12-23 09:30:00,16.84,16.84,16.27,16.34,222874.0,15.9458,15.9458,15.4061,15.4723,222874.0
2022-12-23 10:00:00,16.34,16.57,16.21,16.52,233765.0,15.4723,15.6901,15.3492,15.6428,233765.0
2022-12-23 10:30:00,16.52,16.61,16.52,16.57,146326.0,15.6428,15.728,15.6428,15.6901,146326.0
2022-12-23 11:00:00,16.57,16.78,16.54,16.7,242876.0,15.6901,15.889,15.6617,15.8132,242876.0
2022-12-23 11:30:00,16.71,16.92,16.7,16.88,223938.0,15.8227,16.0215,15.8132,15.9837,223938.0
2022-12-23 12:00:00,16.89,16.89,16.73,16.74,139104.0,15.9931,15.9931,15.8416,15.8511,139104.0
2022-12-23 12:30:00,16.75,16.77,16.68,16.7,92290.0,15.8606,15.8795,15.7943,15.8132,92290.0
2022-12-23 13:00:00,16.69,16.72,16.61,16.63,103603.0,15.8038,15.8322,15.728,15.7469,103603.0
2022-12-23 13:30:00,16.63,16.8,16.62,16.8,150132.0,15.7469,15.9079,15.7375,15.9079,150132.0
2022-12-23 14:00:00,16.8,16.84,16.75,16.84,118264.0,15.9079,15.9458,15.8606,15.9458,118264.0
2022-12-23 14:30:00,16.84,16.87,16.72,16.75,112418.0,15.9458,15.9742,15.8322,15.8606,112418.0
2022-12-23 15:00:00,16.75,16.86,16.73,16.79,122571.0,15.8606,15.9647,15.8416,15.8984,122571.0
2022-12-23 15:30:00,16.79,16.85,16.75,16.82,369618.0,15.8984,15.9553,15.8606,15.9268,369618.0
2022-12-27 09:30:00,16.96,17.15,16.84,17.13,291358.0,16.0594,16.2393,15.9458,16.2204,291358.0
2022-12-27 10:00:00,17.12,17.51,17.04,17.49,339402.0,16.2109,16.5802,16.1352,16.5613,339402.0
2022-12-27 10:30:00,17.5,17.69,17.31,17.38,371168.0,16.5707,16.7507,16.3908,16.4571,371168.0
2022-12-27 11:00:00,17.37,17.52,17.37,17.45,134893.0,16.4476,16.5897,16.4476,16.5234,134893.0
2022-12-27 11:30:00,17.45,17.5,17.35,17.41,124481.0,16.5234,16.5707,16.4287,16.4855,124481.0
2022-12-27 12:00:00,17.41,17.5,17.38,17.46,138556.0,16.4855,16.5707,16.4571,16.5329,138556.0
2022-12-27 12:30:00,17.45,17.46,17.26,17.28,93924.0,16.5234,16.5329,16.3435,16.3624,93924.0
2022-12-27 13:00:00,17.28,17.32,17.24,17.25,110303.0,16.3624,16.4003,16.3245,16.334,110303.0
2022-12-27 13:30:00,17.24,17.36,17.2,17.28,106239.0,16.3245,16.4382,16.2867,16.3624,106239.0
2022-12-27 14:00:00,17.28,17.34,17.25,17.27,53092.0,16.3624,16.4192,16.334,16.353,53092.0
2022-12-27 14:30:00,17.26,17.29,17.22,17.26,95891.0,16.3435,16.3719,16.3056,16.3435,95891.0
2022-12-27 15:00:00,17.26,17.38,17.25,17.34,119877.0,16.3435,16.4571,16.334,16.4192,119877.0
2022-12-27 15:30:00,17.34,17.35,17.3,17.31,282535.0,16.4192,16.4287,16.3814,16.3908,282535.0
2022-12-28 09:30:00,17.18,17.2,17.0,17.04,244645.0,16.2677,16.2867,16.0973,16.1352,244645.0
2022-12-28 10:00:00,17.04,17.08,16.92,16.95,285422.0,16.1352,16.173,16.0215,16.0499,285422.0
2022-12-28 10:30:00,16.95,16.97,16.85,16.87,277333.0,16.0499,16.0689,15.9553,15.9742,277333.0
2022-12-28 11:00:00,16.87,16.89,16.76,16.87,210716.0,15.9742,15.9931,15.87,15.9742,210716.0
2022-12-28 11:30:00,16.87,16.9,16.81,16.89,122734.0,15.9742,16.0026,15.9174,15.9931,122734.0
2022-12-28 12:00:00,16.89,16.9,16.79,16.85,131568.0,15.9931,16.0026,15.8984,15.9553,131568.0
2022-12-28 12:30:00,16.85,16.93,16.85,16.93,97135.0,15.9553,16.031,15.9553,16.031,97135.0
2022-12-28 13:00:00,16.93,17.03,16.93,17.0,109620.0,16.031,16.1257,16.031,16.0973,109620.0
2022-12-28 13:30:00,17.01,17.01,16.81,16.82,100141.0,16.1068,16.1068,15.9174,15.9268,100141.0
2022-12-28 14:00:00,16.82,16.82,16.76,16.78,75394.0,15.9268,15.9268,15.87,15.889,75394.0
2022-12-28 14:30:00,16.78,16.8,16.76,16.78,88219.0,15.889,15.9079,15.87,15.889,88219.0
2022-12-28 15:00:00,16.78,16.78,16.64,16.64,135309.0,15.889,15.889,15.7564,15.7564,135309.0
2022-12-28 15:30:00,16.64,16.74,16.64,16.72,397882.0,15.7564,15.8511,15.7564,15.8322,397882.0
2022-12-29 09:30:00,16.92,17.19,16.9,16.92,420159.0,16.0215,16.2772,16.0026,16.0215,420159.0
2022-12-29 10:00:00,16.92,17.0,16.82,16.84,275478.0,16.0215,16.0973,15.9268,15.9458,275478.0
2022-12-29 10:30:00,16.85,16.9,16.81,16.81,179924.0,15.9553,16.0026,15.9174,15.9174,179924.0
2022-12-29 11:00:00,16.81,16.86,16.76,16.8,143687.0,15.9174,15.9647,15.87,15.9079,143687.0
2022-12-29 11:30:00,16.81,16.89,16.8,16.88,93062.0,15.9174,15.9931,15.9079,15.9837,93062.0
2022-12-29 12:00:00,16.88,16.9,16.83,16.87,89961.0,15.9837,16.0026,15.9363,15.9742,89961.0
2022-12-29 12:30:00,16.87,16.88,16.75,16.76,117248.0,15.9742,15.9837,15.8606,15.87,117248.0
2022-12-29 13:00:00,16.75,16.82,16.69,16.79,172730.0,15.8606,15.9268,15.8038,15.8984,172730.0
2022-12-29 13:30:00,16.8,16.81,16.7,16.75,78026.0,15.9079,15.9174,15.8132,15.8606,78026.0
2022-12-29 14:00:00,16.75,16.79,16.74,16.76,118389.0,15.8606,15.8984,15.8511,15.87,118389.0
2022-12-29 14:30:00,16.75,16.75,16.67,16.69,99595.0,15.8606,15.8606,15.7848,15.8038,99595.0
2022-12-29 15:00:00,16.7,16.76,16.68,16.75,162701.0,15.8132,15.87,15.7943,15.8606,162701.0
2022-12-29 15:30:00,16.75,16.77,16.69,16.71,473516.0,15.8606,15.8795,15.8038,15.8227,473516.0
2022-12-30 09:30:00,16.7,16.78,16.41,16.45,264563.0,15.8132,15.889,15.5386,15.5765,264563.0
2022-12-30 10:00:00,16.45,16.45,16.27,16.36,209088.0,15.5765,15.5765,15.4061,15.4913,209088.0
2022-12-30 10:30:00,16.36,16.37,16.3,16.34,197351.0,15.4913,15.5007,15.4345,15.4723,197351.0
2022-12-30 11:00:00,16.34,16.36,16.27,16.28,169048.0,15.4723,15.4913,15.4061,15.4155,169048.0
2022-12-30 11:30:00,16.27,16.28,16.2,16.22,137808.0,15.4061,15.4155,15.3398,15.3587,137808.0
2022-12-30 12:00:00,16.22,16.34,16.2,16.33,166409.0,15.3587,15.4723,15.3398,15.4629,166409.0
2022-12-30 12:30:00,16.33,16.38,16.3,16.35,155134.0,15.4629,15.5102,15.4345,15.4818,155134.0
2022-12-30 13:00:00,16.35,16.41,16.28,16.3,112412.0,15.4818,15.5386,15.4155,15.4345,112412.0
2022-12-30 13:30:00,16.3,16.31,16.22,16.26,103461.0,15.4345,15.4439,15.3587,15.3966,103461.0
2022-12-30 14:00:00,16.26,16.27,16.2,16.25,103989.0,15.3966,15.4061,15.3398,15.3871,103989.0
2022-12-30 14:30:00,16.26,16.29,16.19,16.2,201977.0,15.3966,15.425,15.3303,15.3398,201977.0
2022-12-30 15:00:00,16.2,16.3,16.2,16.23,179695.0,15.3398,15.4345,15.3398,15.3682,179695.0
2022-12-30 15:30:00,16.23,16.35,16.22,16.34,435693.0,15.3682,15.4818,15.3587,15.4723,435693.0
2023-01-03 09:30:00,16.84,17.44,16.76,17.19,781577.0,15.9458,16.5139,15.87,16.2772,781577.0
2023-01-03 10:00:00,17.2,17.27,17.05,17.07,348315.0,16.2867,16.353,16.1446,16.1636,348315.0
2023-01-03 10:30:00,17.07,17.24,17.03,17.24,413382.0,16.1636,16.3245,16.1257,16.3245,413382.0
2023-01-03 11:00:00,17.23,17.28,16.89,17.03,315911.0,16.3151,16.3624,15.9931,16.1257,315911.0
2023-01-03 11:30:00,17.04,17.22,17.03,17.21,147311.0,16.1352,16.3056,16.1257,16.2961,147311.0
2023-01-03 12:00:00,17.21,17.38,17.2,17.26,297697.0,16.2961,16.4571,16.2867,16.3435,297697.0
2023-01-03 12:30:00,17.26,17.27,17.13,17.26,185688.0,16.3435,16.353,16.2204,16.3435,185688.0
2023-01-03 13:00:00,17.26,17.32,17.22,17.31,168268.0,16.3435,16.4003,16.3056,16.3908,168268.0
2023-01-03 13:30:00,17.31,17.38,17.29,17.35,230835.0,16.3908,16.4571,16.3719,16.4287,230835.0
2023-01-03 14:00:00,17.34,17.34,16.95,16.99,289369.0,16.4192,16.4192,16.0499,16.0878,289369.0
2023-01-03 14:30:00,17.0,17.16,16.98,17.09,245015.0,16.0973,16.2488,16.0784,16.1825,245015.0
2023-01-03 15:00:00,17.09,17.17,17.08,17.16,139878.0,16.1825,16.2583,16.173,16.2488,139878.0
2023-01-03 15:30:00,17.15,17.23,17.11,17.17,513148.0,16.2393,16.3151,16.2014,16.2583,513148.0
2023-01-04 09:30:00,17.53,17.69,17.4,17.55,463594.0,16.5991,16.7507,16.4761,16.6181,463594.0
2023-01-04 10:00:00,17.55,17.77,17.41,17.75,495558.0,16.6181,16.8264,16.4855,16.8075,495558.0
2023-01-04 10:30:00,17.75,17.85,17.71,17.82,298843.0,16.8075,16.9022,16.7696,16.8737,298843.0
2023-01-04 11:00:00,17.82,17.86,17.75,17.85,358667.0,16.8737,16.9116,16.8075,16.9022,358667.0
2023-01-04 11:30:00,17.85,18.0,17.84,17.91,361693.0,16.9022,17.0442,16.8927,16.959,361693.0
2023-01-04 12:00:00,17.91,17.96,17.7,17.79,294965.0,16.959,17.0063,16.7601,16.8453,294965.0
2023-01-04 12:30:00,17.79,17.88,17.75,17.76,267418.0,16.8453,16.9306,16.8075,16.8169,267418.0
2023-01-04 13:00:00,17.76,17.85,17.65,17.82,274439.0,16.8169,16.9022,16.7128,16.8737,274439.0
2023-01-04 13:30:00,17.82,17.86,17.69,17.71,152725.0,16.8737,16.9116,16.7507,16.7696,152725.0
2023-01-04 14:00:00,17.71,17.85,17.63,17.68,308168.0,16.7696,16.9022,16.6938,16.7412,308168.0
2023-01-04 14:30:00,17.67,17.85,17.65,17.85,209555.0,16.7317,16.9022,16.7128,16.9022,209555.0
2023-01-04 15:00:00,17.85,17.97,17.82,17.93,311446.0,16.9022,17.0158,16.8737,16.9779,311446.0
2023-01-04 15:30:00,17.92,17.93,17.8,17.88,589619.0,16.9684,16.9779,16.8548,16.9306,589619.0
2023-01-05 09:30:00,17.39,17.45,17.07,17.11,464122.0,16.4666,16.5234,16.1636,16.2014,464122.0
2023-01-05 10:00:00,17.11,17.22,16.96,17.0,277753.0,16.2014,16.3056,16.0594,16.0973,277753.0
2023-01-05 10:30:00,17.0,17.03,16.91,16.92,242256.0,16.0973,16.1257,16.0121,16.0215,242256.0
2023-01-05 11:00:00,16.92,17.02,16.85,16.91,191331.0,16.0215,16.1162,15.9553,16.0121,191331.0
2023-01-05 11:30:00,16.91,17.03,16.8,16.81,299603.0,16.0121,16.1257,15.9079,15.9174,299603.0
2023-01-05 12:00:00,16.81,17.0,16.79,16.99,250260.0,15.9174,16.0973,15.8984,16.0878,250260.0
2023-01-05 12:30:00,16.98,17.12,16.94,17.1,156095.0,16.0784,16.2109,16.0405,16.192,156095.0
2023-01-05 13:00:00,17.1,17.33,17.08,17.3,288536.0,16.192,16.4098,16.173,16.3814,288536.0
2023-01-05 13:30:00,17.31,17.41,17.31,17.39,286464.0,16.3908,16.4855,16.3908,16.4666,286464.0
2023-01-05 14:00:00,17.39,17.39,17.26,17.29,198869.0,16.4666,16.4666,16.3435,16.3719,198869.0
2023-01-05 14:30:00,17.3,17.47,17.28,17.44,292729.0,16.3814,16.5423,16.3624,16.5139,292729.0
2023-01-05 15:00:00,17.44,17.46,17.35,17.38,162528.0,16.5139,16.5329,16.4287,16.4571,162528.0
2023-01-05 15:30:00,17.39,17.44,17.35,17.41,453235.0,16.4666,16.5139,16.4287,16.4855,453235.0
2023-01-06 09:30:00,17.8,17.8,17.24,17.54,308004.0,16.8548,16.8548,16.3245,16.6086,308004.0
2023-01-06 10:00:00,17.54,17.94,17.53,17.84,374091.0,16.6086,16.9874,16.5991,16.8927,374091.0
2023-01-06 10:30:00,17.84,17.99,17.82,17.91,245967.0,16.8927,17.0347,16.8737,16.959,245967.0
2023-01-06 11:00:00,17.92,17.92,17.63,17.64,223428.0,16.9684,16.9684,16.6938,16.7033,223428.0
2023-01-06 11:30:00,17.64,17.72,17.6,17.68,328120.0,16.7033,16.7791,16.6654,16.7412,328120.0
2023-01-06 12:00:00,17.68,17.71,17.56,17.6,137016.0,16.7412,16.7696,16.6276,16.6654,137016.0
2023-01-06 12:30:00,17.59,17.63,17.52,17.55,204798.0,16.656,16.6938,16.5897,16.6181,204798.0
2023-01-06 13:00:00,17.56,17.78,17.55,17.78,177733.0,16.6276,16.8359,16.6181,16.8359,177733.0
2023-01-06 13:30:00,17.77,17.86,17.74,17.77,224324.0,16.8264,16.9116,16.798,16.8264,224324.0
2023-01-06 14:00:00,17.78,17.8,17.74,17.78,144418.0,16.8359,16.8548,16.798,16.8359,144418.0
2023-01-06 14:30:00,17.79,17.82,17.68,17.7,185340.0,16.8453,16.8737,16.7412,16.7601,185340.0
2023-01-06 15:00:00,17.7,17.8,17.7,17.75,244378.0,16.7601,16.8548,16.7601,16.8075,244378.0
2023-01-06 15:30:00,17.75,17.8,17.71,17.73,414846.0,16.8075,16.8548,16.7696,16.7885,414846.0
2023-01-09 09:30:00,17.95,18.03,17.81,17.84,364633.0,16.9968,17.0726,16.8643,16.8927,364633.0
2023-01-09 10:00:00,17.85,17.97,17.83,17.84,340766.0,16.9022,17.0158,16.8832,16.8927,340766.0
2023-01-09 10:30:00,17.83,17.99,17.78,17.94,299518.0,16.8832,17.0347,16.8359,16.9874,299518.0
2023-01-09 11:00:00,17.94,17.98,17.9,17.96,135485.0,16.9874,17.0253,16.9495,17.0063,135485.0
2023-01-09 11:30:00,17.96,18.0,17.89,17.96,183492.0,17.0063,17.0442,16.94,17.0063,183492.0
2023-01-09 12:00:00,17.96,17.97,17.77,17.77,128700.0,17.0063,17.0158,16.8264,16.8264,128700.0
2023-01-09 12:30:00,17.78,17.78,17.66,17.76,110785.0,16.8359,16.8359,16.7222,16.8169,110785.0
2023-01-09 13:00:00,17.77,17.82,17.69,17.81,56646.0,16.8264,16.8737,16.7507,16.8643,56646.0
2023-01-09 13:30:00,17.8,17.82,17.69,17.69,83628.0,16.8548,16.8737,16.7507,16.7507,83628.0
2023-01-09 14:00:00,17.7,17.78,17.68,17.75,75998.0,16.7601,16.8359,16.7412,16.8075,75998.0
2023-01-09 14:30:00,17.74,17.78,17.72,17.75,99410.0,16.798,16.8359,16.7791,16.8075,99410.0
2023-01-09 15:00:00,17.75,17.76,17.62,17.65,150842.0,16.8075,16.8169,16.6844,16.7128,150842.0
2023-01-09 15:30:00,17.66,17.66,17.57,17.58,274095.0,16.7222,16.7222,16.637,16.6465,274095.0
2023-01-10 09:30:00,17.59,17.73,17.37,17.49,268328.0,16.656,16.7885,16.4476,16.5613,268328.0
2023-01-10 10:00:00,17.49,17.66,17.42,17.62,131540.0,16.5613,16.7222,16.495,16.6844,131540.0
2023-01-10 10:30:00,17.62,17.68,17.46,17.59,138496.0,16.6844,16.7412,16.5329,16.656,138496.0
2023-01-10 11:00:00,17.59,17.78,17.56,17.7,105454.0,16.656,16.8359,16.6276,16.7601,105454.0
2023-01-10 11:30:00,17.71,17.72,17.63,17.65,90953.0,16.7696,16.7791,16.6938,16.7128,90953.0
2023-01-10 12:00:00,17.65,17.81,17.57,17.75,124958.0,16.7128,16.8643,16.637,16.8075,124958.0
2023-01-10 12:30:00,17.74,17.84,17.73,17.82,83490.0,16.798,16.8927,16.7885,16.8737,83490.0
2023-01-10 13:00:00,17.82,17.83,17.75,17.81,77857.0,16.8737,16.8832,16.8075,16.8643,77857.0
2023-01-10 13:30:00,17.8,17.85,17.78,17.84,96500.0,16.8548,16.9022,16.8359,16.8927,96500.0
2023-01-10 14:00:00,17.84,17.96,17.84,17.96,266143.0,16.8927,17.0063,16.8927,17.0063,266143.0
2023-01-10 14:30:00,17.95,17.98,17.92,17.93,142640.0,16.9968,17.0253,16.9684,16.9779,142640.0
2023-01-10 15:00:00,17.94,18.06,17.9,18.05,221401.0,16.9874,17.101,16.9495,17.0915,221401.0
2023-01-10 15:30:00,18.05,18.09,18.0,18.08,384211.0,17.0915,17.1294,17.0442,17.1199,384211.0
2023-01-11 09:30:00,18.37,18.52,18.08,18.11,621091.0,17.3945,17.5366,17.1199,17.1483,621091.0
2023-01-11 10:00:00,18.11,18.32,18.05,18.08,253821.0,17.1483,17.3472,17.0915,17.1199,253821.0
2023-01-11 10:30:00,18.07,18.19,18.01,18.16,257939.0,17.1105,17.2241,17.0537,17.1957,257939.0
2023-01-11 11:00:00,18.16,18.26,18.07,18.22,301304.0,17.1957,17.2904,17.1105,17.2525,301304.0
2023-01-11 11:30:00,18.22,18.35,18.2,18.3,152712.0,17.2525,17.3756,17.2336,17.3283,152712.0
2023-01-11 12:00:00,18.31,18.45,18.31,18.36,178325.0,17.3377,17.4703,17.3377,17.3851,178325.0
2023-01-11 12:30:00,18.37,18.37,18.3,18.36,84395.0,17.3945,17.3945,17.3283,17.3851,84395.0
2023-01-11 13:00:00,18.36,18.47,18.34,18.39,156592.0,17.3851,17.4892,17.3661,17.4135,156592.0
2023-01-11 13:30:00,18.39,18.41,18.33,18.41,100120.0,17.4135,17.4324,17.3567,17.4324,100120.0
2023-01-11 14:00:00,18.41,18.43,18.3,18.32,148254.0,17.4324,17.4514,17.3283,17.3472,148254.0
2023-01-11 14:30:00,18.32,18.33,18.27,18.28,124325.0,17.3472,17.3567,17.2999,17.3093,124325.0
2023-01-11 15:00:00,18.29,18.37,18.27,18.34,178866.0,17.3188,17.3945,17.2999,17.3661,178866.0
2023-01-11 15:30:00,18.34,18.34,18.24,18.26,555851.0,17.3661,17.3661,17.2714,17.2904,555851.0
2023-01-12 09:30:00,18.53,18.66,17.99,18.14,605367.0,17.546,17.6691,17.0347,17.1768,605367.0
2023-01-12 10:00:00,18.14,18.35,18.09,18.24,292879.0,17.1768,17.3756,17.1294,17.2714,292879.0
2023-01-12 10:30:00,18.24,18.42,18.13,18.38,215104.0,17.2714,17.4419,17.1673,17.404,215104.0
2023-01-12 11:00:00,18.38,18.41,18.3,18.35,141143.0,17.404,17.4324,17.3283,17.3756,141143.0
2023-01-12 11:30:00,18.34,18.43,18.32,18.38,128830.0,17.3661,17.4514,17.3472,17.404,128830.0
2023-01-12 12:00:00,18.38,18.45,18.36,18.45,94904.0,17.404,17.4703,17.3851,17.4703,94904.0
2023-01-12 12:30:00,18.44,18.52,18.4,18.41,233088.0,17.4608,17.5366,17.423,17.4324,233088.0
2023-01-12 13:00:00,18.41,18.44,18.27,18.29,118460.0,17.4324,17.4608,17.2999,17.3188,118460.0
2023-01-12 13:30:00,18.29,18.41,18.27,18.4,155567.0,17.3188,17.4324,17.2999,17.423,155567.0
2023-01-12 14:00:00,18.41,18.44,18.39,18.43,96605.0,17.4324,17.4608,17.4135,17.4514,96605.0
2023-01-12 14:30:00,18.42,18.44,18.39,18.42,97461.0,17.4419,17.4608,17.4135,17.4419,97461.0
2023-01-12 15:00:00,18.41,18.49,18.37,18.48,188355.0,17.4324,17.5082,17.3945,17.4987,188355.0
2023-01-12 15:30:00,18.49,18.55,18.47,18.52,458762.0,17.5082,17.565,17.4892,17.5366,458762.0
2023-01-13 09:30:00,18.4,18.75,18.38,18.66,395925.0,17.423,17.7544,17.404,17.6691,395925.0
2023-01-13 10:00:00,18.65,18.71,18.52,18.71,386701.0,17.6597,17.7165,17.5366,17.7165,386701.0
2023-01-13 10:30:00,18.7,18.72,18.54,18.55,144633.0,17.707,17.726,17.5555,17.565,144633.0
2023-01-13 11:00:00,18.55,18.56,18.37,18.45,220442.0,17.565,17.5745,17.3945,17.4703,220442.0
2023-01-13 11:30:00,18.45,18.59,18.43,18.59,133764.0,17.4703,17.6029,17.4514,17.6029,133764.0
2023-01-13 12:00:00,18.59,18.67,18.55,18.64,124038.0,17.6029,17.6786,17.565,17.6502,124038.0
2023-01-13 12:30:00,18.64,18.79,18.63,18.76,165761.0,17.6502,17.7922,17.6407,17.7638,165761.0
2023-01-13 13:00:00,18.76,18.79,18.69,18.7,109994.0,17.7638,17.7922,17.6976,17.707,109994.0
2023-01-13 13:30:00,18.71,18.71,18.53,18.55,179698.0,17.7165,17.7165,17.546,17.565,179698.0
2023-01-13 14:00:00,18.56,18.64,18.53,18.63,95810.0,17.5745,17.6502,17.546,17.6407,95810.0
2023-01-13 14:30:00,18.62,18.72,18.62,18.7,129386.0,17.6313,17.726,17.6313,17.707,129386.0
2023-01-13 15:00:00,18.7,18.72,18.64,18.69,191087.0,17.707,17.726,17.6502,17.6976,191087.0
2023-01-13 15:30:00,18.69,18.84,18.68,18.8,766175.0,17.6976,17.8396,17.6881,17.8017,766175.0
2023-01-17 09:30:00,18.56,18.73,18.33,18.47,483090.0,17.5745,17.7354,17.3567,17.4892,483090.0
2023-01-17 10:00:00,18.48,18.62,18.4,18.46,194254.0,17.4987,17.6313,17.423,17.4798,194254.0
2023-01-17 10:30:00,18.47,18.63,18.44,18.54,158849.0,17.4892,17.6407,17.4608,17.5555,158849.0
2023-01-17 11:00:00,18.54,18.64,18.45,18.62,119412.0,17.5555,17.6502,17.4703,17.6313,119412.0
2023-01-17 11:30:00,18.62,18.67,18.57,18.66,91036.0,17.6313,17.6786,17.5839,17.6691,91036.0
2023-01-17 12:00:00,18.66,18.67,18.56,18.57,107960.0,17.6691,17.6786,17.5745,17.5839,107960.0
2023-01-17 12:30:00,18.57,18.6,18.52,18.57,84451.0,17.5839,17.6123,17.5366,17.5839,84451.0
2023-01-17 13:00:00,18.57,18.6,18.45,18.51,122976.0,17.5839,17.6123,17.4703,17.5271,122976.0
2023-01-17 13:30:00,18.51,18.55,18.43,18.45,83600.0,17.5271,17.565,17.4514,17.4703,83600.0
2023-01-17 14:00:00,18.46,18.46,18.27,18.33,157218.0,17.4798,17.4798,17.2999,17.3567,157218.0
2023-01-17 14:30:00,18.34,18.43,18.32,18.36,68456.0,17.3661,17.4514,17.3472,17.3851,68456.0
2023-01-17 15:00:00,18.36,18.39,18.3,18.32,152157.0,17.3851,17.4135,17.3283,17.3472,152157.0
2023-01-17 15:30:00,18.32,18.42,18.31,18.4,402585.0,17.3472,17.4419,17.3377,17.423,402585.0
2023-01-18 09:30:00,18.7,19.2,18.69,18.78,786125.0,17.707,18.1805,17.6976,17.7828,786125.0
2023-01-18 10:00:00,18.78,18.81,18.64,18.77,251606.0,17.7828,17.8112,17.6502,17.7733,251606.0
2023-01-18 10:30:00,18.78,18.79,18.65,18.7,139892.0,17.7828,17.7922,17.6597,17.707,139892.0
2023-01-18 11:00:00,18.7,18.72,18.59,18.62,220029.0,17.707,17.726,17.6029,17.6313,220029.0
2023-01-18 11:30:00,18.62,18.62,18.5,18.57,263899.0,17.6313,17.6313,17.5176,17.5839,263899.0
2023-01-18 12:00:00,18.57,18.58,18.27,18.29,131671.0,17.5839,17.5934,17.2999,17.3188,131671.0
2023-01-18 12:30:00,18.29,18.32,18.24,18.32,98922.0,17.3188,17.3472,17.2714,17.3472,98922.0
2023-01-18 13:00:00,18.33,18.41,18.29,18.38,121034.0,17.3567,17.4324,17.3188,17.404,121034.0
2023-01-18 13:30:00,18.38,18.41,18.3,18.31,108678.0,17.404,17.4324,17.3283,17.3377,108678.0
2023-01-18 14:00:00,18.3,18.32,18.21,18.3,155417.0,17.3283,17.3472,17.243,17.3283,155417.0
2023-01-18 14:30:00,18.3,18.36,18.29,18.32,50101.0,17.3283,17.3851,17.3188,17.3472,50101.0
2023-01-18 15:00:00,18.32,18.32,18.2,18.21,117497.0,17.3472,17.3472,17.2336,17.243,117497.0
2023-01-18 15:30:00,18.21,18.21,18.13,18.17,371814.0,17.243,17.243,17.1673,17.2052,371814.0
2023-01-19 09:30:00,18.23,18.31,18.07,18.2,272208.0,17.262,17.3377,17.1105,17.2336,272208.0
2023-01-19 10:00:00,18.19,18.47,18.14,18.43,284401.0,17.2241,17.4892,17.1768,17.4514,284401.0
2023-01-19 10:30:00,18.44,18.47,18.17,18.27,197687.0,17.4608,17.4892,17.2052,17.2999,197687.0
2023-01-19 11:00:00,18.28,18.35,18.23,18.32,150286.0,17.3093,17.3756,17.262,17.3472,150286.0
2023-01-19 11:30:00,18.31,18.38,18.28,18.33,114047.0,17.3377,17.404,17.3093,17.3567,114047.0
2023-01-19 12:00:00,18.33,18.52,18.33,18.39,131834.0,17.3567,17.5366,17.3567,17.4135,131834.0
2023-01-19 12:30:00,18.39,18.42,18.31,18.39,131381.0,17.4135,17.4419,17.3377,17.4135,131381.0
2023-01-19 13:00:00,18.39,18.44,18.35,18.38,139030.0,17.4135,17.4608,17.3756,17.404,139030.0
2023-01-19 13:30:00,18.38,18.51,18.38,18.48,158994.0,17.404,17.5271,17.404,17.4987,158994.0
2023-01-19 14:00:00,18.49,18.61,18.44,18.58,176333.0,17.5082,17.6218,17.4608,17.5934,176333.0
2023-01-19 14:30:00,18.59,18.67,18.58,18.63,157943.0,17.6029,17.6786,17.5934,17.6407,157943.0
2023-01-19 15:00:00,18.62,18.71,18.61,18.63,168018.0,17.6313,17.7165,17.6218,17.6407,168018.0
2023-01-19 15:30:00,18.62,18.66,18.58,18.58,358547.0,17.6313,17.6691,17.5934,17.5934,358547.0
2023-01-20 09:30:00,18.48,18.67,18.32,18.61,417076.0,17.4987,17.6786,17.3472,17.6218,417076.0
2023-01-20 10:00:00,18.6,18.85,18.56,18.85,226941.0,17.6123,17.8491,17.5745,17.8491,226941.0
2023-01-20 10:30:00,18.86,18.88,18.67,18.79,154360.0,17.8585,17.8775,17.6786,17.7922,154360.0
2023-01-20 11:00:00,18.79,18.95,18.77,18.95,275558.0,17.7922,17.9437,17.7733,17.9437,275558.0
2023-01-20 11:30:00,18.95,18.97,18.84,18.85,146130.0,17.9437,17.9627,17.8396,17.8491,146130.0
2023-01-20 12:00:00,18.85,18.87,18.8,18.85,88280.0,17.8491,17.868,17.8017,17.8491,88280.0
2023-01-20 12:30:00,18.85,18.94,18.8,18.89,152481.0,17.8491,17.9343,17.8017,17.8869,152481.0
2023-01-20 13:00:00,18.9,18.93,18.86,18.9,124964.0,17.8964,17.9248,17.8585,17.8964,124964.0
2023-01-20 13:30:00,18.9,19.0,18.89,19.0,174754.0,17.8964,17.9911,17.8869,17.9911,174754.0
2023-01-20 14:00:00,19.0,19.04,18.97,19.04,153363.0,17.9911,18.029,17.9627,18.029,153363.0
2023-01-20 14:30:00,19.04,19.08,18.98,19.08,209694.0,18.029,18.0668,17.9722,18.0668,209694.0
2023-01-20 15:00:00,19.07,19.15,19.05,19.09,314801.0,18.0574,18.1331,18.0384,18.0763,314801.0
2023-01-20 15:30:00,19.09,19.12,19.0,19.09,562335.0,18.0763,18.1047,17.9911,18.0763,562335.0
2023-01-23 09:30:00,18.72,18.81,18.52,18.54,486369.0,17.726,17.8112,17.5366,17.5555,486369.0
2023-01-23 10:00:00,18.53,18.62,18.36,18.61,415508.0,17.546,17.6313,17.3851,17.6218,415508.0
2023-01-23 10:30:00,18.61,18.67,18.53,18.63,266597.0,17.6218,17.6786,17.546,17.6407,266597.0
2023-01-23 11:00:00,18.62,18.79,18.61,18.71,156059.0,17.6313,17.7922,17.6218,17.7165,156059.0
2023-01-23 11:30:00,18.72,18.77,18.68,18.77,147093.0,17.726,17.7733,17.6881,17.7733,147093.0
2023-01-23 12:00:00,18.77,18.82,18.7,18.71,326108.0,17.7733,17.8206,17.707,17.7165,326108.0
2023-01-23 12:30:00,18.7,18.73,18.63,18.65,133471.0,17.707,17.7354,17.6407,17.6597,133471.0
2023-01-23 13:00:00,18.65,18.89,18.64,18.85,244354.0,17.6597,17.8869,17.6502,17.8491,244354.0
2023-01-23 13:30:00,18.85,18.86,18.79,18.8,89043.0,17.8491,17.8585,17.7922,17.8017,89043.0
2023-01-23 14:00:00,18.79,18.8,18.68,18.68,136552.0,17.7922,17.8017,17.6881,17.6881,136552.0
2023-01-23 14:30:00,18.69,18.7,18.65,18.68,124938.0,17.6976,17.707,17.6597,17.6881,124938.0
2023-01-23 15:00:00,18.69,18.8,18.67,18.77,115527.0,17.6976,17.8017,17.6786,17.7733,115527.0
2023-01-23 15:30:00,18.77,18.84,18.75,18.8,330094.0,17.7733,17.8396,17.7544,17.8017,330094.0
2023-01-24 09:30:00,18.65,18.85,18.52,18.55,250658.0,17.6597,17.8491,17.5366,17.565,250658.0
2023-01-24 10:00:00,18.54,18.8,18.42,18.8,215003.0,17.5555,17.8017,17.4419,17.8017,215003.0
2023-01-24 10:30:00,18.8,19.01,18.78,18.94,176913.0,17.8017,18.0006,17.7828,17.9343,176913.0
2023-01-24 11:00:00,18.94,19.02,18.89,19.01,115647.0,17.9343,18.01,17.8869,18.0006,115647.0
2023-01-24 11:30:00,19.02,19.02,18.78,18.82,129704.0,18.01,18.01,17.7828,17.8206,129704.0
2023-01-24 12:00:00,18.83,18.93,18.8,18.85,160526.0,17.8301,17.9248,17.8017,17.8491,160526.0
2023-01-24 12:30:00,18.86,18.88,18.84,18.86,55845.0,17.8585,17.8775,17.8396,17.8585,55845.0
2023-01-24 13:00:00,18.86,18.89,18.78,18.84,131112.0,17.8585,17.8869,17.7828,17.8396,131112.0
2023-01-24 13:30:00,18.84,18.92,18.8,18.91,85607.0,17.8396,17.9153,17.8017,17.9059,85607.0
2023-01-24 14:00:00,18.91,18.99,18.89,18.99,121178.0,17.9059,17.9816,17.8869,17.9816,121178.0
2023-01-24 14:30:00,18.99,19.06,18.99,19.05,133971.0,17.9816,18.0479,17.9816,18.0384,133971.0
2023-01-24 15:00:00,19.05,19.07,18.98,19.02,134588.0,18.0384,18.0574,17.9722,18.01,134588.0
2023-01-24 15:30:00,19.02,19.05,18.99,19.01,286950.0,18.01,18.0384,17.9816,18.0006,286950.0
2023-01-25 09:30:00,18.78,19.11,18.71,19.04,540812.0,17.7828,18.0952,17.7165,18.029,540812.0
2023-01-25 10:00:00,19.04,19.22,18.92,18.96,532193.0,18.029,18.1994,17.9153,17.9532,532193.0
2023-01-25 10:30:00,18.96,19.02,18.8,18.98,215693.0,17.9532,18.01,17.8017,17.9722,215693.0
2023-01-25 11:00:00,18.98,19.04,18.89,19.02,152647.0,17.9722,18.029,17.8869,18.01,152647.0
2023-01-25 11:30:00,19.02,19.05,18.92,19.0,143774.0,18.01,18.0384,17.9153,17.9911,143774.0
2023-01-25 12:00:00,18.99,19.03,18.95,19.02,121221.0,17.9816,18.0195,17.9437,18.01,121221.0
2023-01-25 12:30:00,19.02,19.14,19.02,19.06,283770.0,18.01,18.1237,18.01,18.0479,283770.0
2023-01-25 13:00:00,19.06,19.11,19.04,19.1,232397.0,18.0479,18.0952,18.029,18.0858,232397.0
2023-01-25 13:30:00,19.1,19.11,19.06,19.1,165845.0,18.0858,18.0952,18.0479,18.0858,165845.0
2023-01-25 14:00:00,19.1,19.16,19.06,19.11,233583.0,18.0858,18.1426,18.0479,18.0952,233583.0
2023-01-25 14:30:00,19.11,19.16,19.07,19.15,190954.0,18.0952,18.1426,18.0574,18.1331,190954.0
2023-01-25 15:00:00,19.15,19.21,19.12,19.16,244815.0,18.1331,18.1899,18.1047,18.1426,244815.0
2023-01-25 15:30:00,19.16,19.22,19.14,19.14,692625.0,18.1426,18.1994,18.1237,18.1237,692625.0
2023-01-26 09:30:00,19.2,19.22,18.71,18.76,527549.0,18.1805,18.1994,17.7165,17.7638,527549.0
2023-01-26 10:00:00,18.78,18.81,18.69,18.75,255276.0,17.7828,17.8112,17.6976,17.7544,255276.0
2023-01-26 10:30:00,18.75,18.82,18.49,18.53,244816.0,17.7544,17.8206,17.5082,17.546,244816.0
2023-01-26 11:00:00,18.53,18.65,18.48,18.63,265105.0,17.546,17.6597,17.4987,17.6407,265105.0
2023-01-26 11:30:00,18.63,18.73,18.59,18.73,132856.0,17.6407,17.7354,17.6029,17.7354,132856.0
2023-01-26 12:00:00,18.73,18.8,18.71,18.73,132644.0,17.7354,17.8017,17.7165,17.7354,132644.0
2023-01-26 12:30:00,18.73,18.74,18.65,18.66,121775.0,17.7354,17.7449,17.6597,17.6691,121775.0
2023-01-26 13:00:00,18.66,18.8,18.65,18.8,180399.0,17.6691,17.8017,17.6597,17.8017,180399.0
2023-01-26 13:30:00,18.8,18.81,18.69,18.69,143814.0,17.8017,17.8112,17.6976,17.6976,143814.0
2023-01-26 14:00:00,18.68,18.76,18.65,18.73,100273.0,17.6881,17.7638,17.6597,17.7354,100273.0
2023-01-26 14:30:00,18.73,18.8,18.72,18.8,83214.0,17.7354,17.8017,17.726,17.8017,83214.0
2023-01-26 15:00:00,18.8,18.8,18.74,18.77,140618.0,17.8017,17.8017,17.7449,17.7733,140618.0
2023-01-26 15:30:00,18.76,18.85,18.75,18.79,435952.0,17.7638,17.8491,17.7544,17.7922,435952.0
2023-01-27 09:30:00,18.59,18.6,18.41,18.5,425293.0,17.6029,17.6123,17.4324,17.5176,425293.0
2023-01-27 10:00:00,18.5,18.64,18.44,18.47,209650.0,17.5176,17.6502,17.4608,17.4892,209650.0
2023-01-27 10:30:00,18.46,18.51,18.29,18.37,312127.0,17.4798,17.5271,17.3188,17.3945,312127.0
2023-01-27 11:00:00,18.36,18.54,18.35,18.49,167502.0,17.3851,17.5555,17.3756,17.5082,167502.0
2023-01-27 11:30:00,18.5,18.53,18.35,18.35,161271.0,17.5176,17.546,17.3756,17.3756,161271.0
2023-01-27 12:00:00,18.35,18.46,18.34,18.41,141528.0,17.3756,17.4798,17.3661,17.4324,141528.0
2023-01-27 12:30:00,18.4,18.51,18.4,18.47,159875.0,17.423,17.5271,17.423,17.4892,159875.0
2023-01-27 13:00:00,18.47,18.51,18.45,18.5,127036.0,17.4892,17.5271,17.4703,17.5176,127036.0
2023-01-27 13:30:00,18.5,18.59,18.49,18.56,254653.0,17.5176,17.6029,17.5082,17.5745,254653.0
2023-01-27 14:00:00,18.56,18.62,18.51,18.55,128243.0,17.5745,17.6313,17.5271,17.565,128243.0
2023-01-27 14:30:00,18.55,18.59,18.53,18.55,100407.0,17.565,17.6029,17.546,17.565,100407.0
2023-01-27 15:00:00,18.56,18.58,18.54,18.57,195524.0,17.5745,17.5934,17.5555,17.5839,195524.0
2023-01-27 15:30:00,18.57,18.59,18.47,18.59,583133.0,17.5839,17.6029,17.4892,17.6029,583133.0
2023-01-30 09:30:00,18.44,18.59,18.4,18.44,250680.0,17.4608,17.6029,17.423,17.4608,250680.0
2023-01-30 10:00:00,18.44,18.62,18.43,18.57,138659.0,17.4608,17.6313,17.4514,17.5839,138659.0
2023-01-30 10:30:00,18.58,18.59,18.39,18.42,158290.0,17.5934,17.6029,17.4135,17.4419,158290.0
2023-01-30 11:00:00,18.43,18.47,18.36,18.44,168807.0,17.4514,17.4892,17.3851,17.4608,168807.0
2023-01-30 11:30:00,18.44,18.55,18.42,18.52,188054.0,17.4608,17.565,17.4419,17.5366,188054.0
2023-01-30 12:00:00,18.51,18.57,18.42,18.46,113816.0,17.5271,17.5839,17.4419,17.4798,113816.0
2023-01-30 12:30:00,18.45,18.5,18.42,18.46,77317.0,17.4703,17.5176,17.4419,17.4798,77317.0
2023-01-30 13:00:00,18.46,18.49,18.43,18.45,53134.0,17.4798,17.5082,17.4514,17.4703,53134.0
2023-01-30 13:30:00,18.44,18.44,18.37,18.39,76191.0,17.4608,17.4608,17.3945,17.4135,76191.0
2023-01-30 14:00:00,18.39,18.4,18.27,18.35,147109.0,17.4135,17.423,17.2999,17.3756,147109.0
2023-01-30 14:30:00,18.34,18.34,18.26,18.29,147651.0,17.3661,17.3661,17.2904,17.3188,147651.0
2023-01-30 15:00:00,18.29,18.33,18.12,18.13,707182.0,17.3188,17.3567,17.1578,17.1673,707182.0
2023-01-30 15:30:00,18.12,18.27,18.11,18.13,591765.0,17.1578,17.2999,17.1483,17.1673,591765.0
2023-01-31 09:30:00,18.03,18.23,17.85,18.11,358485.0,17.0726,17.262,16.9022,17.1483,358485.0
2023-01-31 10:00:00,18.11,18.15,17.96,18.1,238354.0,17.1483,17.1862,17.0063,17.1389,238354.0
2023-01-31 10:30:00,18.1,18.35,18.09,18.32,173068.0,17.1389,17.3756,17.1294,17.3472,173068.0
2023-01-31 11:00:00,18.33,18.4,18.28,18.32,158244.0,17.3567,17.423,17.3093,17.3472,158244.0
2023-01-31 11:30:00,18.33,18.36,18.27,18.3,70194.0,17.3567,17.3851,17.2999,17.3283,70194.0
2023-01-31 12:00:00,18.29,18.34,18.27,18.32,71743.0,17.3188,17.3661,17.2999,17.3472,71743.0
2023-01-31 12:30:00,18.32,18.32,18.26,18.27,50193.0,17.3472,17.3472,17.2904,17.2999,50193.0
2023-01-31 13:00:00,18.27,18.28,18.16,18.17,135106.0,17.2999,17.3093,17.1957,17.2052,135106.0
2023-01-31 13:30:00,18.18,18.18,18.11,18.16,139836.0,17.2146,17.2146,17.1483,17.1957,139836.0
2023-01-31 14:00:00,18.17,18.21,18.16,18.19,101963.0,17.2052,17.243,17.1957,17.2241,101963.0
2023-01-31 14:30:00,18.2,18.26,18.18,18.22,82045.0,17.2336,17.2904,17.2146,17.2525,82045.0
2023-01-31 15:00:00,18.22,18.26,18.17,18.19,145805.0,17.2525,17.2904,17.2052,17.2241,145805.0
2023-01-31 15:30:00,18.19,18.25,18.1,18.23,542644.0,17.2241,17.2809,17.1389,17.262,542644.0
2023-02-01 09:30:00,18.11,18.2,17.89,18.16,263434.0,17.1483,17.2336,16.94,17.1957,263434.0
2023-02-01 10:00:00,18.17,18.28,18.06,18.25,135305.0,17.2052,17.3093,17.101,17.2809,135305.0
2023-02-01 10:30:00,18.25,18.32,18.21,18.3,72118.0,17.2809,17.3472,17.243,17.3283,72118.0
2023-02-01 11:00:00,18.3,18.31,18.17,18.19,101786.0,17.3283,17.3377,17.2052,17.2241,101786.0
2023-02-01 11:30:00,18.19,18.22,18.16,18.2,81956.0,17.2241,17.2525,17.1957,17.2336,81956.0
2023-02-01 12:00:00,18.2,18.2,18.1,18.2,92871.0,17.2336,17.2336,17.1389,17.2336,92871.0
2023-02-01 12:30:00,18.2,18.28,18.19,18.24,104120.0,17.2336,17.3093,17.2241,17.2714,104120.0
2023-02-01 13:00:00,18.24,18.24,18.18,18.22,101962.0,17.2714,17.2714,17.2146,17.2525,101962.0
2023-02-01 13:30:00,18.23,18.25,18.18,18.23,63317.0,17.262,17.2809,17.2146,17.262,63317.0
2023-02-01 14:00:00,18.21,18.36,18.08,18.26,165060.0,17.243,17.3851,17.1199,17.2904,165060.0
2023-02-01 14:30:00,18.27,18.7,18.15,18.66,478371.0,17.2999,17.707,17.1862,17.6691,478371.0
2023-02-01 15:00:00,18.66,18.82,18.66,18.82,379445.0,17.6691,17.8206,17.6691,17.8206,379445.0
2023-02-01 15:30:00,18.82,18.93,18.73,18.77,495219.0,17.8206,17.9248,17.7354,17.7733,495219.0
2023-02-02 09:30:00,18.9,19.07,18.49,18.5,544847.0,17.8964,18.0574,17.5082,17.5176,544847.0
2023-02-02 10:00:00,18.49,18.65,18.42,18.64,327122.0,17.5082,17.6597,17.4419,17.6502,327122.0
2023-02-02 10:30:00,18.63,18.69,18.56,18.68,205328.0,17.6407,17.6976,17.5745,17.6881,205328.0
2023-02-02 11:00:00,18.67,18.74,18.54,18.57,261565.0,17.6786,17.7449,17.5555,17.5839,261565.0
2023-02-02 11:30:00,18.57,18.58,18.27,18.4,357846.0,17.5839,17.5934,17.2999,17.423,357846.0
2023-02-02 12:00:00,18.4,18.45,18.34,18.43,165662.0,17.423,17.4703,17.3661,17.4514,165662.0
2023-02-02 12:30:00,18.44,18.48,18.3,18.35,164371.0,17.4608,17.4987,17.3283,17.3756,164371.0
2023-02-02 13:00:00,18.34,18.39,18.31,18.35,114217.0,17.3661,17.4135,17.3377,17.3756,114217.0
2023-02-02 13:30:00,18.34,18.42,18.33,18.41,102965.0,17.3661,17.4419,17.3567,17.4324,102965.0
2023-02-02 14:00:00,18.41,18.43,18.17,18.18,180870.0,17.4324,17.4514,17.2052,17.2146,180870.0
2023-02-02 14:30:00,18.19,18.21,18.13,18.18,206692.0,17.2241,17.243,17.1673,17.2146,206692.0
2023-02-02 15:00:00,18.18,18.34,18.16,18.29,257218.0,17.2146,17.3661,17.1957,17.3188,257218.0
2023-02-02 15:30:00,18.29,18.49,18.28,18.48,692826.0,17.3188,17.5082,17.3093,17.4987,692826.0
2023-02-03 09:30:00,17.89,18.02,17.75,17.85,584438.0,16.94,17.0631,16.8075,16.9022,584438.0
2023-02-03 10:00:00,17.82,17.82,17.59,17.7,309654.0,16.8737,16.8737,16.656,16.7601,309654.0
2023-02-03 10:30:00,17.71,17.83,17.65,17.67,300082.0,16.7696,16.8832,16.7128,16.7317,300082.0
2023-02-03 11:00:00,17.66,17.68,17.55,17.56,213533.0,16.7222,16.7412,16.6181,16.6276,213533.0
2023-02-03 11:30:00,17.57,17.66,17.48,17.48,299328.0,16.637,16.7222,16.5518,16.5518,299328.0
2023-02-03 12:00:00,17.48,17.49,17.33,17.33,339209.0,16.5518,16.5613,16.4098,16.4098,339209.0
2023-02-03 12:30:00,17.33,17.4,17.26,17.27,339755.0,16.4098,16.4761,16.3435,16.353,339755.0
2023-02-03 13:00:00,17.26,17.3,17.16,17.17,289860.0,16.3435,16.3814,16.2488,16.2583,289860.0
2023-02-03 13:30:00,17.17,17.3,17.12,17.28,255562.0,16.2583,16.3814,16.2109,16.3624,255562.0
2023-02-03 14:00:00,17.28,17.32,17.21,17.23,246919.0,16.3624,16.4003,16.2961,16.3151,246919.0
2023-02-03 14:30:00,17.22,17.26,17.16,17.17,213510.0,16.3056,16.3435,16.2488,16.2583,213510.0
2023-02-03 15:00:00,17.17,17.23,17.1,17.15,309606.0,16.2583,16.3151,16.192,16.2393,309606.0
2023-02-03 15:30:00,17.14,17.18,17.09,17.16,578928.0,16.2299,16.2677,16.1825,16.2488,578928.0
2023-02-06 09:30:00,17.1,17.11,16.76,17.04,620987.0,16.192,16.2014,15.87,16.1352,620987.0
2023-02-06 10:00:00,17.04,17.08,16.89,16.9,202221.0,16.1352,16.173,15.9931,16.0026,202221.0
2023-02-06 10:30:00,16.89,16.99,16.87,16.93,121165.0,15.9931,16.0878,15.9742,16.031,121165.0
2023-02-06 11:00:00,16.92,17.01,16.85,16.99,103786.0,16.0215,16.1068,15.9553,16.0878,103786.0
2023-02-06 11:30:00,16.99,17.06,16.92,16.96,117495.0,16.0878,16.1541,16.0215,16.0594,117495.0
2023-02-06 12:00:00,16.96,16.99,16.89,16.9,76008.0,16.0594,16.0878,15.9931,16.0026,76008.0
2023-02-06 12:30:00,16.9,16.95,16.88,16.91,57559.0,16.0026,16.0499,15.9837,16.0121,57559.0
2023-02-06 13:00:00,16.9,16.95,16.88,16.89,68271.0,16.0026,16.0499,15.9837,15.9931,68271.0
2023-02-06 13:30:00,16.89,16.9,16.85,16.88,118744.0,15.9931,16.0026,15.9553,15.9837,118744.0
2023-02-06 14:00:00,16.87,16.94,16.85,16.9,117845.0,15.9742,16.0405,15.9553,16.0026,117845.0
2023-02-06 14:30:00,16.91,16.91,16.85,16.9,76853.0,16.0121,16.0121,15.9553,16.0026,76853.0
2023-02-06 15:00:00,16.89,16.92,16.86,16.86,123607.0,15.9931,16.0215,15.9647,15.9647,123607.0
2023-02-06 15:30:00,16.86,17.02,16.84,17.01,579636.0,15.9647,16.1162,15.9458,16.1068,579636.0
2023-02-07 09:30:00,17.12,17.27,16.82,16.93,310308.0,16.2109,16.353,15.9268,16.031,310308.0
2023-02-07 10:00:00,16.94,16.98,16.84,16.96,140359.0,16.0405,16.0784,15.9458,16.0594,140359.0
2023-02-07 10:30:00,16.96,17.07,16.92,17.06,171750.0,16.0594,16.1636,16.0215,16.1541,171750.0
2023-02-07 11:00:00,17.07,17.14,16.97,17.14,178406.0,16.1636,16.2299,16.0689,16.2299,178406.0
2023-02-07 11:30:00,17.13,17.15,17.01,17.04,118620.0,16.2204,16.2393,16.1068,16.1352,118620.0
2023-02-07 12:00:00,17.03,17.06,16.99,16.99,122832.0,16.1257,16.1541,16.0878,16.0878,122832.0
2023-02-07 12:30:00,16.99,17.3,16.93,17.28,202833.0,16.0878,16.3814,16.031,16.3624,202833.0
2023-02-07 13:00:00,17.28,17.33,16.93,16.94,262263.0,16.3624,16.4098,16.031,16.0405,262263.0
2023-02-07 13:30:00,16.93,16.94,16.82,16.89,295760.0,16.031,16.0405,15.9268,15.9931,295760.0
2023-02-07 14:00:00,16.9,17.06,16.89,17.0,154256.0,16.0026,16.1541,15.9931,16.0973,154256.0
2023-02-07 14:30:00,17.01,17.03,16.96,16.99,97809.0,16.1068,16.1257,16.0594,16.0878,97809.0
2023-02-07 15:00:00,16.99,17.02,16.91,16.97,114723.0,16.0878,16.1162,16.0121,16.0689,114723.0
2023-02-07 15:30:00,16.97,17.03,16.94,17.01,422676.0,16.0689,16.1257,16.0405,16.1068,422676.0
2023-02-08 09:30:00,17.04,17.14,16.83,16.87,240415.0,16.1352,16.2299,15.9363,15.9742,240415.0
2023-02-08 10:00:00,16.87,16.98,16.83,16.91,171958.0,15.9742,16.0784,15.9363,16.0121,171958.0
2023-02-08 10:30:00,16.91,16.94,16.84,16.87,99706.0,16.0121,16.0405,15.9458,15.9742,99706.0
2023-02-08 11:00:00,16.86,16.93,16.84,16.88,106912.0,15.9647,16.031,15.9458,15.9837,106912.0
2023-02-08 11:30:00,16.87,16.96,16.83,16.95,59659.0,15.9742,16.0594,15.9363,16.0499,59659.0
2023-02-08 12:00:00,16.94,17.04,16.93,17.03,98483.0,16.0405,16.1352,16.031,16.1257,98483.0
2023-02-08 12:30:00,17.03,17.04,16.96,16.98,92500.0,16.1257,16.1352,16.0594,16.0784,92500.0
2023-02-08 13:00:00,16.98,17.04,16.98,17.02,78526.0,16.0784,16.1352,16.0784,16.1162,78526.0
2023-02-08 13:30:00,17.01,17.03,16.95,16.96,71660.0,16.1068,16.1257,16.0499,16.0594,71660.0
2023-02-08 14:00:00,16.96,17.03,16.93,16.96,97327.0,16.0594,16.1257,16.031,16.0594,97327.0
2023-02-08 14:30:00,16.96,16.96,16.91,16.93,66009.0,16.0594,16.0594,16.0121,16.031,66009.0
2023-02-08 15:00:00,16.93,16.94,16.84,16.85,127005.0,16.031,16.0405,15.9458,15.9553,127005.0
2023-02-08 15:30:00,16.85,16.9,16.84,16.88,212893.0,15.9553,16.0026,15.9458,15.9837,212893.0
2023-02-09 09:30:00,17.08,17.17,16.9,17.01,437955.0,16.173,16.2583,16.0026,16.1068,437955.0
2023-02-09 10:00:00,17.0,17.11,16.93,16.93,362790.0,16.0973,16.2014,16.031,16.031,362790.0
2023-02-09 10:30:00,16.93,16.94,16.76,16.82,114737.0,16.031,16.0405,15.87,15.9268,114737.0
2023-02-09 11:00:00,16.82,16.83,16.69,16.77,136936.0,15.9268,15.9363,15.8038,15.8795,136936.0
2023-02-09 11:30:00,16.76,16.76,16.67,16.73,87245.0,15.87,15.87,15.7848,15.8416,87245.0
2023-02-09 12:00:00,16.72,16.78,16.71,16.73,58900.0,15.8322,15.889,15.8227,15.8416,58900.0
2023-02-09 12:30:00,16.73,16.73,16.62,16.7,124250.0,15.8416,15.8416,15.7375,15.8132,124250.0
2023-02-09 13:00:00,16.7,16.73,16.67,16.69,94705.0,15.8132,15.8416,15.7848,15.8038,94705.0
2023-02-09 13:30:00,16.69,16.73,16.6,16.61,156871.0,15.8038,15.8416,15.7185,15.728,156871.0
2023-02-09 14:00:00,16.61,16.64,16.55,16.57,108670.0,15.728,15.7564,15.6712,15.6901,108670.0
2023-02-09 14:30:00,16.56,16.57,16.48,16.56,158933.0,15.6807,15.6901,15.6049,15.6807,158933.0
2023-02-09 15:00:00,16.55,16.56,16.48,16.5,144064.0,15.6712,15.6807,15.6049,15.6238,144064.0
2023-02-09 15:30:00,16.5,16.56,16.46,16.49,511141.0,15.6238,15.6807,15.586,15.6144,511141.0
2023-02-10 09:30:00,16.61,16.61,16.36,16.37,237064.0,15.728,15.728,15.4913,15.5007,237064.0
2023-02-10 10:00:00,16.36,16.65,16.3,16.52,198745.0,15.4913,15.7659,15.4345,15.6428,198745.0
2023-02-10 10:30:00,16.5,16.54,16.32,16.34,79975.0,15.6238,15.6617,15.4534,15.4723,79975.0
2023-02-10 11:00:00,16.34,16.45,16.34,16.43,83229.0,15.4723,15.5765,15.4723,15.5576,83229.0
2023-02-10 11:30:00,16.43,16.43,16.27,16.3,102098.0,15.5576,15.5576,15.4061,15.4345,102098.0
2023-02-10 12:00:00,16.3,16.36,16.28,16.36,86432.0,15.4345,15.4913,15.4155,15.4913,86432.0
2023-02-10 12:30:00,16.36,16.41,16.33,16.36,109325.0,15.4913,15.5386,15.4629,15.4913,109325.0
2023-02-10 13:00:00,16.36,16.42,16.34,16.39,72445.0,15.4913,15.5481,15.4723,15.5197,72445.0
2023-02-10 13:30:00,16.39,16.4,16.33,16.34,51432.0,15.5197,15.5292,15.4629,15.4723,51432.0
2023-02-10 14:00:00,16.34,16.37,16.32,16.36,74328.0,15.4723,15.5007,15.4534,15.4913,74328.0
2023-02-10 14:30:00,16.36,16.49,16.35,16.48,289522.0,15.4913,15.6144,15.4818,15.6049,289522.0
2023-02-10 15:00:00,16.49,16.52,16.41,16.42,157703.0,15.6144,15.6428,15.5386,15.5481,157703.0
2023-02-10 15:30:00,16.43,16.48,16.42,16.48,425827.0,15.5576,15.6049,15.5481,15.6049,425827.0
2023-02-13 09:30:00,16.43,16.52,16.18,16.5,258836.0,15.5576,15.6428,15.3208,15.6238,258836.0
2023-02-13 10:00:00,16.51,16.55,16.41,16.49,120360.0,15.6333,15.6712,15.5386,15.6144,120360.0
2023-02-13 10:30:00,16.5,16.51,16.38,16.41,149098.0,15.6238,15.6333,15.5102,15.5386,149098.0
2023-02-13 11:00:00,16.41,16.41,16.3,16.35,58994.0,15.5386,15.5386,15.4345,15.4818,58994.0
2023-02-13 11:30:00,16.35,16.4,16.31,16.37,57876.0,15.4818,15.5292,15.4439,15.5007,57876.0
2023-02-13 12:00:00,16.38,16.43,16.32,16.32,61234.0,15.5102,15.5576,15.4534,15.4534,61234.0
2023-02-13 12:30:00,16.33,16.36,16.31,16.31,74314.0,15.4629,15.4913,15.4439,15.4439,74314.0
2023-02-13 13:00:00,16.31,16.33,16.24,16.29,84356.0,15.4439,15.4629,15.3776,15.425,84356.0
2023-02-13 13:30:00,16.3,16.34,16.29,16.32,46256.0,15.4345,15.4723,15.425,15.4534,46256.0
2023-02-13 14:00:00,16.32,16.35,16.31,16.31,40070.0,15.4534,15.4818,15.4439,15.4439,40070.0
2023-02-13 14:30:00,16.31,16.33,16.24,16.28,45548.0,15.4439,15.4629,15.3776,15.4155,45548.0
2023-02-13 15:00:00,16.27,16.3,16.24,16.29,55888.0,15.4061,15.4345,15.3776,15.425,55888.0
2023-02-13 15:30:00,16.28,16.32,16.23,16.3,270619.0,15.4155,15.4534,15.3682,15.4345,270619.0
2023-02-14 09:30:00,16.19,16.44,16.06,16.42,276180.0,15.3303,15.567,15.2072,15.5481,276180.0
2023-02-14 10:00:00,16.42,16.55,16.4,16.43,125327.0,15.5481,15.6712,15.5292,15.5576,125327.0
2023-02-14 10:30:00,16.43,16.43,16.13,16.21,122216.0,15.5576,15.5576,15.2735,15.3492,122216.0
2023-02-14 11:00:00,16.2,16.28,16.16,16.17,71197.0,15.3398,15.4155,15.3019,15.3114,71197.0
2023-02-14 11:30:00,16.16,16.24,16.13,16.23,109935.0,15.3019,15.3776,15.2735,15.3682,109935.0
2023-02-14 12:00:00,16.23,16.27,16.22,16.25,89514.0,15.3682,15.4061,15.3587,15.3871,89514.0
2023-02-14 12:30:00,16.23,16.27,16.2,16.27,55626.0,15.3682,15.4061,15.3398,15.4061,55626.0
2023-02-14 13:00:00,16.27,16.41,16.26,16.35,92249.0,15.4061,15.5386,15.3966,15.4818,92249.0
2023-02-14 13:30:00,16.35,16.37,16.32,16.35,35517.0,15.4818,15.5007,15.4534,15.4818,35517.0
2023-02-14 14:00:00,16.35,16.4,16.3,16.38,65181.0,15.4818,15.5292,15.4345,15.5102,65181.0
2023-02-14 14:30:00,16.39,16.48,16.39,16.46,69593.0,15.5197,15.6049,15.5197,15.586,69593.0
2023-02-14 15:00:00,16.46,16.48,16.41,16.46,71249.0,15.586,15.6049,15.5386,15.586,71249.0
2023-02-14 15:30:00,16.46,16.54,16.43,16.49,404379.0,15.586,15.6617,15.5576,15.6144,404379.0
2023-02-15 09:30:00,16.1,16.22,16.03,16.07,451448.0,15.2451,15.3587,15.1788,15.2167,451448.0
2023-02-15 10:00:00,16.07,16.13,15.98,15.99,494131.0,15.2167,15.2735,15.1315,15.1409,494131.0
2023-02-15 10:30:00,15.99,16.02,15.88,15.94,321803.0,15.1409,15.1693,15.0368,15.0936,321803.0
2023-02-15 11:00:00,15.94,16.04,15.92,15.99,264920.0,15.0936,15.1883,15.0746,15.1409,264920.0
2023-02-15 11:30:00,16.0,16.07,15.96,16.04,122055.0,15.1504,15.2167,15.1125,15.1883,122055.0
2023-02-15 12:00:00,16.05,16.07,16.0,16.0,105467.0,15.1977,15.2167,15.1504,15.1504,105467.0
2023-02-15 12:30:00,16.0,16.03,15.98,16.03,82377.0,15.1504,15.1788,15.1315,15.1788,82377.0
2023-02-15 13:00:00,16.03,16.12,15.99,16.12,124057.0,15.1788,15.264,15.1409,15.264,124057.0
2023-02-15 13:30:00,16.12,16.15,16.08,16.15,76168.0,15.264,15.2924,15.2261,15.2924,76168.0
2023-02-15 14:00:00,16.15,16.17,16.1,16.13,218065.0,15.2924,15.3114,15.2451,15.2735,218065.0
2023-02-15 14:30:00,16.12,16.14,16.04,16.07,482177.0,15.264,15.283,15.1883,15.2167,482177.0
2023-02-15 15:00:00,16.07,16.09,16.03,16.07,94861.0,15.2167,15.2356,15.1788,15.2167,94861.0
2023-02-15 15:30:00,16.07,16.14,16.04,16.14,463607.0,15.2167,15.283,15.1883,15.283,463607.0
2023-02-16 09:30:00,15.96,16.01,15.71,15.74,487484.0,15.1125,15.1599,14.8758,14.9042,487484.0
2023-02-16 10:00:00,15.73,16.09,15.72,16.08,289554.0,14.8947,15.2356,14.8853,15.2261,289554.0
2023-02-16 10:30:00,16.07,16.17,16.05,16.12,315983.0,15.2167,15.3114,15.1977,15.264,315983.0
2023-02-16 11:00:00,16.11,16.16,16.05,16.16,166110.0,15.2546,15.3019,15.1977,15.3019,166110.0
2023-02-16 11:30:00,16.16,16.28,16.16,16.21,185014.0,15.3019,15.4155,15.3019,15.3492,185014.0
2023-02-16 12:00:00,16.22,16.28,16.17,16.22,126711.0,15.3587,15.4155,15.3114,15.3587,126711.0
2023-02-16 12:30:00,16.23,16.26,16.17,16.19,66672.0,15.3682,15.3966,15.3114,15.3303,66672.0
2023-02-16 13:00:00,16.19,16.28,16.16,16.16,85496.0,15.3303,15.4155,15.3019,15.3019,85496.0
2023-02-16 13:30:00,16.17,16.27,16.16,16.24,97779.0,15.3114,15.4061,15.3019,15.3776,97779.0
2023-02-16 14:00:00,16.25,16.37,16.24,16.32,119253.0,15.3871,15.5007,15.3776,15.4534,119253.0
2023-02-16 14:30:00,16.32,16.35,16.28,16.3,116356.0,15.4534,15.4818,15.4155,15.4345,116356.0
2023-02-16 15:00:00,16.29,16.35,16.21,16.25,277512.0,15.425,15.4818,15.3492,15.3871,277512.0
2023-02-16 15:30:00,16.25,16.31,16.22,16.25,427639.0,15.3871,15.4439,15.3587,15.3871,427639.0
2023-02-17 09:30:00,16.0,16.11,15.91,16.01,270371.0,15.1504,15.2546,15.0652,15.1599,270371.0
2023-02-17 10:00:00,16.02,16.29,16.01,16.15,193185.0,15.1693,15.425,15.1599,15.2924,193185.0
2023-02-17 10:30:00,16.14,16.32,16.06,16.12,310569.0,15.283,15.4534,15.2072,15.264,310569.0
2023-02-17 11:00:00,16.12,16.24,16.11,16.16,277024.0,15.264,15.3776,15.2546,15.3019,277024.0
2023-02-17 11:30:00,16.15,16.26,16.15,16.18,128750.0,15.2924,15.3966,15.2924,15.3208,128750.0
2023-02-17 12:00:00,16.19,16.31,16.18,16.25,266055.0,15.3303,15.4439,15.3208,15.3871,266055.0
2023-02-17 12:30:00,16.25,16.25,16.13,16.15,116554.0,15.3871,15.3871,15.2735,15.2924,116554.0
2023-02-17 13:00:00,16.14,16.24,16.12,16.16,122669.0,15.283,15.3776,15.264,15.3019,122669.0
2023-02-17 13:30:00,16.16,16.19,16.13,16.18,102851.0,15.3019,15.3303,15.2735,15.3208,102851.0
2023-02-17 14:00:00,16.19,16.23,16.15,16.16,97290.0,15.3303,15.3682,15.2924,15.3019,97290.0
2023-02-17 14:30:00,16.16,16.3,16.14,16.29,107325.0,15.3019,15.4345,15.283,15.425,107325.0
2023-02-17 15:00:00,16.29,16.3,16.23,16.25,142781.0,15.425,15.4345,15.3682,15.3871,142781.0
2023-02-17 15:30:00,16.25,16.31,16.19,16.2,459122.0,15.3871,15.4439,15.3303,15.3398,459122.0
2023-02-21 09:30:00,16.16,16.24,16.05,16.09,386091.0,15.3019,15.3776,15.1977,15.2356,386091.0
2023-02-21 10:00:00,16.08,16.13,15.95,16.05,313095.0,15.2261,15.2735,15.103,15.1977,313095.0
2023-02-21 10:30:00,16.04,16.1,15.98,16.04,942087.0,15.1883,15.2451,15.1315,15.1883,942087.0
2023-02-21 11:00:00,16.05,16.08,15.89,15.91,191376.0,15.1977,15.2261,15.0462,15.0652,191376.0
2023-02-21 11:30:00,15.9,15.91,15.81,15.82,229880.0,15.0557,15.0652,14.9705,14.9799,229880.0
2023-02-21 12:00:00,15.81,15.86,15.75,15.79,192291.0,14.9705,15.0178,14.9137,14.9515,192291.0
2023-02-21 12:30:00,15.79,15.86,15.77,15.84,152266.0,14.9515,15.0178,14.9326,14.9989,152266.0
2023-02-21 13:00:00,15.84,15.85,15.69,15.72,163366.0,14.9989,15.0084,14.8569,14.8853,163366.0
2023-02-21 13:30:00,15.72,15.73,15.63,15.66,237144.0,14.8853,14.8947,14.8,14.8284,237144.0
2023-02-21 14:00:00,15.66,15.67,15.61,15.64,157972.0,14.8284,14.8379,14.7811,14.8095,157972.0
2023-02-21 14:30:00,15.65,15.69,15.61,15.64,120892.0,14.819,14.8569,14.7811,14.8095,120892.0
2023-02-21 15:00:00,15.64,15.69,15.62,15.66,274447.0,14.8095,14.8569,14.7906,14.8284,274447.0
2023-02-21 15:30:00,15.66,15.76,15.65,15.66,456313.0,14.8284,14.9231,14.819,14.8284,456313.0
2023-02-22 09:30:00,15.64,15.78,15.54,15.65,332360.0,14.8095,14.9421,14.7148,14.819,332360.0
2023-02-22 10:00:00,15.65,15.74,15.59,15.7,310547.0,14.819,14.9042,14.7622,14.8663,310547.0
2023-02-22 10:30:00,15.69,15.72,15.61,15.65,254195.0,14.8569,14.8853,14.7811,14.819,254195.0
2023-02-22 11:00:00,15.64,15.82,15.63,15.82,367628.0,14.8095,14.9799,14.8,14.9799,367628.0
2023-02-22 11:30:00,15.82,15.84,15.69,15.7,340957.0,14.9799,14.9989,14.8569,14.8663,340957.0
2023-02-22 12:00:00,15.7,15.74,15.62,15.71,447157.0,14.8663,14.9042,14.7906,14.8758,447157.0
2023-02-22 12:30:00,15.72,15.79,15.7,15.79,127345.0,14.8853,14.9515,14.8663,14.9515,127345.0
2023-02-22 13:00:00,15.78,15.8,15.74,15.75,226984.0,14.9421,14.961,14.9042,14.9137,226984.0
2023-02-22 13:30:00,15.75,15.79,15.71,15.72,181900.0,14.9137,14.9515,14.8758,14.8853,181900.0
2023-02-22 14:00:00,15.71,15.79,15.68,15.7,281080.0,14.8758,14.9515,14.8474,14.8663,281080.0
2023-02-22 14:30:00,15.7,15.78,15.66,15.66,290700.0,14.8663,14.9421,14.8284,14.8284,290700.0
2023-02-22 15:00:00,15.67,15.76,15.65,15.7,354857.0,14.8379,14.9231,14.819,14.8663,354857.0
2023-02-22 15:30:00,15.7,15.77,15.67,15.76,1060923.0,14.8663,14.9326,14.8379,14.9231,1060923.0
2023-02-23 09:30:00,15.58,15.83,15.07,15.53,876463.0,14.7527,14.9894,14.2698,14.7053,876463.0
2023-02-23 10:00:00,15.53,15.63,15.21,15.49,316854.0,14.7053,14.8,14.4023,14.6675,316854.0
2023-02-23 10:30:00,15.48,15.55,15.32,15.54,227578.0,14.658,14.7243,14.5065,14.7148,227578.0
2023-02-23 11:00:00,15.53,15.62,15.39,15.54,253310.0,14.7053,14.7906,14.5728,14.7148,253310.0
2023-02-23 11:30:00,15.52,15.54,15.36,15.38,301582.0,14.6959,14.7148,14.5444,14.5633,301582.0
2023-02-23 12:00:00,15.39,15.5,15.38,15.4,284816.0,14.5728,14.6769,14.5633,14.5823,284816.0
2023-02-23 12:30:00,15.4,15.5,15.37,15.38,270256.0,14.5823,14.6769,14.5538,14.5633,270256.0
2023-02-23 13:00:00,15.39,15.4,15.2,15.22,216791.0,14.5728,14.5823,14.3929,14.4118,216791.0
2023-02-23 13:30:00,15.23,15.32,15.22,15.25,121556.0,14.4213,14.5065,14.4118,14.4402,121556.0
2023-02-23 14:00:00,15.25,15.34,15.22,15.26,141625.0,14.4402,14.5254,14.4118,14.4497,141625.0
2023-02-23 14:30:00,15.26,15.43,15.25,15.36,143582.0,14.4497,14.6107,14.4402,14.5444,143582.0
2023-02-23 15:00:00,15.36,15.37,15.25,15.29,160447.0,14.5444,14.5538,14.4402,14.4781,160447.0
2023-02-23 15:30:00,15.28,15.3,15.21,15.26,435598.0,14.4686,14.4876,14.4023,14.4497,435598.0
2023-02-24 09:30:00,15.02,15.14,14.88,14.95,419199.0,14.2224,14.3361,14.0899,14.1561,419199.0
2023-02-24 10:00:00,14.96,15.11,14.96,15.06,199138.0,14.1656,14.3077,14.1656,14.2603,199138.0
2023-02-24 10:30:00,15.06,15.09,14.85,14.94,174746.0,14.2603,14.2887,14.0615,14.1467,174746.0
2023-02-24 11:00:00,14.93,15.06,14.92,15.06,140079.0,14.1372,14.2603,14.1277,14.2603,140079.0
2023-02-24 11:30:00,15.06,15.09,14.97,14.98,95704.0,14.2603,14.2887,14.1751,14.1846,95704.0
2023-02-24 12:00:00,14.98,15.01,14.93,14.96,101591.0,14.1846,14.213,14.1372,14.1656,101591.0
2023-02-24 12:30:00,14.96,14.99,14.89,14.91,118378.0,14.1656,14.194,14.0993,14.1183,118378.0
2023-02-24 13:00:00,14.91,15.01,14.91,14.96,107197.0,14.1183,14.213,14.1183,14.1656,107197.0
2023-02-24 13:30:00,14.96,14.96,14.9,14.93,197543.0,14.1656,14.1656,14.1088,14.1372,197543.0
2023-02-24 14:00:00,14.93,14.93,14.86,14.88,163547.0,14.1372,14.1372,14.0709,14.0899,163547.0
2023-02-24 14:30:00,14.88,14.91,14.84,14.9,181025.0,14.0899,14.1183,14.052,14.1088,181025.0
2023-02-24 15:00:00,14.9,14.9,14.82,14.83,223618.0,14.1088,14.1088,14.033,14.0425,223618.0
2023-02-24 15:30:00,14.83,14.92,14.78,14.89,677883.0,14.0425,14.1277,13.9952,14.0993,677883.0
2023-02-27 09:30:00,14.88,15.08,14.74,14.94,514415.0,14.0899,14.2792,13.9573,14.1467,514415.0
2023-02-27 10:00:00,14.96,15.0,14.8,14.84,261093.0,14.1656,14.2035,14.0141,14.052,261093.0
2023-02-27 10:30:00,14.83,14.86,14.55,14.6,373170.0,14.0425,14.0709,13.7774,13.8247,373170.0
2023-02-27 11:00:00,14.6,14.67,14.57,14.62,255295.0,13.8247,13.891,13.7963,13.8437,255295.0
2023-02-27 11:30:00,14.62,14.71,14.58,14.63,202833.0,13.8437,13.9289,13.8058,13.8531,202833.0
2023-02-27 12:00:00,14.63,14.64,14.56,14.59,128073.0,13.8531,13.8626,13.7869,13.8153,128073.0
2023-02-27 12:30:00,14.59,14.66,14.59,14.61,126057.0,13.8153,13.8815,13.8153,13.8342,126057.0
2023-02-27 13:00:00,14.62,14.69,14.6,14.67,134677.0,13.8437,13.91,13.8247,13.891,134677.0
2023-02-27 13:30:00,14.68,14.76,14.64,14.76,316292.0,13.9005,13.9762,13.8626,13.9762,316292.0
2023-02-27 14:00:00,14.75,14.8,14.69,14.71,210811.0,13.9668,14.0141,13.91,13.9289,210811.0
2023-02-27 14:30:00,14.7,14.76,14.69,14.73,170333.0,13.9194,13.9762,13.91,13.9478,170333.0
2023-02-27 15:00:00,14.73,14.74,14.69,14.71,198869.0,13.9478,13.9573,13.91,13.9289,198869.0
2023-02-27 15:30:00,14.71,14.72,14.64,14.66,661905.0,13.9289,13.9384,13.8626,13.8815,661905.0
2023-02-28 09:30:00,14.63,14.66,14.41,14.53,614907.0,13.8531,13.8815,13.6448,13.7584,614907.0
2023-02-28 10:00:00,14.53,14.73,14.53,14.61,398031.0,13.7584,13.9478,13.7584,13.8342,398031.0
2023-02-28 10:30:00,14.62,14.66,14.51,14.59,192622.0,13.8437,13.8815,13.7395,13.8153,192622.0
2023-02-28 11:00:00,14.59,14.72,14.58,14.71,178895.0,13.8153,13.9384,13.8058,13.9289,178895.0
2023-02-28 11:30:00,14.7,14.75,14.67,14.75,122990.0,13.9194,13.9668,13.891,13.9668,122990.0
2023-02-28 12:00:00,14.75,14.82,14.72,14.77,149441.0,13.9668,14.033,13.9384,13.9857,149441.0
2023-02-28 12:30:00,14.77,14.86,14.76,14.82,139371.0,13.9857,14.0709,13.9762,14.033,139371.0
2023-02-28 13:00:00,14.81,14.85,14.79,14.85,115578.0,14.0236,14.0615,14.0046,14.0615,115578.0
2023-02-28 13:30:00,14.85,14.95,14.82,14.95,236207.0,14.0615,14.1561,14.033,14.1561,236207.0
2023-02-28 14:00:00,14.96,15.0,14.9,14.96,191887.0,14.1656,14.2035,14.1088,14.1656,191887.0
2023-02-28 14:30:00,14.97,15.0,14.94,14.96,151042.0,14.1751,14.2035,14.1467,14.1656,151042.0
2023-02-28 15:00:00,14.95,14.96,14.84,14.88,245969.0,14.1561,14.1656,14.052,14.0899,245969.0
2023-02-28 15:30:00,14.88,14.93,14.8,14.86,1012703.0,14.0899,14.1372,14.0141,14.0709,1012703.0
2023-03-01 09:30:00,15.13,15.17,14.88,15.12,557181.0,14.3266,14.3645,14.0899,14.3171,557181.0
2023-03-01 10:00:00,15.13,15.18,14.86,15.0,285385.0,14.3266,14.3739,14.0709,14.2035,285385.0
2023-03-01 10:30:00,15.01,15.2,14.97,15.14,391283.0,14.213,14.3929,14.1751,14.3361,391283.0
2023-03-01 11:00:00,15.14,15.17,15.05,15.17,338447.0,14.3361,14.3645,14.2508,14.3645,338447.0
2023-03-01 11:30:00,15.17,15.21,15.11,15.18,220540.0,14.3645,14.4023,14.3077,14.3739,220540.0
2023-03-01 12:00:00,15.18,15.22,15.14,15.2,149060.0,14.3739,14.4118,14.3361,14.3929,149060.0
2023-03-01 12:30:00,15.2,15.2,15.14,15.16,170555.0,14.3929,14.3929,14.3361,14.355,170555.0
2023-03-01 13:00:00,15.15,15.26,15.11,15.24,198791.0,14.3455,14.4497,14.3077,14.4307,198791.0
2023-03-01 13:30:00,15.23,15.31,15.21,15.28,185086.0,14.4213,14.497,14.4023,14.4686,185086.0
2023-03-01 14:00:00,15.28,15.29,15.22,15.27,132933.0,14.4686,14.4781,14.4118,14.4592,132933.0
2023-03-01 14:30:00,15.26,15.33,15.23,15.26,207796.0,14.4497,14.516,14.4213,14.4497,207796.0
2023-03-01 15:00:00,15.26,15.32,15.26,15.29,161554.0,14.4497,14.5065,14.4497,14.4781,161554.0
2023-03-01 15:30:00,15.29,15.38,15.29,15.32,798505.0,14.4781,14.5633,14.4781,14.5065,798505.0
2023-03-02 09:30:00,15.1,15.29,15.03,15.13,321401.0,14.2982,14.4781,14.2319,14.3266,321401.0
2023-03-02 10:00:00,15.14,15.26,15.08,15.25,260183.0,14.3361,14.4497,14.2792,14.4402,260183.0
2023-03-02 10:30:00,15.24,15.31,15.16,15.21,220388.0,14.4307,14.497,14.355,14.4023,220388.0
2023-03-02 11:00:00,15.23,15.24,15.15,15.21,175858.0,14.4213,14.4307,14.3455,14.4023,175858.0
2023-03-02 11:30:00,15.21,15.3,15.21,15.25,176684.0,14.4023,14.4876,14.4023,14.4402,176684.0
2023-03-02 12:00:00,15.25,15.3,15.22,15.29,98741.0,14.4402,14.4876,14.4118,14.4781,98741.0
2023-03-02 12:30:00,15.3,15.31,15.26,15.31,104525.0,14.4876,14.497,14.4497,14.497,104525.0
2023-03-02 13:00:00,15.3,15.35,15.28,15.32,102288.0,14.4876,14.5349,14.4686,14.5065,102288.0
2023-03-02 13:30:00,15.33,15.4,15.25,15.3,141635.0,14.516,14.5823,14.4402,14.4876,141635.0
2023-03-02 14:00:00,15.3,15.35,15.25,15.28,143169.0,14.4876,14.5349,14.4402,14.4686,143169.0
2023-03-02 14:30:00,15.29,15.3,15.25,15.27,148453.0,14.4781,14.4876,14.4402,14.4592,148453.0
2023-03-02 15:00:00,15.27,15.32,15.23,15.31,250295.0,14.4592,14.5065,14.4213,14.497,250295.0
2023-03-02 15:30:00,15.31,15.4,15.3,15.4,454718.0,14.497,14.5823,14.4876,14.5823,454718.0
2023-03-03 09:30:00,15.5,15.55,15.34,15.39,322619.0,14.7684,14.816,14.6159,14.6636,322619.0
2023-03-03 10:00:00,15.38,15.64,15.34,15.64,330519.0,14.6541,14.9018,14.6159,14.9018,330519.0
2023-03-03 10:30:00,15.64,15.76,15.58,15.74,318659.0,14.9018,15.0161,14.8446,14.9971,318659.0
2023-03-03 11:00:00,15.75,15.76,15.59,15.7,327297.0,15.0066,15.0161,14.8541,14.9589,327297.0
2023-03-03 11:30:00,15.7,15.77,15.65,15.74,255463.0,14.9589,15.0256,14.9113,14.9971,255463.0
2023-03-03 12:00:00,15.74,15.78,15.68,15.77,311304.0,14.9971,15.0352,14.9399,15.0256,311304.0
2023-03-03 12:30:00,15.77,15.86,15.73,15.85,307442.0,15.0256,15.1114,14.9875,15.1019,307442.0
2023-03-03 13:00:00,15.85,15.95,15.84,15.92,305463.0,15.1019,15.1971,15.0923,15.1686,305463.0
2023-03-03 13:30:00,15.92,15.95,15.89,15.94,230604.0,15.1686,15.1971,15.14,15.1876,230604.0
2023-03-03 14:00:00,15.94,15.98,15.87,15.92,242943.0,15.1876,15.2257,15.1209,15.1686,242943.0
2023-03-03 14:30:00,15.91,15.96,15.89,15.93,271897.0,15.159,15.2067,15.14,15.1781,271897.0
2023-03-03 15:00:00,15.93,16.01,15.88,15.96,375622.0,15.1781,15.2543,15.1305,15.2067,375622.0
2023-03-03 15:30:00,15.96,16.08,15.92,16.05,966891.0,15.2067,15.321,15.1686,15.2924,966891.0
2023-03-06 09:30:00,15.95,16.11,15.88,16.11,276152.0,15.1971,15.3496,15.1305,15.3496,276152.0
2023-03-06 10:00:00,16.11,16.21,16.04,16.07,161076.0,15.3496,15.4449,15.2829,15.3115,161076.0
2023-03-06 10:30:00,16.07,16.18,16.06,16.14,276912.0,15.3115,15.4163,15.302,15.3782,276912.0
2023-03-06 11:00:00,16.14,16.14,15.98,16.0,268703.0,15.3782,15.3782,15.2257,15.2448,268703.0
2023-03-06 11:30:00,16.01,16.16,16.0,16.14,211912.0,15.2543,15.3972,15.2448,15.3782,211912.0
2023-03-06 12:00:00,16.14,16.18,16.12,16.18,142944.0,15.3782,15.4163,15.3591,15.4163,142944.0
2023-03-06 12:30:00,16.18,16.18,16.05,16.14,354385.0,15.4163,15.4163,15.2924,15.3782,354385.0
2023-03-06 13:00:00,16.15,16.3,16.14,16.24,674906.0,15.3877,15.5306,15.3782,15.4735,674906.0
2023-03-06 13:30:00,16.24,16.33,16.24,16.3,444772.0,15.4735,15.5592,15.4735,15.5306,444772.0
2023-03-06 14:00:00,16.3,16.32,16.14,16.19,514578.0,15.5306,15.5497,15.3782,15.4258,514578.0
2023-03-06 14:30:00,16.19,16.19,16.1,16.14,510983.0,15.4258,15.4258,15.3401,15.3782,510983.0
2023-03-06 15:00:00,16.14,16.14,16.06,16.07,404655.0,15.3782,15.3782,15.302,15.3115,404655.0
2023-03-06 15:30:00,16.07,16.17,16.07,16.16,614537.0,15.3115,15.4068,15.3115,15.3972,614537.0
2023-03-07 09:30:00,16.01,16.01,15.58,15.7,464077.0,15.2543,15.2543,14.8446,14.9589,464077.0
2023-03-07 10:00:00,15.7,15.7,15.26,15.28,517581.0,14.9589,14.9589,14.5397,14.5588,517581.0
2023-03-07 10:30:00,15.28,15.44,15.14,15.17,576247.0,14.5588,14.7112,14.4254,14.454,576247.0
2023-03-07 11:00:00,15.18,15.23,15.13,15.17,262528.0,14.4635,14.5111,14.4159,14.454,262528.0
2023-03-07 11:30:00,15.16,15.22,15.12,15.14,193560.0,14.4444,14.5016,14.4063,14.4254,193560.0
2023-03-07 12:00:00,15.14,15.27,15.13,15.19,159624.0,14.4254,14.5492,14.4159,14.473,159624.0
2023-03-07 12:30:00,15.19,15.22,15.16,15.18,153574.0,14.473,14.5016,14.4444,14.4635,153574.0
2023-03-07 13:00:00,15.18,15.2,15.07,15.1,233340.0,14.4635,14.4825,14.3587,14.3873,233340.0
2023-03-07 13:30:00,15.11,15.13,15.05,15.13,246695.0,14.3968,14.4159,14.3396,14.4159,246695.0
2023-03-07 14:00:00,15.13,15.15,15.02,15.03,250970.0,14.4159,14.4349,14.311,14.3206,250970.0
2023-03-07 14:30:00,15.04,15.06,15.0,15.03,216143.0,14.3301,14.3492,14.292,14.3206,216143.0
2023-03-07 15:00:00,15.03,15.17,15.02,15.14,342993.0,14.3206,14.454,14.311,14.4254,342993.0
2023-03-07 15:30:00,15.14,15.23,15.09,15.23,891946.0,14.4254,14.5111,14.3777,14.5111,891946.0
2023-03-08 09:30:00,15.24,15.42,15.22,15.38,267146.0,14.5207,14.6922,14.5016,14.6541,267146.0
2023-03-08 10:00:00,15.37,15.46,15.25,15.44,222023.0,14.6445,14.7303,14.5302,14.7112,222023.0
2023-03-08 10:30:00,15.45,15.55,15.38,15.41,422885.0,14.7207,14.816,14.6541,14.6826,422885.0
2023-03-08 11:00:00,15.41,15.42,15.31,15.32,259334.0,14.6826,14.6922,14.5874,14.5969,259334.0
2023-03-08 11:30:00,15.31,15.33,15.19,15.2,378694.0,14.5874,14.6064,14.473,14.4825,378694.0
2023-03-08 12:00:00,15.2,15.21,15.08,15.09,182951.0,14.4825,14.4921,14.3682,14.3777,182951.0
2023-03-08 12:30:00,15.08,15.13,15.04,15.04,150696.0,14.3682,14.4159,14.3301,14.3301,150696.0
2023-03-08 13:00:00,15.04,15.05,14.96,14.97,162392.0,14.3301,14.3396,14.2539,14.2634,162392.0
2023-03-08 13:30:00,14.98,15.0,14.9,14.92,155599.0,14.2729,14.292,14.1967,14.2158,155599.0
2023-03-08 14:00:00,14.92,14.98,14.87,14.96,175010.0,14.2158,14.2729,14.1681,14.2539,175010.0
2023-03-08 14:30:00,14.96,15.03,14.92,15.01,176599.0,14.2539,14.3206,14.2158,14.3015,176599.0
2023-03-08 15:00:00,15.02,15.07,14.98,14.99,369696.0,14.311,14.3587,14.2729,14.2825,369696.0
2023-03-08 15:30:00,14.99,15.09,14.98,15.08,402064.0,14.2825,14.3777,14.2729,14.3682,402064.0
2023-03-09 09:30:00,15.18,15.51,15.18,15.39,276456.0,14.4635,14.7779,14.4635,14.6636,276456.0
2023-03-09 10:00:00,15.39,15.57,15.35,15.38,194679.0,14.6636,14.8351,14.6255,14.6541,194679.0
2023-03-09 10:30:00,15.38,15.38,15.25,15.27,152348.0,14.6541,14.6541,14.5302,14.5492,152348.0
2023-03-09 11:00:00,15.27,15.31,15.22,15.24,170275.0,14.5492,14.5874,14.5016,14.5207,170275.0
2023-03-09 11:30:00,15.25,15.33,15.22,15.26,105067.0,14.5302,14.6064,14.5016,14.5397,105067.0
2023-03-09 12:00:00,15.26,15.39,15.24,15.38,133599.0,14.5397,14.6636,14.5207,14.6541,133599.0
2023-03-09 12:30:00,15.38,15.39,15.32,15.35,153025.0,14.6541,14.6636,14.5969,14.6255,153025.0
2023-03-09 13:00:00,15.35,15.4,15.33,15.36,146488.0,14.6255,14.6731,14.6064,14.635,146488.0
2023-03-09 13:30:00,15.35,15.45,15.33,15.45,181105.0,14.6255,14.7207,14.6064,14.7207,181105.0
2023-03-09 14:00:00,15.45,15.46,15.38,15.4,179087.0,14.7207,14.7303,14.6541,14.6731,179087.0
2023-03-09 14:30:00,15.39,15.41,15.29,15.3,229055.0,14.6636,14.6826,14.5683,14.5778,229055.0
2023-03-09 15:00:00,15.29,15.33,15.19,15.21,364638.0,14.5683,14.6064,14.473,14.4921,364638.0
2023-03-09 15:30:00,15.21,15.3,15.2,15.21,685597.0,14.4921,14.5778,14.4825,14.4921,685597.0
2023-03-10 09:30:00,15.56,15.81,15.55,15.74,552848.0,14.8256,15.0638,14.816,14.9971,552848.0
2023-03-10 10:00:00,15.74,15.96,15.67,15.96,524302.0,14.9971,15.2067,14.9304,15.2067,524302.0
2023-03-10 10:30:00,15.96,16.08,15.82,15.83,469346.0,15.2067,15.321,15.0733,15.0828,469346.0
2023-03-10 11:00:00,15.83,15.86,15.63,15.65,291040.0,15.0828,15.1114,14.8923,14.9113,291040.0
2023-03-10 11:30:00,15.66,15.74,15.55,15.56,203125.0,14.9208,14.9971,14.816,14.8256,203125.0
2023-03-10 12:00:00,15.56,15.69,15.56,15.69,200500.0,14.8256,14.9494,14.8256,14.9494,200500.0
2023-03-10 12:30:00,15.7,15.71,15.56,15.58,217493.0,14.9589,14.9685,14.8256,14.8446,217493.0
2023-03-10 13:00:00,15.58,15.62,15.49,15.51,326539.0,14.8446,14.8827,14.7589,14.7779,326539.0
2023-03-10 13:30:00,15.51,15.54,15.39,15.41,287525.0,14.7779,14.8065,14.6636,14.6826,287525.0
2023-03-10 14:00:00,15.41,15.53,15.39,15.46,245514.0,14.6826,14.797,14.6636,14.7303,245514.0
2023-03-10 14:30:00,15.45,15.52,15.42,15.48,229780.0,14.7207,14.7874,14.6922,14.7493,229780.0
2023-03-10 15:00:00,15.48,15.53,15.45,15.52,252101.0,14.7493,14.797,14.7207,14.7874,252101.0
2023-03-10 15:30:00,15.51,15.58,15.49,15.56,677162.0,14.7779,14.8446,14.7589,14.8256,677162.0
2023-03-13 09:30:00,16.47,16.8,16.32,16.62,1074274.0,15.6926,16.007,15.5497,15.8355,1074274.0
2023-03-13 10:00:00,16.62,17.0,16.6,16.78,672411.0,15.8355,16.1976,15.8165,15.988,672411.0
2023-03-13 10:30:00,16.78,16.92,16.73,16.77,488241.0,15.988,16.1214,15.9403,15.9784,488241.0
2023-03-13 11:00:00,16.77,16.93,16.7,16.91,542798.0,15.9784,16.1309,15.9117,16.1118,542798.0
2023-03-13 11:30:00,16.91,16.96,16.68,16.77,562075.0,16.1118,16.1595,15.8927,15.9784,562075.0
2023-03-13 12:00:00,16.77,16.9,16.69,16.72,331142.0,15.9784,16.1023,15.9022,15.9308,331142.0
2023-03-13 12:30:00,16.72,16.78,16.6,16.77,516367.0,15.9308,15.988,15.8165,15.9784,516367.0
2023-03-13 13:00:00,16.77,16.93,16.76,16.89,304331.0,15.9784,16.1309,15.9689,16.0928,304331.0
2023-03-13 13:30:00,16.9,16.97,16.88,16.93,236457.0,16.1023,16.169,16.0832,16.1309,236457.0
2023-03-13 14:00:00,16.93,17.0,16.92,16.96,329477.0,16.1309,16.1976,16.1214,16.1595,329477.0
2023-03-13 14:30:00,16.96,16.96,16.85,16.91,303995.0,16.1595,16.1595,16.0547,16.1118,303995.0
2023-03-13 15:00:00,16.91,16.94,16.81,16.87,463618.0,16.1118,16.1404,16.0166,16.0737,463618.0
2023-03-13 15:30:00,16.87,16.98,16.78,16.78,1201481.0,16.0737,16.1785,15.988,15.988,1201481.0
2023-03-14 09:30:00,16.85,17.01,16.59,16.97,659147.0,16.0547,16.2071,15.8069,16.169,659147.0
2023-03-14 10:00:00,16.98,17.14,16.76,16.82,521052.0,16.1785,16.331,15.9689,16.0261,521052.0
2023-03-14 10:30:00,16.82,17.07,16.81,16.98,282095.0,16.0261,16.2643,16.0166,16.1785,282095.0
2023-03-14 11:00:00,16.98,17.09,16.96,17.01,294517.0,16.1785,16.2833,16.1595,16.2071,294517.0
2023-03-14 11:30:00,17.0,17.04,16.92,16.94,192770.0,16.1976,16.2357,16.1214,16.1404,192770.0
2023-03-14 12:00:00,16.94,17.04,16.91,17.03,158470.0,16.1404,16.2357,16.1118,16.2262,158470.0
2023-03-14 12:30:00,17.04,17.14,17.04,17.13,167674.0,16.2357,16.331,16.2357,16.3214,167674.0
2023-03-14 13:00:00,17.13,17.16,17.01,17.04,154014.0,16.3214,16.35,16.2071,16.2357,154014.0
2023-03-14 13:30:00,17.04,17.05,16.94,16.96,119178.0,16.2357,16.2452,16.1404,16.1595,119178.0
2023-03-14 14:00:00,16.97,17.23,16.96,17.2,269201.0,16.169,16.4167,16.1595,16.3881,269201.0
2023-03-14 14:30:00,17.19,17.2,17.05,17.06,248823.0,16.3786,16.3881,16.2452,16.2548,248823.0
2023-03-14 15:00:00,17.06,17.09,16.98,17.02,176721.0,16.2548,16.2833,16.1785,16.2166,176721.0
2023-03-14 15:30:00,17.02,17.12,17.01,17.07,593750.0,16.2166,16.3119,16.2071,16.2643,593750.0
2023-03-15 09:30:00,17.48,17.6,16.81,17.06,921448.0,16.6549,16.7693,16.0166,16.2548,921448.0
2023-03-15 10:00:00,17.04,17.09,16.73,16.75,506875.0,16.2357,16.2833,15.9403,15.9594,506875.0
2023-03-15 10:30:00,16.74,16.92,16.73,16.8,274255.0,15.9499,16.1214,15.9403,16.007,274255.0
2023-03-15 11:00:00,16.8,16.88,16.7,16.87,292342.0,16.007,16.0832,15.9117,16.0737,292342.0
2023-03-15 11:30:00,16.87,16.91,16.56,16.71,380085.0,16.0737,16.1118,15.7784,15.9213,380085.0
2023-03-15 12:00:00,16.7,16.79,16.61,16.77,213429.0,15.9117,15.9975,15.826,15.9784,213429.0
2023-03-15 12:30:00,16.77,16.82,16.71,16.73,116325.0,15.9784,16.0261,15.9213,15.9403,116325.0
2023-03-15 13:00:00,16.72,16.8,16.64,16.78,168874.0,15.9308,16.007,15.8546,15.988,168874.0
2023-03-15 13:30:00,16.78,16.8,16.69,16.74,99077.0,15.988,16.007,15.9022,15.9499,99077.0
2023-03-15 14:00:00,16.73,16.8,16.66,16.78,187983.0,15.9403,16.007,15.8736,15.988,187983.0
2023-03-15 14:30:00,16.79,16.81,16.64,16.75,181694.0,15.9975,16.0166,15.8546,15.9594,181694.0
2023-03-15 15:00:00,16.75,16.83,16.73,16.77,256434.0,15.9594,16.0356,15.9403,15.9784,256434.0
2023-03-15 15:30:00,16.77,16.81,16.75,16.79,403689.0,15.9784,16.0166,15.9594,15.9975,403689.0
2023-03-16 09:30:00,16.81,16.86,16.33,16.33,616008.0,16.0166,16.0642,15.5592,15.5592,616008.0
2023-03-16 10:00:00,16.33,16.64,16.33,16.49,359030.0,15.5592,15.8546,15.5592,15.7117,359030.0
2023-03-16 10:30:00,16.48,16.63,16.44,16.46,211381.0,15.7021,15.845,15.664,15.6831,211381.0
2023-03-16 11:00:00,16.46,16.49,16.27,16.38,348694.0,15.6831,15.7117,15.502,15.6068,348694.0
2023-03-16 11:30:00,16.37,16.39,16.23,16.38,295973.0,15.5973,15.6164,15.4639,15.6068,295973.0
2023-03-16 12:00:00,16.39,16.43,16.26,16.28,288095.0,15.6164,15.6545,15.4925,15.5116,288095.0
2023-03-16 12:30:00,16.28,16.3,16.25,16.26,208129.0,15.5116,15.5306,15.483,15.4925,208129.0
2023-03-16 13:00:00,16.25,16.39,16.25,16.37,257702.0,15.483,15.6164,15.483,15.5973,257702.0
2023-03-16 13:30:00,16.37,16.43,16.31,16.35,97022.0,15.5973,15.6545,15.5402,15.5783,97022.0
2023-03-16 14:00:00,16.35,16.43,16.34,16.39,83402.0,15.5783,15.6545,15.5687,15.6164,83402.0
2023-03-16 14:30:00,16.39,16.42,16.35,16.38,105803.0,15.6164,15.645,15.5783,15.6068,105803.0
2023-03-16 15:00:00,16.38,16.42,16.33,16.37,143917.0,15.6068,15.645,15.5592,15.5973,143917.0
2023-03-16 15:30:00,16.37,16.5,16.33,16.45,513673.0,15.5973,15.7212,15.5592,15.6735,513673.0
2023-03-17 09:30:00,16.8,17.06,16.75,17.04,556022.0,16.007,16.2548,15.9594,16.2357,556022.0
2023-03-17 10:00:00,17.04,17.1,16.82,16.9,333371.0,16.2357,16.2929,16.0261,16.1023,333371.0
2023-03-17 10:30:00,16.91,17.26,16.89,17.17,390455.0,16.1118,16.4453,16.0928,16.3596,390455.0
2023-03-17 11:00:00,17.18,17.34,17.17,17.28,393937.0,16.3691,16.5215,16.3596,16.4644,393937.0
2023-03-17 11:30:00,17.28,17.39,17.25,17.33,283226.0,16.4644,16.5692,16.4358,16.512,283226.0
2023-03-17 12:00:00,17.33,17.34,17.15,17.15,244666.0,16.512,16.5215,16.3405,16.3405,244666.0
2023-03-17 12:30:00,17.15,17.27,17.13,17.26,191691.0,16.3405,16.4548,16.3214,16.4453,191691.0
2023-03-17 13:00:00,17.26,17.41,17.24,17.39,198616.0,16.4453,16.5882,16.4263,16.5692,198616.0
2023-03-17 13:30:00,17.39,17.63,17.38,17.61,551485.0,16.5692,16.7978,16.5596,16.7788,551485.0
2023-03-17 14:00:00,17.62,17.87,17.61,17.84,695859.0,16.7883,17.0265,16.7788,16.9979,695859.0
2023-03-17 14:30:00,17.84,17.86,17.72,17.78,339404.0,16.9979,17.017,16.8836,16.9408,339404.0
2023-03-17 15:00:00,17.78,17.81,17.68,17.71,368735.0,16.9408,16.9694,16.8455,16.8741,368735.0
2023-03-17 15:30:00,17.71,17.74,17.53,17.56,1768144.0,16.8741,16.9027,16.7026,16.7312,1768144.0
2023-03-20 09:30:00,17.78,18.04,17.68,17.9,839098.0,16.9408,17.1885,16.8455,17.0551,839098.0
2023-03-20 10:00:00,17.91,17.93,17.65,17.77,358530.0,17.0646,17.0837,16.8169,16.9312,358530.0
2023-03-20 10:30:00,17.76,17.92,17.75,17.87,207102.0,16.9217,17.0742,16.9122,17.0265,207102.0
2023-03-20 11:00:00,17.87,17.88,17.69,17.77,232284.0,17.0265,17.036,16.855,16.9312,232284.0
2023-03-20 11:30:00,17.77,17.83,17.75,17.8,163849.0,16.9312,16.9884,16.9122,16.9598,163849.0
2023-03-20 12:00:00,17.8,17.95,17.77,17.88,295439.0,16.9598,17.1027,16.9312,17.036,295439.0
2023-03-20 12:30:00,17.88,17.91,17.75,17.77,279146.0,17.036,17.0646,16.9122,16.9312,279146.0
2023-03-20 13:00:00,17.78,17.93,17.77,17.88,184633.0,16.9408,17.0837,16.9312,17.036,184633.0
2023-03-20 13:30:00,17.88,17.9,17.81,17.82,158281.0,17.036,17.0551,16.9694,16.9789,158281.0
2023-03-20 14:00:00,17.82,17.85,17.75,17.84,143768.0,16.9789,17.0075,16.9122,16.9979,143768.0
2023-03-20 14:30:00,17.84,17.98,17.82,17.96,239440.0,16.9979,17.1313,16.9789,17.1123,239440.0
2023-03-20 15:00:00,17.96,17.96,17.87,17.89,185673.0,17.1123,17.1123,17.0265,17.0456,185673.0
2023-03-20 15:30:00,17.89,17.95,17.83,17.83,551811.0,17.0456,17.1027,16.9884,16.9884,551811.0
2023-03-21 09:30:00,17.57,17.64,16.97,17.03,767982.0,16.7407,16.8074,16.169,16.2262,767982.0
2023-03-21 10:00:00,17.03,17.12,16.74,16.91,745004.0,16.2262,16.3119,15.9499,16.1118,745004.0
2023-03-21 10:30:00,16.91,17.06,16.83,16.99,344689.0,16.1118,16.2548,16.0356,16.1881,344689.0
2023-03-21 11:00:00,16.99,17.06,16.92,16.92,184848.0,16.1881,16.2548,16.1214,16.1214,184848.0
2023-03-21 11:30:00,16.93,16.99,16.86,16.96,148212.0,16.1309,16.1881,16.0642,16.1595,148212.0
2023-03-21 12:00:00,16.96,16.99,16.86,16.87,140192.0,16.1595,16.1881,16.0642,16.0737,140192.0
2023-03-21 12:30:00,16.87,16.91,16.75,16.82,394812.0,16.0737,16.1118,15.9594,16.0261,394812.0
2023-03-21 13:00:00,16.81,16.9,16.76,16.83,599821.0,16.0166,16.1023,15.9689,16.0356,599821.0
2023-03-21 13:30:00,16.83,16.9,16.8,16.9,124326.0,16.0356,16.1023,16.007,16.1023,124326.0
2023-03-21 14:00:00,16.9,16.97,16.88,16.89,101223.0,16.1023,16.169,16.0832,16.0928,101223.0
2023-03-21 14:30:00,16.89,16.96,16.83,16.96,159003.0,16.0928,16.1595,16.0356,16.1595,159003.0
2023-03-21 15:00:00,16.96,17.04,16.93,16.98,166137.0,16.1595,16.2357,16.1309,16.1785,166137.0
2023-03-21 15:30:00,16.98,17.06,16.94,17.04,486305.0,16.1785,16.2548,16.1404,16.2357,486305.0
2023-03-22 09:30:00,17.08,17.16,16.97,17.12,259401.0,16.2738,16.35,16.169,16.3119,259401.0
2023-03-22 10:00:00,17.13,17.3,17.12,17.22,152968.0,16.3214,16.4834,16.3119,16.4072,152968.0
2023-03-22 10:30:00,17.23,17.38,17.2,17.37,138914.0,16.4167,16.5596,16.3881,16.5501,138914.0
2023-03-22 11:00:00,17.36,17.43,17.31,17.32,140038.0,16.5406,16.6073,16.493,16.5025,140038.0
2023-03-22 11:30:00,17.31,17.32,17.16,17.17,171813.0,16.493,16.5025,16.35,16.3596,171813.0
2023-03-22 12:00:00,17.18,17.19,17.1,17.16,87661.0,16.3691,16.3786,16.2929,16.35,87661.0
2023-03-22 12:30:00,17.16,17.2,17.12,17.18,83418.0,16.35,16.3881,16.3119,16.3691,83418.0
2023-03-22 13:00:00,17.18,17.22,17.11,17.19,74355.0,16.3691,16.4072,16.3024,16.3786,74355.0
2023-03-22 13:30:00,17.2,17.22,17.11,17.11,79712.0,16.3881,16.4072,16.3024,16.3024,79712.0
2023-03-22 14:00:00,17.14,17.56,17.14,17.4,387617.0,16.331,16.7312,16.331,16.5787,387617.0
2023-03-22 14:30:00,17.41,17.78,17.3,17.59,545317.0,16.5882,16.9408,16.4834,16.7597,545317.0
2023-03-22 15:00:00,17.59,17.7,17.35,17.67,564409.0,16.7597,16.8645,16.5311,16.836,564409.0
2023-03-22 15:30:00,17.67,17.69,17.46,17.46,822756.0,16.836,16.855,16.6359,16.6359,822756.0
2023-03-23 09:30:00,17.6,17.85,17.43,17.85,462786.0,16.7693,17.0075,16.6073,17.0075,462786.0
2023-03-23 10:00:00,17.86,18.04,17.78,18.0,317614.0,17.017,17.1885,16.9408,17.1504,317614.0
2023-03-23 10:30:00,17.99,18.03,17.9,17.93,239966.0,17.1409,17.179,17.0551,17.0837,239966.0
2023-03-23 11:00:00,17.92,18.09,17.92,18.04,237710.0,17.0742,17.2361,17.0742,17.1885,237710.0
2023-03-23 11:30:00,18.05,18.1,17.93,17.96,257517.0,17.198,17.2457,17.0837,17.1123,257517.0
2023-03-23 12:00:00,17.96,18.05,17.92,18.01,202028.0,17.1123,17.198,17.0742,17.1599,202028.0
2023-03-23 12:30:00,18.0,18.08,17.92,17.96,197540.0,17.1504,17.2266,17.0742,17.1123,197540.0
2023-03-23 13:00:00,17.95,18.07,17.89,17.93,329181.0,17.1027,17.2171,17.0456,17.0837,329181.0
2023-03-23 13:30:00,17.94,18.04,17.93,18.03,197189.0,17.0932,17.1885,17.0837,17.179,197189.0
2023-03-23 14:00:00,18.03,18.2,18.02,18.1,286519.0,17.179,17.3409,17.1694,17.2457,286519.0
2023-03-23 14:30:00,18.1,18.11,17.87,17.92,292191.0,17.2457,17.2552,17.0265,17.0742,292191.0
2023-03-23 15:00:00,17.92,18.04,17.84,17.97,363824.0,17.0742,17.1885,16.9979,17.1218,363824.0
2023-03-23 15:30:00,17.96,18.01,17.93,17.94,658950.0,17.1123,17.1599,17.0837,17.0932,658950.0
2023-03-24 09:30:00,18.17,18.41,18.11,18.11,1092296.0,17.3124,17.541,17.2552,17.2552,1092296.0
2023-03-24 10:00:00,18.11,18.37,18.07,18.24,372275.0,17.2552,17.5029,17.2171,17.3791,372275.0
2023-03-24 10:30:00,18.24,18.3,18.15,18.3,306045.0,17.3791,17.4362,17.2933,17.4362,306045.0
2023-03-24 11:00:00,18.3,18.33,18.11,18.21,304881.0,17.4362,17.4648,17.2552,17.3505,304881.0
2023-03-24 11:30:00,18.21,18.4,18.16,18.32,331322.0,17.3505,17.5315,17.3028,17.4553,331322.0
2023-03-24 12:00:00,18.31,18.33,18.21,18.23,229692.0,17.4458,17.4648,17.3505,17.3695,229692.0
2023-03-24 12:30:00,18.23,18.28,18.17,18.21,237036.0,17.3695,17.4172,17.3124,17.3505,237036.0
2023-03-24 13:00:00,18.21,18.23,18.0,18.01,374802.0,17.3505,17.3695,17.1504,17.1599,374802.0
2023-03-24 13:30:00,18.02,18.03,17.88,17.89,232294.0,17.1694,17.179,17.036,17.0456,232294.0
2023-03-24 14:00:00,17.89,17.91,17.8,17.86,260573.0,17.0456,17.0646,16.9598,17.017,260573.0
2023-03-24 14:30:00,17.86,17.92,17.84,17.87,121679.0,17.017,17.0742,16.9979,17.0265,121679.0
2023-03-24 15:00:00,17.88,17.94,17.86,17.94,167715.0,17.036,17.0932,17.017,17.0932,167715.0
2023-03-24 15:30:00,17.94,18.02,17.93,17.99,444552.0,17.0932,17.1694,17.0837,17.1409,444552.0
2023-03-27 09:30:00,17.56,17.82,17.48,17.82,353117.0,16.7312,16.9789,16.6549,16.9789,353117.0
2023-03-27 10:00:00,17.84,18.04,17.78,18.02,292555.0,16.9979,17.1885,16.9408,17.1694,292555.0
2023-03-27 10:30:00,18.02,18.03,17.92,17.94,104440.0,17.1694,17.179,17.0742,17.0932,104440.0
2023-03-27 11:00:00,17.93,17.98,17.89,17.95,103766.0,17.0837,17.1313,17.0456,17.1027,103766.0
2023-03-27 11:30:00,17.94,17.96,17.88,17.9,81665.0,17.0932,17.1123,17.036,17.0551,81665.0
2023-03-27 12:00:00,17.9,18.0,17.9,17.98,149639.0,17.0551,17.1504,17.0551,17.1313,149639.0
2023-03-27 12:30:00,17.98,18.04,17.9,17.93,130487.0,17.1313,17.1885,17.0551,17.0837,130487.0
2023-03-27 13:00:00,17.94,17.98,17.88,17.92,77908.0,17.0932,17.1313,17.036,17.0742,77908.0
2023-03-27 13:30:00,17.91,17.96,17.87,17.92,60629.0,17.0646,17.1123,17.0265,17.0742,60629.0
2023-03-27 14:00:00,17.93,17.95,17.89,17.91,88888.0,17.0837,17.1027,17.0456,17.0646,88888.0
2023-03-27 14:30:00,17.91,18.04,17.91,18.03,114908.0,17.0646,17.1885,17.0646,17.179,114908.0
2023-03-27 15:00:00,18.03,18.06,18.01,18.03,149621.0,17.179,17.2076,17.1599,17.179,149621.0
2023-03-27 15:30:00,18.03,18.11,18.0,18.08,287098.0,17.179,17.2552,17.1504,17.2266,287098.0
2023-03-28 09:30:00,18.15,18.18,17.77,17.78,427217.0,17.2933,17.3219,16.9312,16.9408,427217.0
2023-03-28 10:00:00,17.77,17.88,17.69,17.84,288357.0,16.9312,17.036,16.855,16.9979,288357.0
2023-03-28 10:30:00,17.85,18.08,17.84,18.06,339369.0,17.0075,17.2266,16.9979,17.2076,339369.0
2023-03-28 11:00:00,18.06,18.15,18.04,18.1,169561.0,17.2076,17.2933,17.1885,17.2457,169561.0
2023-03-28 11:30:00,18.1,18.25,18.09,18.24,252931.0,17.2457,17.3886,17.2361,17.3791,252931.0
2023-03-28 12:00:00,18.23,18.29,18.19,18.25,177673.0,17.3695,17.4267,17.3314,17.3886,177673.0
2023-03-28 12:30:00,18.26,18.29,18.22,18.25,94256.0,17.3981,17.4267,17.36,17.3886,94256.0
2023-03-28 13:00:00,18.25,18.34,18.24,18.3,139621.0,17.3886,17.4743,17.3791,17.4362,139621.0
2023-03-28 13:30:00,18.3,18.39,18.28,18.32,167128.0,17.4362,17.522,17.4172,17.4553,167128.0
2023-03-28 14:00:00,18.32,18.36,18.24,18.28,169752.0,17.4553,17.4934,17.3791,17.4172,169752.0
2023-03-28 14:30:00,18.28,18.43,18.25,18.41,196160.0,17.4172,17.5601,17.3886,17.541,196160.0
2023-03-28 15:00:00,18.42,18.5,18.41,18.41,265654.0,17.5506,17.6268,17.541,17.541,265654.0
2023-03-28 15:30:00,18.41,18.5,18.36,18.48,739851.0,17.541,17.6268,17.4934,17.6077,739851.0
2023-03-29 09:30:00,18.36,18.55,18.26,18.51,424241.0,17.4934,17.6744,17.3981,17.6363,424241.0
2023-03-29 10:00:00,18.5,18.54,18.39,18.44,215527.0,17.6268,17.6649,17.522,17.5696,215527.0
2023-03-29 10:30:00,18.45,18.55,18.44,18.48,198136.0,17.5791,17.6744,17.5696,17.6077,198136.0
2023-03-29 11:00:00,18.48,18.49,18.28,18.38,195084.0,17.6077,17.6173,17.4172,17.5124,195084.0
2023-03-29 11:30:00,18.37,18.43,18.26,18.28,155200.0,17.5029,17.5601,17.3981,17.4172,155200.0
2023-03-29 12:00:00,18.27,18.3,18.21,18.22,174133.0,17.4076,17.4362,17.3505,17.36,174133.0
2023-03-29 12:30:00,18.23,18.3,18.2,18.3,209474.0,17.3695,17.4362,17.3409,17.4362,209474.0
2023-03-29 13:00:00,18.3,18.31,18.19,18.23,244608.0,17.4362,17.4458,17.3314,17.3695,244608.0
2023-03-29 13:30:00,18.23,18.33,18.21,18.33,145921.0,17.3695,17.4648,17.3505,17.4648,145921.0
2023-03-29 14:00:00,18.33,18.38,18.29,18.36,133964.0,17.4648,17.5124,17.4267,17.4934,133964.0
2023-03-29 14:30:00,18.36,18.39,18.3,18.3,229553.0,17.4934,17.522,17.4362,17.4362,229553.0
2023-03-29 15:00:00,18.3,18.34,18.26,18.28,324216.0,17.4362,17.4743,17.3981,17.4172,324216.0
2023-03-29 15:30:00,18.29,18.36,18.26,18.34,496768.0,17.4267,17.4934,17.3981,17.4743,496768.0
2023-03-30 09:30:00,18.57,18.67,18.46,18.5,409427.0,17.6935,17.7888,17.5887,17.6268,409427.0
2023-03-30 10:00:00,18.48,18.56,18.4,18.5,271138.0,17.6077,17.684,17.5315,17.6268,271138.0
2023-03-30 10:30:00,18.5,18.58,18.49,18.53,143516.0,17.6268,17.703,17.6173,17.6554,143516.0
2023-03-30 11:00:00,18.53,18.61,18.48,18.53,354613.0,17.6554,17.7316,17.6077,17.6554,354613.0
2023-03-30 11:30:00,18.53,18.57,18.46,18.51,334573.0,17.6554,17.6935,17.5887,17.6363,334573.0
2023-03-30 12:00:00,18.51,18.62,18.49,18.6,284086.0,17.6363,17.7411,17.6173,17.7221,284086.0
2023-03-30 12:30:00,18.6,18.73,18.57,18.72,392296.0,17.7221,17.8459,17.6935,17.8364,392296.0
2023-03-30 13:00:00,18.71,18.73,18.5,18.52,223608.0,17.8269,17.8459,17.6268,17.6458,223608.0
2023-03-30 13:30:00,18.52,18.55,18.46,18.49,288096.0,17.6458,17.6744,17.5887,17.6173,288096.0
2023-03-30 14:00:00,18.49,18.59,18.45,18.57,232847.0,17.6173,17.7125,17.5791,17.6935,232847.0
2023-03-30 14:30:00,18.57,18.6,18.5,18.58,317868.0,17.6935,17.7221,17.6268,17.703,317868.0
2023-03-30 15:00:00,18.57,18.6,18.47,18.52,440063.0,17.6935,17.7221,17.5982,17.6458,440063.0
2023-03-30 15:30:00,18.52,18.54,18.34,18.35,2372897.0,17.6458,17.6649,17.4743,17.4839,2372897.0
2023-03-31 09:30:00,18.45,18.57,18.26,18.38,745361.0,17.5791,17.6935,17.3981,17.5124,745361.0
2023-03-31 10:00:00,18.39,18.51,18.27,18.36,548937.0,17.522,17.6363,17.4076,17.4934,548937.0
2023-03-31 10:30:00,18.36,18.48,18.31,18.39,350046.0,17.4934,17.6077,17.4458,17.522,350046.0
2023-03-31 11:00:00,18.4,18.42,18.33,18.36,251749.0,17.5315,17.5506,17.4648,17.4934,251749.0
2023-03-31 11:30:00,18.36,18.37,18.27,18.3,249946.0,17.4934,17.5029,17.4076,17.4362,249946.0
2023-03-31 12:00:00,18.3,18.33,18.22,18.3,322727.0,17.4362,17.4648,17.36,17.4362,322727.0
2023-03-31 12:30:00,18.3,18.34,18.17,18.22,270563.0,17.4362,17.4743,17.3124,17.36,270563.0
2023-03-31 13:00:00,18.22,18.22,18.02,18.04,395439.0,17.36,17.36,17.1694,17.1885,395439.0
2023-03-31 13:30:00,18.05,18.17,18.04,18.15,279425.0,17.198,17.3124,17.1885,17.2933,279425.0
2023-03-31 14:00:00,18.15,18.25,18.13,18.13,287929.0,17.2933,17.3886,17.2742,17.2742,287929.0
2023-03-31 14:30:00,18.14,18.21,18.14,18.16,398980.0,17.2838,17.3505,17.2838,17.3028,398980.0
2023-03-31 15:00:00,18.16,18.19,18.1,18.15,737087.0,17.3028,17.3314,17.2457,17.2933,737087.0
2023-03-31 15:30:00,18.15,18.21,17.98,18.21,2997603.0,17.2933,17.3505,17.1313,17.3505,2997603.0
2023-04-03 09:30:00,18.27,18.33,18.0,18.0,333719.0,17.4076,17.4648,17.1504,17.1504,333719.0
2023-04-03 10:00:00,18.01,18.35,18.0,18.34,401820.0,17.1599,17.4839,17.1504,17.4743,401820.0
2023-04-03 10:30:00,18.34,18.45,18.3,18.41,538219.0,17.4743,17.5791,17.4362,17.541,538219.0
2023-04-03 11:00:00,18.42,18.67,18.37,18.66,452018.0,17.5506,17.7888,17.5029,17.7792,452018.0
2023-04-03 11:30:00,18.65,18.75,18.63,18.71,318825.0,17.7697,17.865,17.7506,17.8269,318825.0
2023-04-03 12:00:00,18.71,18.75,18.69,18.73,193053.0,17.8269,17.865,17.8078,17.8459,193053.0
2023-04-03 12:30:00,18.73,18.74,18.59,18.61,169130.0,17.8459,17.8555,17.7125,17.7316,169130.0
2023-04-03 13:00:00,18.61,18.61,18.44,18.48,341123.0,17.7316,17.7316,17.5696,17.6077,341123.0
2023-04-03 13:30:00,18.48,18.57,18.47,18.55,315847.0,17.6077,17.6935,17.5982,17.6744,315847.0
2023-04-03 14:00:00,18.55,18.59,18.48,18.5,174517.0,17.6744,17.7125,17.6077,17.6268,174517.0
2023-04-03 14:30:00,18.5,18.51,18.39,18.41,173563.0,17.6268,17.6363,17.522,17.541,173563.0
2023-04-03 15:00:00,18.41,18.52,18.38,18.49,218402.0,17.541,17.6458,17.5124,17.6173,218402.0
2023-04-03 15:30:00,18.49,18.67,18.43,18.45,963341.0,17.6173,17.7888,17.5601,17.5791,963341.0
2023-04-04 09:30:00,18.4,18.49,18.15,18.21,525089.0,17.5315,17.6173,17.2933,17.3505,525089.0
2023-04-04 10:00:00,18.22,18.88,18.21,18.8,1032274.0,17.36,17.9888,17.3505,17.9126,1032274.0
2023-04-04 10:30:00,18.8,18.98,18.78,18.83,742437.0,17.9126,18.0841,17.8936,17.9412,742437.0
2023-04-04 11:00:00,18.84,18.96,18.81,18.87,382732.0,17.9507,18.0651,17.9222,17.9793,382732.0
2023-04-04 11:30:00,18.87,18.99,18.85,18.93,205764.0,17.9793,18.0937,17.9603,18.0365,205764.0
2023-04-04 12:00:00,18.93,19.02,18.92,18.96,173927.0,18.0365,18.1222,18.027,18.0651,173927.0
2023-04-04 12:30:00,18.96,19.01,18.87,18.94,377303.0,18.0651,18.1127,17.9793,18.046,377303.0
2023-04-04 13:00:00,18.95,19.15,18.92,19.15,404971.0,18.0555,18.2461,18.027,18.2461,404971.0
2023-04-04 13:30:00,19.15,19.2,18.96,18.98,289040.0,18.2461,18.2937,18.0651,18.0841,289040.0
2023-04-04 14:00:00,18.99,19.09,18.99,19.04,276403.0,18.0937,18.1889,18.0937,18.1413,276403.0
2023-04-04 14:30:00,19.03,19.09,19.03,19.07,203297.0,18.1318,18.1889,18.1318,18.1699,203297.0
2023-04-04 15:00:00,19.07,19.15,19.04,19.11,313716.0,18.1699,18.2461,18.1413,18.208,313716.0
2023-04-04 15:30:00,19.11,19.13,19.03,19.08,952695.0,18.208,18.227,18.1318,18.1794,952695.0
2023-04-05 09:30:00,19.25,19.4,19.05,19.23,1312469.0,18.3414,18.4843,18.1508,18.3223,1312469.0
2023-04-05 10:00:00,19.24,19.48,19.13,19.18,653122.0,18.3319,18.5605,18.227,18.2747,653122.0
2023-04-05 10:30:00,19.18,19.2,18.9,18.91,497010.0,18.2747,18.2937,18.0079,18.0174,497010.0
2023-04-05 11:00:00,18.91,19.02,18.9,18.95,229924.0,18.0174,18.1222,18.0079,18.0555,229924.0
2023-04-05 11:30:00,18.95,19.16,18.93,19.14,305295.0,18.0555,18.2556,18.0365,18.2366,305295.0
2023-04-05 12:00:00,19.14,19.21,19.12,19.16,269140.0,18.2366,18.3033,18.2175,18.2556,269140.0
2023-04-05 12:30:00,19.16,19.2,19.11,19.14,199407.0,18.2556,18.2937,18.208,18.2366,199407.0
2023-04-05 13:00:00,19.15,19.18,19.05,19.07,224220.0,18.2461,18.2747,18.1508,18.1699,224220.0
2023-04-05 13:30:00,19.07,19.12,18.97,19.0,243270.0,18.1699,18.2175,18.0746,18.1032,243270.0
2023-04-05 14:00:00,19.0,19.03,18.92,18.94,244071.0,18.1032,18.1318,18.027,18.046,244071.0
2023-04-05 14:30:00,18.93,18.99,18.93,18.95,213484.0,18.0365,18.0937,18.0365,18.0555,213484.0
2023-04-05 15:00:00,18.95,19.01,18.9,18.96,336475.0,18.0555,18.1127,18.0079,18.0651,336475.0
2023-04-05 15:30:00,18.96,19.05,18.86,18.98,1461001.0,18.0651,18.1508,17.9698,18.0841,1461001.0
2023-04-06 09:30:00,18.97,19.1,18.66,18.75,710056.0,18.0746,18.1985,17.7792,17.865,710056.0
2023-04-06 10:00:00,18.75,18.9,18.72,18.89,169074.0,17.865,18.0079,17.8364,17.9984,169074.0
2023-04-06 10:30:00,18.89,19.04,18.88,19.01,235235.0,17.9984,18.1413,17.9888,18.1127,235235.0
2023-04-06 11:00:00,19.01,19.03,18.93,18.98,211855.0,18.1127,18.1318,18.0365,18.0841,211855.0
2023-04-06 11:30:00,18.98,19.22,18.97,19.19,288186.0,18.0841,18.3128,18.0746,18.2842,288186.0
2023-04-06 12:00:00,19.2,19.28,19.18,19.23,315837.0,18.2937,18.37,18.2747,18.3223,315837.0
2023-04-06 12:30:00,19.23,19.24,19.15,19.15,210802.0,18.3223,18.3319,18.2461,18.2461,210802.0
2023-04-06 13:00:00,19.16,19.22,19.11,19.21,268310.0,18.2556,18.3128,18.208,18.3033,268310.0
2023-04-06 13:30:00,19.21,19.25,19.18,19.21,206170.0,18.3033,18.3414,18.2747,18.3033,206170.0
2023-04-06 14:00:00,19.21,19.23,19.18,19.2,202028.0,18.3033,18.3223,18.2747,18.2937,202028.0
2023-04-06 14:30:00,19.2,19.25,19.19,19.23,336537.0,18.2937,18.3414,18.2842,18.3223,336537.0
2023-04-06 15:00:00,19.23,19.32,19.2,19.3,328840.0,18.3223,18.4081,18.2937,18.389,328840.0
2023-04-06 15:30:00,19.3,19.46,19.27,19.41,691938.0,18.389,18.5415,18.3604,18.4938,691938.0
2023-04-10 09:30:00,19.11,19.16,18.91,18.92,440318.0,18.208,18.2556,18.0174,18.027,440318.0
2023-04-10 10:00:00,18.92,19.01,18.85,18.89,249037.0,18.027,18.1127,17.9603,17.9984,249037.0
2023-04-10 10:30:00,18.88,18.96,18.82,18.95,157284.0,17.9888,18.0651,17.9317,18.0555,157284.0
2023-04-10 11:00:00,18.96,19.14,18.94,19.14,276405.0,18.0651,18.2366,18.046,18.2366,276405.0
2023-04-10 11:30:00,19.14,19.17,19.02,19.02,191022.0,18.2366,18.2652,18.1222,18.1222,191022.0
2023-04-10 12:00:00,19.02,19.03,18.87,18.87,100231.0,18.1222,18.1318,17.9793,17.9793,100231.0
2023-04-10 12:30:00,18.87,18.97,18.86,18.95,86046.0,17.9793,18.0746,17.9698,18.0555,86046.0
2023-04-10 13:00:00,18.95,18.98,18.91,18.95,191882.0,18.0555,18.0841,18.0174,18.0555,191882.0
2023-04-10 13:30:00,18.95,18.99,18.9,18.91,127571.0,18.0555,18.0937,18.0079,18.0174,127571.0
2023-04-10 14:00:00,18.91,18.93,18.87,18.93,120975.0,18.0174,18.0365,17.9793,18.0365,120975.0
2023-04-10 14:30:00,18.94,19.02,18.91,18.98,170801.0,18.046,18.1222,18.0174,18.0841,170801.0
2023-04-10 15:00:00,18.99,19.0,18.93,18.99,176373.0,18.0937,18.1032,18.0365,18.0937,176373.0
2023-04-10 15:30:00,18.98,19.05,18.95,19.01,464075.0,18.0841,18.1508,18.0555,18.1127,464075.0
2023-04-11 09:30:00,19.17,19.35,18.98,19.23,634486.0,18.2652,18.4367,18.0841,18.3223,634486.0
2023-04-11 10:00:00,19.23,19.39,19.12,19.22,634534.0,18.3223,18.4748,18.2175,18.3128,634534.0
2023-04-11 10:30:00,19.23,19.28,19.08,19.09,309034.0,18.3223,18.37,18.1794,18.1889,309034.0
2023-04-11 11:00:00,19.08,19.21,19.04,19.14,300882.0,18.1794,18.3033,18.1413,18.2366,300882.0
2023-04-11 11:30:00,19.14,19.17,19.1,19.14,307665.0,18.2366,18.2652,18.1985,18.2366,307665.0
2023-04-11 12:00:00,19.14,19.15,19.09,19.1,271868.0,18.2366,18.2461,18.1889,18.1985,271868.0
2023-04-11 12:30:00,19.1,19.11,18.97,19.03,425357.0,18.1985,18.208,18.0746,18.1318,425357.0
2023-04-11 13:00:00,19.03,19.04,18.92,18.97,397932.0,18.1318,18.1413,18.027,18.0746,397932.0
2023-04-11 13:30:00,18.96,19.09,18.96,19.05,310397.0,18.0651,18.1889,18.0651,18.1508,310397.0
2023-04-11 14:00:00,19.05,19.11,19.03,19.05,277907.0,18.1508,18.208,18.1318,18.1508,277907.0
2023-04-11 14:30:00,19.05,19.1,19.03,19.09,243105.0,18.1508,18.1985,18.1318,18.1889,243105.0
2023-04-11 15:00:00,19.08,19.12,19.07,19.07,200110.0,18.1794,18.2175,18.1699,18.1699,200110.0
2023-04-11 15:30:00,19.07,19.08,18.87,18.91,737667.0,18.1699,18.1794,17.9793,18.0174,737667.0
2023-04-12 09:30:00,19.3,19.44,18.75,18.86,868335.0,18.389,18.5224,17.865,17.9698,868335.0
2023-04-12 10:00:00,18.86,19.12,18.83,19.03,218684.0,17.9698,18.2175,17.9412,18.1318,218684.0
2023-04-12 10:30:00,19.03,19.07,18.89,18.99,221742.0,18.1318,18.1699,17.9984,18.0937,221742.0
2023-04-12 11:00:00,18.98,19.04,18.93,19.02,172290.0,18.0841,18.1413,18.0365,18.1222,172290.0
2023-04-12 11:30:00,19.03,19.03,18.93,18.93,152678.0,18.1318,18.1318,18.0365,18.0365,152678.0
2023-04-12 12:00:00,18.93,18.98,18.89,18.89,109039.0,18.0365,18.0841,17.9984,17.9984,109039.0
2023-04-12 12:30:00,18.9,18.97,18.89,18.94,61416.0,18.0079,18.0746,17.9984,18.046,61416.0
2023-04-12 13:00:00,18.94,19.08,18.89,19.07,285883.0,18.046,18.1794,17.9984,18.1699,285883.0
2023-04-12 13:30:00,19.07,19.13,19.05,19.07,234020.0,18.1699,18.227,18.1508,18.1699,234020.0
2023-04-12 14:00:00,19.07,19.12,18.96,18.96,110064.0,18.1699,18.2175,18.0651,18.0651,110064.0
2023-04-12 14:30:00,18.96,19.04,18.89,19.03,1058698.0,18.0651,18.1413,17.9984,18.1318,1058698.0
2023-04-12 15:00:00,19.03,19.17,19.02,19.08,592160.0,18.1318,18.2652,18.1222,18.1794,592160.0
2023-04-12 15:30:00,19.08,19.14,19.06,19.08,436809.0,18.1794,18.2366,18.1604,18.1794,436809.0
2023-04-13 09:30:00,19.37,19.85,19.37,19.65,896064.0,18.5504,19.0101,18.5504,18.8186,896064.0
2023-04-13 10:00:00,19.66,19.69,19.36,19.41,582058.0,18.8281,18.8569,18.5408,18.5887,582058.0
2023-04-13 10:30:00,19.41,19.43,19.14,19.2,502405.0,18.5887,18.6079,18.3301,18.3876,502405.0
2023-04-13 11:00:00,19.2,19.38,19.19,19.36,300223.0,18.3876,18.56,18.378,18.5408,300223.0
2023-04-13 11:30:00,19.37,19.42,19.26,19.28,232742.0,18.5504,18.5983,18.4451,18.4642,232742.0
2023-04-13 12:00:00,19.28,19.28,19.2,19.24,142193.0,18.4642,18.4642,18.3876,18.4259,142193.0
2023-04-13 12:30:00,19.23,19.3,19.22,19.3,145991.0,18.4163,18.4834,18.4068,18.4834,145991.0
2023-04-13 13:00:00,19.3,19.37,19.27,19.3,200281.0,18.4834,18.5504,18.4546,18.4834,200281.0
2023-04-13 13:30:00,19.3,19.63,19.3,19.62,529321.0,18.4834,18.7994,18.4834,18.7898,529321.0
2023-04-13 14:00:00,19.62,19.67,19.47,19.49,548811.0,18.7898,18.8377,18.6462,18.6653,548811.0
2023-04-13 14:30:00,19.49,19.5,19.36,19.39,274627.0,18.6653,18.6749,18.5408,18.5696,274627.0
2023-04-13 15:00:00,19.38,19.39,19.26,19.26,256333.0,18.56,18.5696,18.4451,18.4451,256333.0
2023-04-13 15:30:00,19.27,19.51,19.26,19.49,1424292.0,18.4546,18.6845,18.4451,18.6653,1424292.0
2023-04-14 09:30:00,19.11,19.38,19.09,19.15,633749.0,18.3014,18.56,18.2823,18.3397,633749.0
2023-04-14 10:00:00,19.15,19.19,18.67,18.68,615985.0,18.3397,18.378,17.88,17.8896,615985.0
2023-04-14 10:30:00,18.68,18.69,18.44,18.53,766264.0,17.8896,17.8992,17.6598,17.746,766264.0
2023-04-14 11:00:00,18.54,18.55,18.4,18.43,298175.0,17.7555,17.7651,17.6215,17.6502,298175.0
2023-04-14 11:30:00,18.43,18.49,18.37,18.39,349997.0,17.6502,17.7076,17.5927,17.6119,349997.0
2023-04-14 12:00:00,18.39,18.55,18.36,18.48,203617.0,17.6119,17.7651,17.5831,17.6981,203617.0
2023-04-14 12:30:00,18.48,18.59,18.43,18.58,269015.0,17.6981,17.8034,17.6502,17.7938,269015.0
2023-04-14 13:00:00,18.57,18.72,18.57,18.65,330508.0,17.7843,17.9279,17.7843,17.8609,330508.0
2023-04-14 13:30:00,18.66,18.67,18.59,18.63,216279.0,17.8705,17.88,17.8034,17.8417,216279.0
2023-04-14 14:00:00,18.63,18.66,18.59,18.62,153408.0,17.8417,17.8705,17.8034,17.8321,153408.0
2023-04-14 14:30:00,18.61,18.69,18.56,18.65,162939.0,17.8226,17.8992,17.7747,17.8609,162939.0
2023-04-14 15:00:00,18.65,18.74,18.62,18.69,387979.0,17.8609,17.9471,17.8321,17.8992,387979.0
2023-04-14 15:30:00,18.69,18.74,18.68,18.73,513698.0,17.8992,17.9471,17.8896,17.9375,513698.0
2023-04-18 07:00:00,18.05,18.08,18.05,18.05,4600.0,17.2863,17.315,17.2863,17.2863,4600.0
2023-04-18 07:30:00,18.0,18.01,18.0,18.01,5973.0,17.2384,17.248,17.2384,17.248,5973.0
2023-04-18 08:00:00,18.0,18.0,17.87,18.0,1134.0,17.2384,17.2384,17.1139,17.2384,1134.0
2023-04-18 08:30:00,18.0,18.0,18.0,18.0,944.0,17.2384,17.2384,17.2384,17.2384,944.0
2023-04-18 09:00:00,18.04,18.04,17.83,17.83,3500.0,17.2767,17.2767,17.0756,17.0756,3500.0
2023-04-18 09:30:00,17.97,17.97,17.73,17.93,501629.0,17.2096,17.2096,16.9798,17.1713,501629.0
2023-04-18 10:00:00,17.94,18.12,17.88,17.93,472287.0,17.1809,17.3533,17.1235,17.1713,472287.0
2023-04-18 10:30:00,17.92,18.13,17.88,18.08,533915.0,17.1618,17.3629,17.1235,17.315,533915.0
2023-04-18 11:00:00,18.07,18.1,17.96,17.99,305863.0,17.3054,17.3341,17.2001,17.2288,305863.0
2023-04-18 11:30:00,18.0,18.02,17.87,17.88,191751.0,17.2384,17.2575,17.1139,17.1235,191751.0
2023-04-18 12:00:00,17.87,17.91,17.83,17.86,127506.0,17.1139,17.1522,17.0756,17.1043,127506.0
2023-04-18 12:30:00,17.86,17.89,17.79,17.84,170731.0,17.1043,17.133,17.0373,17.0852,170731.0
2023-04-18 13:00:00,17.85,17.87,17.81,17.85,167011.0,17.0947,17.1139,17.0564,17.0947,167011.0
2023-04-18 13:30:00,17.85,17.87,17.81,17.83,128494.0,17.0947,17.1139,17.0564,17.0756,128494.0
2023-04-18 14:00:00,17.84,17.85,17.8,17.84,113127.0,17.0852,17.0947,17.0468,17.0852,113127.0
2023-04-18 14:30:00,17.84,17.87,17.79,17.86,109631.0,17.0852,17.1139,17.0373,17.1043,109631.0
2023-04-18 15:00:00,17.85,17.87,17.83,17.86,136884.0,17.0947,17.1139,17.0756,17.1043,136884.0
2023-04-18 15:30:00,17.85,17.89,17.81,17.82,543026.0,17.0947,17.133,17.0564,17.066,543026.0
2023-04-19 09:30:00,17.6,17.79,17.41,17.66,588134.0,16.8553,17.0373,16.6733,16.9128,588134.0
2023-04-19 10:00:00,17.64,17.79,17.6,17.76,401646.0,16.8936,17.0373,16.8553,17.0085,401646.0
2023-04-19 10:30:00,17.76,17.82,17.65,17.79,425567.0,17.0085,17.066,16.9032,17.0373,425567.0
2023-04-19 11:00:00,17.79,17.8,17.68,17.71,284797.0,17.0373,17.0468,16.9319,16.9607,284797.0
2023-04-19 11:30:00,17.71,17.71,17.56,17.59,199509.0,16.9607,16.9607,16.817,16.8457,199509.0
2023-04-19 12:00:00,17.59,17.63,17.53,17.61,262475.0,16.8457,16.884,16.7883,16.8649,262475.0
2023-04-19 12:30:00,17.61,17.69,17.58,17.65,226553.0,16.8649,16.9415,16.8362,16.9032,226553.0
2023-04-19 13:00:00,17.64,17.65,17.49,17.52,298149.0,16.8936,16.9032,16.75,16.7787,298149.0
2023-04-19 13:30:00,17.53,17.56,17.47,17.48,105070.0,16.7883,16.817,16.7308,16.7404,105070.0
2023-04-19 14:00:00,17.48,17.53,17.41,17.43,156907.0,16.7404,16.7883,16.6733,16.6925,156907.0
2023-04-19 14:30:00,17.42,17.54,17.41,17.48,438809.0,16.6829,16.7978,16.6733,16.7404,438809.0
2023-04-19 15:00:00,17.48,17.63,17.47,17.53,387496.0,16.7404,16.884,16.7308,16.7883,387496.0
2023-04-19 15:30:00,17.53,17.55,17.45,17.54,642888.0,16.7883,16.8074,16.7117,16.7978,642888.0
2023-04-20 09:30:00,17.61,17.68,17.41,17.42,293018.0,16.8649,16.9319,16.6733,16.6829,293018.0
2023-04-20 10:00:00,17.43,17.68,17.43,17.47,326832.0,16.6925,16.9319,16.6925,16.7308,326832.0
2023-04-20 10:30:00,17.48,17.52,17.4,17.42,168338.0,16.7404,16.7787,16.6638,16.6829,168338.0
2023-04-20 11:00:00,17.42,17.42,17.25,17.34,327842.0,16.6829,16.6829,16.5201,16.6063,327842.0
2023-04-20 11:30:00,17.33,17.35,17.28,17.32,267139.0,16.5967,16.6159,16.5488,16.5872,267139.0
2023-04-20 12:00:00,17.33,17.49,17.32,17.48,262427.0,16.5967,16.75,16.5872,16.7404,262427.0
2023-04-20 12:30:00,17.48,17.5,17.44,17.47,206825.0,16.7404,16.7595,16.7021,16.7308,206825.0
2023-04-20 13:00:00,17.48,17.55,17.47,17.54,203433.0,16.7404,16.8074,16.7308,16.7978,203433.0
2023-04-20 13:30:00,17.54,17.56,17.46,17.5,232106.0,16.7978,16.817,16.7212,16.7595,232106.0
2023-04-20 14:00:00,17.49,17.5,17.42,17.45,212014.0,16.75,16.7595,16.6829,16.7117,212014.0
2023-04-20 14:30:00,17.45,17.48,17.42,17.43,177707.0,16.7117,16.7404,16.6829,16.6925,177707.0
2023-04-20 15:00:00,17.43,17.45,17.38,17.41,297084.0,16.6925,16.7117,16.6446,16.6733,297084.0
2023-04-20 15:30:00,17.41,17.43,17.32,17.32,1122826.0,16.6733,16.6925,16.5872,16.5872,1122826.0
2023-04-21 09:30:00,17.2,17.4,16.96,17.0,546905.0,16.4722,16.6638,16.2424,16.2807,546905.0
2023-04-21 10:00:00,16.98,17.23,16.96,17.13,238236.0,16.2615,16.501,16.2424,16.4052,238236.0
2023-04-21 10:30:00,17.12,17.13,17.01,17.1,237431.0,16.3956,16.4052,16.2903,16.3765,237431.0
2023-04-21 11:00:00,17.1,17.12,16.93,16.95,252522.0,16.3765,16.3956,16.2137,16.2328,252522.0
2023-04-21 11:30:00,16.95,16.98,16.91,16.96,165717.0,16.2328,16.2615,16.1945,16.2424,165717.0
2023-04-21 12:00:00,16.95,16.95,16.79,16.8,324279.0,16.2328,16.2328,16.0796,16.0892,324279.0
2023-04-21 12:30:00,16.8,16.89,16.79,16.87,196280.0,16.0892,16.1753,16.0796,16.1562,196280.0
2023-04-21 13:00:00,16.86,16.94,16.85,16.93,120412.0,16.1466,16.2232,16.137,16.2137,120412.0
2023-04-21 13:30:00,16.93,17.01,16.91,16.99,230733.0,16.2137,16.2903,16.1945,16.2711,230733.0
2023-04-21 14:00:00,17.0,17.07,17.0,17.02,138069.0,16.2807,16.3477,16.2807,16.2998,138069.0
2023-04-21 14:30:00,17.02,17.03,16.98,17.01,183878.0,16.2998,16.3094,16.2615,16.2903,183878.0
2023-04-21 15:00:00,17.01,17.06,16.97,17.04,185910.0,16.2903,16.3382,16.252,16.319,185910.0
2023-04-21 15:30:00,17.05,17.14,17.02,17.12,646845.0,16.3286,16.4148,16.2998,16.3956,646845.0
2023-04-24 09:30:00,17.12,17.18,17.0,17.16,344073.0,16.3956,16.4531,16.2807,16.4339,344073.0
2023-04-24 10:00:00,17.15,17.31,17.09,17.3,390829.0,16.4243,16.5776,16.3669,16.568,390829.0
2023-04-24 10:30:00,17.29,17.39,17.23,17.24,223140.0,16.5584,16.6542,16.501,16.5105,223140.0
2023-04-24 11:00:00,17.24,17.29,17.21,17.23,156149.0,16.5105,16.5584,16.4818,16.501,156149.0
2023-04-24 11:30:00,17.23,17.29,17.21,17.29,207802.0,16.501,16.5584,16.4818,16.5584,207802.0
2023-04-24 12:00:00,17.28,17.4,17.28,17.4,136388.0,16.5488,16.6638,16.5488,16.6638,136388.0
2023-04-24 12:30:00,17.39,17.4,17.31,17.36,107508.0,16.6542,16.6638,16.5776,16.6255,107508.0
2023-04-24 13:00:00,17.36,17.41,17.35,17.36,148817.0,16.6255,16.6733,16.6159,16.6255,148817.0
2023-04-24 13:30:00,17.37,17.37,17.32,17.34,93778.0,16.635,16.635,16.5872,16.6063,93778.0
2023-04-24 14:00:00,17.34,17.35,17.28,17.32,133523.0,16.6063,16.6159,16.5488,16.5872,133523.0
2023-04-24 14:30:00,17.32,17.35,17.27,17.33,148821.0,16.5872,16.6159,16.5393,16.5967,148821.0
2023-04-24 15:00:00,17.34,17.34,17.26,17.28,151240.0,16.6063,16.6063,16.5297,16.5488,151240.0
2023-04-24 15:30:00,17.28,17.33,17.23,17.27,514472.0,16.5488,16.5967,16.501,16.5393,514472.0
2023-04-25 09:30:00,17.22,17.28,16.79,16.79,627066.0,16.4914,16.5488,16.0796,16.0796,627066.0
2023-04-25 10:00:00,16.78,16.87,16.75,16.78,245848.0,16.07,16.1562,16.0413,16.07,245848.0
2023-04-25 10:30:00,16.78,16.89,16.76,16.8,150567.0,16.07,16.1753,16.0508,16.0892,150567.0
2023-04-25 11:00:00,16.8,16.92,16.76,16.89,202047.0,16.0892,16.2041,16.0508,16.1753,202047.0
2023-04-25 11:30:00,16.89,17.0,16.87,16.98,179380.0,16.1753,16.2807,16.1562,16.2615,179380.0
2023-04-25 12:00:00,16.98,17.01,16.88,16.93,117529.0,16.2615,16.2903,16.1658,16.2137,117529.0
2023-04-25 12:30:00,16.93,16.96,16.9,16.94,76149.0,16.2137,16.2424,16.1849,16.2232,76149.0
2023-04-25 13:00:00,16.94,17.02,16.93,16.99,98842.0,16.2232,16.2998,16.2137,16.2711,98842.0
2023-04-25 13:30:00,16.99,17.18,16.99,17.17,214779.0,16.2711,16.4531,16.2711,16.4435,214779.0
2023-04-25 14:00:00,17.16,17.26,17.13,17.13,289527.0,16.4339,16.5297,16.4052,16.4052,289527.0
2023-04-25 14:30:00,17.14,17.14,17.04,17.07,125282.0,16.4148,16.4148,16.319,16.3477,125282.0
2023-04-25 15:00:00,17.07,17.18,17.05,17.16,183759.0,16.3477,16.4531,16.3286,16.4339,183759.0
2023-04-25 15:30:00,17.16,17.2,17.14,17.19,415827.0,16.4339,16.4722,16.4148,16.4627,415827.0
2023-04-26 09:30:00,17.48,17.53,17.25,17.26,423266.0,16.7404,16.7883,16.5201,16.5297,423266.0
2023-04-26 10:00:00,17.25,17.31,17.1,17.24,312170.0,16.5201,16.5776,16.3765,16.5105,312170.0
2023-04-26 10:30:00,17.24,17.26,17.11,17.15,269580.0,16.5105,16.5297,16.386,16.4243,269580.0
2023-04-26 11:00:00,17.16,17.17,17.08,17.11,92730.0,16.4339,16.4435,16.3573,16.386,92730.0
2023-04-26 11:30:00,17.11,17.19,17.07,17.07,67961.0,16.386,16.4627,16.3477,16.3477,67961.0
2023-04-26 12:00:00,17.08,17.09,16.99,17.01,159264.0,16.3573,16.3669,16.2711,16.2903,159264.0
2023-04-26 12:30:00,17.01,17.08,17.0,17.05,80738.0,16.2903,16.3573,16.2807,16.3286,80738.0
2023-04-26 13:00:00,17.05,17.1,17.03,17.04,68896.0,16.3286,16.3765,16.3094,16.319,68896.0
2023-04-26 13:30:00,17.05,17.06,16.99,17.05,86138.0,16.3286,16.3382,16.2711,16.3286,86138.0
2023-04-26 14:00:00,17.05,17.07,16.93,16.93,109821.0,16.3286,16.3477,16.2137,16.2137,109821.0
2023-04-26 14:30:00,16.94,17.03,16.89,17.03,218320.0,16.2232,16.3094,16.1753,16.3094,218320.0
2023-04-26 15:00:00,17.03,17.05,16.96,16.98,126901.0,16.3094,16.3286,16.2424,16.2615,126901.0
2023-04-26 15:30:00,16.98,17.0,16.92,16.95,408741.0,16.2615,16.2807,16.2041,16.2328,408741.0
2023-04-27 09:30:00,16.98,17.27,16.77,17.2,855863.0,16.2615,16.5393,16.0604,16.4722,855863.0
2023-04-27 10:00:00,17.2,17.42,17.13,17.34,562570.0,16.4722,16.6829,16.4052,16.6063,562570.0
2023-04-27 10:30:00,17.33,17.45,17.31,17.36,384930.0,16.5967,16.7117,16.5776,16.6255,384930.0
2023-04-27 11:00:00,17.36,17.5,17.31,17.5,278525.0,16.6255,16.7595,16.5776,16.7595,278525.0
2023-04-27 11:30:00,17.5,17.51,17.37,17.39,171806.0,16.7595,16.7691,16.635,16.6542,171806.0
2023-04-27 12:00:00,17.39,17.4,17.26,17.26,369428.0,16.6542,16.6638,16.5297,16.5297,369428.0
2023-04-27 12:30:00,17.26,17.34,17.23,17.34,126578.0,16.5297,16.6063,16.501,16.6063,126578.0
2023-04-27 13:00:00,17.34,17.46,17.32,17.44,213272.0,16.6063,16.7212,16.5872,16.7021,213272.0
2023-04-27 13:30:00,17.44,17.48,17.4,17.46,177062.0,16.7021,16.7404,16.6638,16.7212,177062.0
2023-04-27 14:00:00,17.46,17.5,17.42,17.48,165506.0,16.7212,16.7595,16.6829,16.7404,165506.0
2023-04-27 14:30:00,17.48,17.59,17.48,17.57,225908.0,16.7404,16.8457,16.7404,16.8266,225908.0
2023-04-27 15:00:00,17.57,17.59,17.5,17.59,235768.0,16.8266,16.8457,16.7595,16.8457,235768.0
2023-04-27 15:30:00,17.59,17.65,17.57,17.62,796274.0,16.8457,16.9032,16.8266,16.8745,796274.0
2023-04-28 09:30:00,17.6,17.75,17.5,17.69,568086.0,16.8553,16.999,16.7595,16.9415,568086.0
2023-04-28 10:00:00,17.69,17.85,17.63,17.77,558518.0,16.9415,17.0947,16.884,17.0181,558518.0
2023-04-28 10:30:00,17.77,17.96,17.73,17.87,490871.0,17.0181,17.2001,16.9798,17.1139,490871.0
2023-04-28 11:00:00,17.87,17.94,17.82,17.91,379795.0,17.1139,17.1809,17.066,17.1522,379795.0
2023-04-28 11:30:00,17.91,17.98,17.89,17.97,357043.0,17.1522,17.2192,17.133,17.2096,357043.0
2023-04-28 12:00:00,17.97,17.97,17.91,17.94,211227.0,17.2096,17.2096,17.1522,17.1809,211227.0
2023-04-28 12:30:00,17.94,17.98,17.9,17.95,142552.0,17.1809,17.2192,17.1426,17.1905,142552.0
2023-04-28 13:00:00,17.95,17.95,17.8,17.85,238096.0,17.1905,17.1905,17.0468,17.0947,238096.0
2023-04-28 13:30:00,17.85,17.87,17.8,17.84,316844.0,17.0947,17.1139,17.0468,17.0852,316844.0
2023-04-28 14:00:00,17.84,17.84,17.75,17.78,228180.0,17.0852,17.0852,16.999,17.0277,228180.0
2023-04-28 14:30:00,17.79,17.84,17.75,17.82,296378.0,17.0373,17.0852,16.999,17.066,296378.0
2023-04-28 15:00:00,17.82,17.84,17.78,17.82,201515.0,17.066,17.0852,17.0277,17.066,201515.0
2023-04-28 15:30:00,17.82,17.89,17.75,17.82,1124850.0,17.066,17.133,16.999,17.066,1124850.0
2023-05-01 09:30:00,18.1,18.29,17.94,17.99,624145.0,17.3341,17.5161,17.1809,17.2288,624145.0
2023-05-01 10:00:00,17.98,18.0,17.78,17.94,447938.0,17.2192,17.2384,17.0277,17.1809,447938.0
2023-05-01 10:30:00,17.94,17.94,17.7,17.73,274111.0,17.1809,17.1809,16.9511,16.9798,274111.0
2023-05-01 11:00:00,17.74,17.74,17.56,17.62,336358.0,16.9894,16.9894,16.817,16.8745,336358.0
2023-05-01 11:30:00,17.62,17.69,17.59,17.66,251618.0,16.8745,16.9415,16.8457,16.9128,251618.0
2023-05-01 12:00:00,17.66,17.68,17.6,17.64,151949.0,16.9128,16.9319,16.8553,16.8936,151949.0
2023-05-01 12:30:00,17.65,17.7,17.62,17.65,124276.0,16.9032,16.9511,16.8745,16.9032,124276.0
2023-05-01 13:00:00,17.66,17.71,17.63,17.64,199666.0,16.9128,16.9607,16.884,16.8936,199666.0
2023-05-01 13:30:00,17.64,17.68,17.61,17.66,86950.0,16.8936,16.9319,16.8649,16.9128,86950.0
2023-05-01 14:00:00,17.66,17.69,17.64,17.68,158092.0,16.9128,16.9415,16.8936,16.9319,158092.0
2023-05-01 14:30:00,17.68,17.77,17.66,17.73,171259.0,16.9319,17.0181,16.9128,16.9798,171259.0
2023-05-01 15:00:00,17.74,17.76,17.68,17.68,183702.0,16.9894,17.0085,16.9319,16.9319,183702.0
2023-05-01 15:30:00,17.69,17.73,17.52,17.54,607007.0,16.9415,16.9798,16.7787,16.7978,607007.0
2023-05-02 09:30:00,17.45,17.65,17.31,17.33,421420.0,16.7117,16.9032,16.5776,16.5967,421420.0
2023-05-02 10:00:00,17.33,17.84,17.33,17.81,514157.0,16.5967,17.0852,16.5967,17.0564,514157.0
2023-05-02 10:30:00,17.82,17.92,17.68,17.73,514897.0,17.066,17.1618,16.9319,16.9798,514897.0
2023-05-02 11:00:00,17.73,17.88,17.7,17.84,273854.0,16.9798,17.1235,16.9511,17.0852,273854.0
2023-05-02 11:30:00,17.84,18.11,17.82,18.08,337518.0,17.0852,17.3437,17.066,17.315,337518.0
2023-05-02 12:00:00,18.08,18.13,17.88,17.95,329933.0,17.315,17.3629,17.1235,17.1905,329933.0
2023-05-02 12:30:00,17.94,18.01,17.9,17.93,194449.0,17.1809,17.248,17.1426,17.1713,194449.0
2023-05-02 13:00:00,17.93,18.07,17.87,17.98,180709.0,17.1713,17.3054,17.1139,17.2192,180709.0
2023-05-02 13:30:00,17.98,18.0,17.91,17.92,177598.0,17.2192,17.2384,17.1522,17.1618,177598.0
2023-05-02 14:00:00,17.92,18.08,17.9,18.07,174699.0,17.1618,17.315,17.1426,17.3054,174699.0
2023-05-02 14:30:00,18.07,18.17,18.05,18.16,436617.0,17.3054,17.4012,17.2863,17.3916,436617.0
2023-05-02 15:00:00,18.16,18.23,18.16,18.2,345039.0,17.3916,17.4586,17.3916,17.4299,345039.0
2023-05-02 15:30:00,18.2,18.25,18.19,18.2,810179.0,17.4299,17.4778,17.4203,17.4299,810179.0
2023-05-03 09:30:00,18.2,18.23,17.94,18.01,467179.0,17.4299,17.4586,17.1809,17.248,467179.0
2023-05-03 10:00:00,18.0,18.15,18.0,18.08,218288.0,17.2384,17.382,17.2384,17.315,218288.0
2023-05-03 10:30:00,18.08,18.17,17.99,18.11,279179.0,17.315,17.4012,17.2288,17.3437,279179.0
2023-05-03 11:00:00,18.11,18.14,18.04,18.12,151711.0,17.3437,17.3725,17.2767,17.3533,151711.0
2023-05-03 11:30:00,18.12,18.17,18.03,18.1,220161.0,17.3533,17.4012,17.2671,17.3341,220161.0
2023-05-03 12:00:00,18.1,18.1,18.02,18.03,192247.0,17.3341,17.3341,17.2575,17.2671,192247.0
2023-05-03 12:30:00,18.03,18.04,17.86,17.89,342774.0,17.2671,17.2767,17.1043,17.133,342774.0
2023-05-03 13:00:00,17.89,17.92,17.85,17.91,96815.0,17.133,17.1618,17.0947,17.1522,96815.0
2023-05-03 13:30:00,17.91,17.93,17.86,17.9,123303.0,17.1522,17.1713,17.1043,17.1426,123303.0
2023-05-03 14:00:00,17.9,18.1,17.83,17.86,390316.0,17.1426,17.3341,17.0756,17.1043,390316.0
2023-05-03 14:30:00,17.86,17.89,17.74,17.86,240296.0,17.1043,17.133,16.9894,17.1043,240296.0
2023-05-03 15:00:00,17.84,17.89,17.73,17.77,285806.0,17.0852,17.133,16.9798,17.0181,285806.0
2023-05-03 15:30:00,17.78,17.98,17.73,17.97,899509.0,17.0277,17.2192,16.9798,17.2096,899509.0
2023-05-04 09:30:00,18.17,18.33,18.06,18.28,482772.0,17.4012,17.5544,17.2958,17.5065,482772.0
2023-05-04 10:00:00,18.28,18.46,18.22,18.37,493561.0,17.5065,17.6789,17.4491,17.5927,493561.0
2023-05-04 10:30:00,18.35,18.61,18.33,18.55,715707.0,17.5736,17.8226,17.5544,17.7651,715707.0
2023-05-04 11:00:00,18.55,18.62,18.32,18.34,793307.0,17.7651,17.8321,17.5448,17.564,793307.0
2023-05-04 11:30:00,18.34,18.42,18.31,18.37,279439.0,17.564,17.6406,17.5353,17.5927,279439.0
2023-05-04 12:00:00,18.37,18.47,18.3,18.34,304556.0,17.5927,17.6885,17.5257,17.564,304556.0
2023-05-04 12:30:00,18.34,18.47,18.33,18.43,226460.0,17.564,17.6885,17.5544,17.6502,226460.0
2023-05-04 13:00:00,18.42,18.43,18.25,18.32,233830.0,17.6406,17.6502,17.4778,17.5448,233830.0
2023-05-04 13:30:00,18.32,18.33,18.24,18.24,187025.0,17.5448,17.5544,17.4682,17.4682,187025.0
2023-05-04 14:00:00,18.25,18.26,18.17,18.21,148344.0,17.4778,17.4874,17.4012,17.4395,148344.0
2023-05-04 14:30:00,18.21,18.25,18.19,18.23,143345.0,17.4395,17.4778,17.4203,17.4586,143345.0
2023-05-04 15:00:00,18.22,18.23,18.15,18.18,205864.0,17.4491,17.4586,17.382,17.4108,205864.0
2023-05-04 15:30:00,18.18,18.24,18.1,18.23,763214.0,17.4108,17.4682,17.3341,17.4586,763214.0
2023-05-05 09:30:00,17.88,17.97,17.67,17.85,692586.0,17.1235,17.2096,16.9223,17.0947,692586.0
2023-05-05 10:00:00,17.86,18.01,17.71,17.99,207407.0,17.1043,17.248,16.9607,17.2288,207407.0
2023-05-05 10:30:00,17.98,18.03,17.92,17.99,175482.0,17.2192,17.2671,17.1618,17.2288,175482.0
2023-05-05 11:00:00,17.98,18.12,17.96,18.11,133370.0,17.2192,17.3533,17.2001,17.3437,133370.0
2023-05-05 11:30:00,18.1,18.19,18.07,18.18,104538.0,17.3341,17.4203,17.3054,17.4108,104538.0
2023-05-05 12:00:00,18.19,18.24,18.14,18.2,97730.0,17.4203,17.4682,17.3725,17.4299,97730.0
2023-05-05 12:30:00,18.19,18.28,18.14,18.16,128088.0,17.4203,17.5065,17.3725,17.3916,128088.0
2023-05-05 13:00:00,18.16,18.2,18.11,18.16,54579.0,17.3916,17.4299,17.3437,17.3916,54579.0
2023-05-05 13:30:00,18.16,18.2,18.1,18.19,68149.0,17.3916,17.4299,17.3341,17.4203,68149.0
2023-05-05 14:00:00,18.19,18.2,18.15,18.18,91507.0,17.4203,17.4299,17.382,17.4108,91507.0
2023-05-05 14:30:00,18.18,18.19,18.1,18.14,92146.0,17.4108,17.4203,17.3341,17.3725,92146.0
2023-05-05 15:00:00,18.14,18.18,18.11,18.15,129616.0,17.3725,17.4108,17.3437,17.382,129616.0
2023-05-05 15:30:00,18.16,18.19,18.12,18.13,240639.0,17.3916,17.4203,17.3533,17.3629,240639.0
2023-05-08 09:30:00,18.14,18.23,17.93,18.23,296896.0,17.3725,17.4586,17.1713,17.4586,296896.0
2023-05-08 10:00:00,18.23,18.26,17.96,18.0,183592.0,17.4586,17.4874,17.2001,17.2384,183592.0
2023-05-08 10:30:00,17.99,18.03,17.95,17.97,162332.0,17.2288,17.2671,17.1905,17.2096,162332.0
2023-05-08 11:00:00,17.96,18.02,17.88,18.01,113318.0,17.2001,17.2575,17.1235,17.248,113318.0
2023-05-08 11:30:00,18.01,18.07,17.98,18.05,84643.0,17.248,17.3054,17.2192,17.2863,84643.0
2023-05-08 12:00:00,18.05,18.05,17.99,18.0,71750.0,17.2863,17.2863,17.2288,17.2384,71750.0
2023-05-08 12:30:00,17.99,18.05,17.96,17.98,67244.0,17.2288,17.2863,17.2001,17.2192,67244.0
2023-05-08 13:00:00,17.98,17.98,17.92,17.94,67399.0,17.2192,17.2192,17.1618,17.1809,67399.0
2023-05-08 13:30:00,17.94,17.94,17.86,17.87,71377.0,17.1809,17.1809,17.1043,17.1139,71377.0
2023-05-08 14:00:00,17.87,17.87,17.79,17.86,116487.0,17.1139,17.1139,17.0373,17.1043,116487.0
2023-05-08 14:30:00,17.87,17.91,17.86,17.89,98671.0,17.1139,17.1522,17.1043,17.133,98671.0
2023-05-08 15:00:00,17.89,17.89,17.81,17.85,95512.0,17.133,17.133,17.0564,17.0947,95512.0
2023-05-08 15:30:00,17.85,17.9,17.83,17.9,290778.0,17.0947,17.1426,17.0756,17.1426,290778.0
2023-05-09 09:30:00,17.97,18.05,17.77,18.03,173420.0,17.2096,17.2863,17.0181,17.2671,173420.0
2023-05-09 10:00:00,18.02,18.02,17.88,17.95,113355.0,17.2575,17.2575,17.1235,17.1905,113355.0
2023-05-09 10:30:00,17.95,17.95,17.85,17.87,76014.0,17.1905,17.1905,17.0947,17.1139,76014.0
2023-05-09 11:00:00,17.86,17.9,17.81,17.87,82120.0,17.1043,17.1426,17.0564,17.1139,82120.0
2023-05-09 11:30:00,17.86,17.89,17.81,17.82,83744.0,17.1043,17.133,17.0564,17.066,83744.0
2023-05-09 12:00:00,17.82,17.98,17.81,17.96,84703.0,17.066,17.2192,17.0564,17.2001,84703.0
2023-05-09 12:30:00,17.96,17.97,17.85,17.88,68212.0,17.2001,17.2096,17.0947,17.1235,68212.0
2023-05-09 13:00:00,17.88,17.97,17.86,17.94,76694.0,17.1235,17.2096,17.1043,17.1809,76694.0
2023-05-09 13:30:00,17.94,17.97,17.86,17.89,87951.0,17.1809,17.2096,17.1043,17.133,87951.0
2023-05-09 14:00:00,17.89,17.97,17.89,17.95,108925.0,17.133,17.2096,17.133,17.1905,108925.0
2023-05-09 14:30:00,17.94,17.98,17.93,17.97,109509.0,17.1809,17.2192,17.1713,17.2096,109509.0
2023-05-09 15:00:00,17.97,17.98,17.9,17.9,222351.0,17.2096,17.2192,17.1426,17.1426,222351.0
2023-05-09 15:30:00,17.91,17.93,17.89,17.91,208454.0,17.1522,17.1713,17.133,17.1522,208454.0
2023-05-10 09:30:00,17.95,17.96,17.64,17.69,339922.0,17.1905,17.2001,16.8936,16.9415,339922.0
2023-05-10 10:00:00,17.69,17.71,17.57,17.57,305043.0,16.9415,16.9607,16.8266,16.8266,305043.0
2023-05-10 10:30:00,17.57,17.62,17.24,17.28,482433.0,16.8266,16.8745,16.5105,16.5488,482433.0
2023-05-10 11:00:00,17.29,17.35,17.16,17.23,244703.0,16.5584,16.6159,16.4339,16.501,244703.0
2023-05-10 11:30:00,17.24,17.31,17.2,17.23,214159.0,16.5105,16.5776,16.4722,16.501,214159.0
2023-05-10 12:00:00,17.24,17.29,17.23,17.27,143388.0,16.5105,16.5584,16.501,16.5393,143388.0
2023-05-10 12:30:00,17.26,17.38,17.23,17.34,178082.0,16.5297,16.6446,16.501,16.6063,178082.0
2023-05-10 13:00:00,17.33,17.43,17.33,17.36,132205.0,16.5967,16.6925,16.5967,16.6255,132205.0
2023-05-10 13:30:00,17.37,17.39,17.3,17.39,114280.0,16.635,16.6542,16.568,16.6542,114280.0
2023-05-10 14:00:00,17.39,17.46,17.36,17.45,137936.0,16.6542,16.7212,16.6255,16.7117,137936.0
2023-05-10 14:30:00,17.45,17.57,17.44,17.57,139311.0,16.7117,16.8266,16.7021,16.8266,139311.0
2023-05-10 15:00:00,17.56,17.58,17.53,17.55,185524.0,16.817,16.8362,16.7883,16.8074,185524.0
2023-05-10 15:30:00,17.55,17.62,17.5,17.56,810181.0,16.8074,16.8745,16.7595,16.817,810181.0
2023-05-11 09:30:00,17.4,18.47,17.21,17.27,1147125.0,16.6638,17.6885,16.4818,16.5393,1147125.0
2023-05-11 10:00:00,17.28,17.38,17.14,17.32,368507.0,16.5488,16.6446,16.4148,16.5872,368507.0
2023-05-11 10:30:00,17.32,17.45,17.26,17.39,310881.0,16.5872,16.7117,16.5297,16.6542,310881.0
2023-05-11 11:00:00,17.39,17.39,17.16,17.18,192411.0,16.6542,16.6542,16.4339,16.4531,192411.0
2023-05-11 11:30:00,17.17,17.18,16.9,16.93,319611.0,16.4435,16.4531,16.1849,16.2137,319611.0
2023-05-11 12:00:00,16.92,17.07,16.88,17.02,175361.0,16.2041,16.3477,16.1658,16.2998,175361.0
2023-05-11 12:30:00,17.03,17.07,16.89,16.93,192894.0,16.3094,16.3477,16.1753,16.2137,192894.0
2023-05-11 13:00:00,16.93,16.97,16.92,16.95,212790.0,16.2137,16.252,16.2041,16.2328,212790.0
2023-05-11 13:30:00,16.96,16.96,16.71,16.72,637006.0,16.2424,16.2424,16.003,16.0125,637006.0
2023-05-11 14:00:00,16.73,16.86,16.72,16.75,206022.0,16.0221,16.1466,16.0125,16.0413,206022.0
2023-05-11 14:30:00,16.75,16.8,16.68,16.69,305800.0,16.0413,16.0892,15.9742,15.9838,305800.0
2023-05-11 15:00:00,16.69,16.83,16.68,16.76,342889.0,15.9838,16.1179,15.9742,16.0508,342889.0
2023-05-11 15:30:00,16.76,16.95,16.73,16.87,1052736.0,16.0508,16.2328,16.0221,16.1562,1052736.0
2023-05-12 09:30:00,16.85,16.92,16.65,16.89,532461.0,16.137,16.2041,15.9455,16.1753,532461.0
2023-05-12 10:00:00,16.88,16.88,16.53,16.59,415797.0,16.1658,16.1658,15.8306,15.888,415797.0
2023-05-12 10:30:00,16.6,16.61,16.48,16.49,280462.0,15.8976,15.9072,15.7827,15.7923,280462.0
2023-05-12 11:00:00,16.48,16.5,16.37,16.38,269799.0,15.7827,15.8018,15.6773,15.6869,269799.0
2023-05-12 11:30:00,16.38,16.4,16.31,16.34,236394.0,15.6869,15.7061,15.6199,15.6486,236394.0
2023-05-12 12:00:00,16.34,16.37,16.28,16.29,224671.0,15.6486,15.6773,15.5912,15.6007,224671.0
2023-05-12 12:30:00,16.29,16.39,16.25,16.32,280001.0,15.6007,15.6965,15.5624,15.6295,280001.0
2023-05-12 13:00:00,16.32,16.38,16.3,16.32,222929.0,15.6295,15.6869,15.6103,15.6295,222929.0
2023-05-12 13:30:00,16.31,16.32,16.16,16.28,301634.0,15.6199,15.6295,15.4762,15.5912,301634.0
2023-05-12 14:00:00,16.28,16.35,16.25,16.32,206932.0,15.5912,15.6582,15.5624,15.6295,206932.0
2023-05-12 14:30:00,16.32,16.39,16.31,16.35,189834.0,15.6295,15.6965,15.6199,15.6582,189834.0
2023-05-12 15:00:00,16.35,16.4,16.29,16.35,235293.0,15.6582,15.7061,15.6007,15.6582,235293.0
2023-05-12 15:30:00,16.36,16.46,16.35,16.46,850523.0,15.6678,15.7635,15.6582,15.7635,850523.0
2023-05-15 09:30:00,16.45,16.92,16.43,16.88,370340.0,15.754,16.2041,15.7348,16.1658,370340.0
2023-05-15 10:00:00,16.89,16.93,16.74,16.79,235207.0,16.1753,16.2137,16.0317,16.0796,235207.0
2023-05-15 10:30:00,16.79,16.82,16.64,16.7,102052.0,16.0796,16.1083,15.9359,15.9934,102052.0
2023-05-15 11:00:00,16.7,16.72,16.61,16.63,159504.0,15.9934,16.0125,15.9072,15.9263,159504.0
2023-05-15 11:30:00,16.64,16.73,16.63,16.67,107113.0,15.9359,16.0221,15.9263,15.9647,107113.0
2023-05-15 12:00:00,16.68,16.73,16.66,16.72,74040.0,15.9742,16.0221,15.9551,16.0125,74040.0
2023-05-15 12:30:00,16.72,16.74,16.69,16.72,78232.0,16.0125,16.0317,15.9838,16.0125,78232.0
2023-05-15 13:00:00,16.72,16.74,16.66,16.7,71882.0,16.0125,16.0317,15.9551,15.9934,71882.0
2023-05-15 13:30:00,16.7,16.73,16.66,16.66,65304.0,15.9934,16.0221,15.9551,15.9551,65304.0
2023-05-15 14:00:00,16.67,16.71,16.66,16.66,75445.0,15.9647,16.003,15.9551,15.9551,75445.0
2023-05-15 14:30:00,16.66,16.69,16.64,16.65,83892.0,15.9551,15.9838,15.9359,15.9455,83892.0
2023-05-15 15:00:00,16.65,16.66,16.6,16.61,121718.0,15.9455,15.9551,15.8976,15.9072,121718.0
2023-05-15 15:30:00,16.61,16.63,16.53,16.63,362648.0,15.9072,15.9263,15.8306,15.9263,362648.0
2023-05-16 09:30:00,16.45,16.56,16.37,16.39,313972.0,15.754,15.8593,15.6773,15.6965,313972.0
2023-05-16 10:00:00,16.39,16.46,16.35,16.44,206868.0,15.6965,15.7635,15.6582,15.7444,206868.0
2023-05-16 10:30:00,16.44,16.47,16.2,16.22,268644.0,15.7444,15.7731,15.5145,15.5337,268644.0
2023-05-16 11:00:00,16.21,16.32,16.17,16.22,262168.0,15.5241,15.6295,15.4858,15.5337,262168.0
2023-05-16 11:30:00,16.21,16.23,16.15,16.22,175331.0,15.5241,15.5433,15.4667,15.5337,175331.0
2023-05-16 12:00:00,16.22,16.25,16.15,16.16,175303.0,15.5337,15.5624,15.4667,15.4762,175303.0
2023-05-16 12:30:00,16.16,16.24,16.12,16.2,213949.0,15.4762,15.5528,15.4379,15.5145,213949.0
2023-05-16 13:00:00,16.2,16.29,16.19,16.29,97846.0,15.5145,15.6007,15.505,15.6007,97846.0
2023-05-16 13:30:00,16.29,16.29,16.21,16.22,111456.0,15.6007,15.6007,15.5241,15.5337,111456.0
2023-05-16 14:00:00,16.23,16.25,16.17,16.2,119541.0,15.5433,15.5624,15.4858,15.5145,119541.0
2023-05-16 14:30:00,16.18,16.26,16.18,16.22,147407.0,15.4954,15.572,15.4954,15.5337,147407.0
2023-05-16 15:00:00,16.21,16.29,16.2,16.27,154436.0,15.5241,15.6007,15.5145,15.5816,154436.0
2023-05-16 15:30:00,16.27,16.29,16.19,16.19,476859.0,15.5816,15.6007,15.505,15.505,476859.0
2023-05-17 09:30:00,16.18,16.21,15.88,15.93,389143.0,15.4954,15.5241,15.2081,15.256,389143.0
2023-05-17 10:00:00,15.94,16.1,15.9,16.09,283677.0,15.2655,15.4188,15.2272,15.4092,283677.0
2023-05-17 10:30:00,16.09,16.14,15.98,15.98,127216.0,15.4092,15.4571,15.3039,15.3039,127216.0
2023-05-17 11:00:00,15.99,16.0,15.88,15.89,273141.0,15.3134,15.323,15.2081,15.2177,273141.0
2023-05-17 11:30:00,15.89,16.01,15.86,16.0,299121.0,15.2177,15.3326,15.1889,15.323,299121.0
2023-05-17 12:00:00,16.0,16.1,15.97,16.09,184605.0,15.323,15.4188,15.2943,15.4092,184605.0
2023-05-17 12:30:00,16.09,16.13,16.07,16.11,87357.0,15.4092,15.4475,15.39,15.4284,87357.0
2023-05-17 13:00:00,16.11,16.12,16.04,16.06,173021.0,15.4284,15.4379,15.3613,15.3805,173021.0
2023-05-17 13:30:00,16.06,16.12,16.06,16.11,159025.0,15.3805,15.4379,15.3805,15.4284,159025.0
2023-05-17 14:00:00,16.11,16.11,16.02,16.09,99104.0,15.4284,15.4284,15.3422,15.4092,99104.0
2023-05-17 14:30:00,16.09,16.14,16.08,16.13,76663.0,15.4092,15.4571,15.3996,15.4475,76663.0
2023-05-17 15:00:00,16.13,16.16,16.1,16.11,179058.0,15.4475,15.4762,15.4188,15.4284,179058.0
2023-05-17 15:30:00,16.11,16.33,16.1,16.29,1058900.0,15.4284,15.639,15.4188,15.6007,1058900.0
2023-05-18 09:30:00,15.95,15.95,15.51,15.66,905971.0,15.2751,15.2751,14.8537,14.9974,905971.0
2023-05-18 10:00:00,15.66,15.68,15.55,15.62,571200.0,14.9974,15.0165,14.892,14.9591,571200.0
2023-05-18 10:30:00,15.61,15.68,15.52,15.54,430813.0,14.9495,15.0165,14.8633,14.8825,430813.0
2023-05-18 11:00:00,15.54,15.58,15.46,15.53,374261.0,14.8825,14.9208,14.8059,14.8729,374261.0
2023-05-18 11:30:00,15.52,15.65,15.52,15.57,210340.0,14.8633,14.9878,14.8633,14.9112,210340.0
2023-05-18 12:00:00,15.57,15.66,15.54,15.56,181529.0,14.9112,14.9974,14.8825,14.9016,181529.0
2023-05-18 12:30:00,15.56,15.62,15.52,15.61,201551.0,14.9016,14.9591,14.8633,14.9495,201551.0
2023-05-18 13:00:00,15.62,15.62,15.55,15.6,165771.0,14.9591,14.9591,14.892,14.9399,165771.0
2023-05-18 13:30:00,15.61,15.66,15.57,15.58,240935.0,14.9495,14.9974,14.9112,14.9208,240935.0
2023-05-18 14:00:00,15.59,15.63,15.56,15.62,153683.0,14.9304,14.9687,14.9016,14.9591,153683.0
2023-05-18 14:30:00,15.63,15.64,15.58,15.62,249565.0,14.9687,14.9782,14.9208,14.9591,249565.0
2023-05-18 15:00:00,15.62,15.66,15.59,15.64,214113.0,14.9591,14.9974,14.9304,14.9782,214113.0
2023-05-18 15:30:00,15.64,15.7,15.64,15.68,627040.0,14.9782,15.0357,14.9782,15.0165,627040.0
2023-05-19 09:30:00,15.83,15.88,15.69,15.7,417549.0,15.1602,15.2081,15.0261,15.0357,417549.0
2023-05-19 10:00:00,15.7,15.76,15.63,15.68,263474.0,15.0357,15.0932,14.9687,15.0165,263474.0
2023-05-19 10:30:00,15.68,15.71,15.55,15.56,235108.0,15.0165,15.0453,14.892,14.9016,235108.0
2023-05-19 11:00:00,15.56,15.96,15.56,15.85,455625.0,14.9016,15.2847,14.9016,15.1794,455625.0
2023-05-19 11:30:00,15.86,15.94,15.61,15.63,500882.0,15.1889,15.2655,14.9495,14.9687,500882.0
2023-05-19 12:00:00,15.62,15.76,15.61,15.75,277870.0,14.9591,15.0932,14.9495,15.0836,277870.0
2023-05-19 12:30:00,15.75,15.77,15.7,15.74,122443.0,15.0836,15.1027,15.0357,15.074,122443.0
2023-05-19 13:00:00,15.74,15.75,15.68,15.7,210636.0,15.074,15.0836,15.0165,15.0357,210636.0
2023-05-19 13:30:00,15.7,15.73,15.68,15.71,166660.0,15.0357,15.0644,15.0165,15.0453,166660.0
2023-05-19 14:00:00,15.72,15.75,15.64,15.65,151533.0,15.0549,15.0836,14.9782,14.9878,151533.0
2023-05-19 14:30:00,15.65,15.65,15.6,15.61,290221.0,14.9878,14.9878,14.9399,14.9495,290221.0
2023-05-19 15:00:00,15.61,15.65,15.6,15.63,180487.0,14.9495,14.9878,14.9399,14.9687,180487.0
2023-05-19 15:30:00,15.63,15.78,15.59,15.74,1220170.0,14.9687,15.1123,14.9304,15.074,1220170.0
2023-05-22 09:30:00,15.64,15.77,15.6,15.66,114951.0,14.9782,15.1027,14.9399,14.9974,114951.0
2023-05-22 10:00:00,15.66,15.8,15.61,15.64,280341.0,14.9974,15.1315,14.9495,14.9782,280341.0
2023-05-22 10:30:00,15.65,15.7,15.63,15.67,108968.0,14.9878,15.0357,14.9687,15.007,108968.0
2023-05-22 11:00:00,15.67,15.69,15.61,15.66,141330.0,15.007,15.0261,14.9495,14.9974,141330.0
2023-05-22 11:30:00,15.65,15.69,15.63,15.68,61491.0,14.9878,15.0261,14.9687,15.0165,61491.0
2023-05-22 12:00:00,15.69,15.73,15.68,15.71,65422.0,15.0261,15.0644,15.0165,15.0453,65422.0
2023-05-22 12:30:00,15.71,15.71,15.62,15.63,82502.0,15.0453,15.0453,14.9591,14.9687,82502.0
2023-05-22 13:00:00,15.63,15.71,15.62,15.69,62210.0,14.9687,15.0453,14.9591,15.0261,62210.0
2023-05-22 13:30:00,15.68,15.69,15.65,15.65,75687.0,15.0165,15.0261,14.9878,14.9878,75687.0
2023-05-22 14:00:00,15.65,15.67,15.64,15.66,43267.0,14.9878,15.007,14.9782,14.9974,43267.0
2023-05-22 14:30:00,15.65,15.67,15.62,15.63,110791.0,14.9878,15.007,14.9591,14.9687,110791.0
2023-05-22 15:00:00,15.62,15.65,15.59,15.59,144467.0,14.9591,14.9878,14.9304,14.9304,144467.0
2023-05-22 15:30:00,15.6,15.6,15.53,15.53,348712.0,14.9399,14.9399,14.8729,14.8729,348712.0
2023-05-23 09:30:00,15.54,15.63,15.36,15.61,414011.0,14.8825,14.9687,14.7101,14.9495,414011.0
2023-05-23 10:00:00,15.61,15.76,15.52,15.53,204907.0,14.9495,15.0932,14.8633,14.8729,204907.0
2023-05-23 10:30:00,15.53,15.62,15.52,15.61,157410.0,14.8729,14.9591,14.8633,14.9495,157410.0
2023-05-23 11:00:00,15.61,15.61,15.53,15.56,103485.0,14.9495,14.9495,14.8729,14.9016,103485.0
2023-05-23 11:30:00,15.56,15.6,15.52,15.54,128012.0,14.9016,14.9399,14.8633,14.8825,128012.0
2023-05-23 12:00:00,15.54,15.65,15.53,15.65,152906.0,14.8825,14.9878,14.8729,14.9878,152906.0
2023-05-23 12:30:00,15.65,15.72,15.64,15.72,157541.0,14.9878,15.0549,14.9782,15.0549,157541.0
2023-05-23 13:00:00,15.72,15.77,15.72,15.75,149155.0,15.0549,15.1027,15.0549,15.0836,149155.0
2023-05-23 13:30:00,15.76,15.81,15.75,15.81,93266.0,15.0932,15.141,15.0836,15.141,93266.0
2023-05-23 14:00:00,15.81,15.81,15.76,15.77,139338.0,15.141,15.141,15.0932,15.1027,139338.0
2023-05-23 14:30:00,15.76,15.79,15.74,15.79,76435.0,15.0932,15.1219,15.074,15.1219,76435.0
2023-05-23 15:00:00,15.79,15.81,15.76,15.8,120285.0,15.1219,15.141,15.0932,15.1315,120285.0
2023-05-23 15:30:00,15.81,15.86,15.78,15.81,671877.0,15.141,15.1889,15.1123,15.141,671877.0
2023-05-24 09:30:00,15.78,15.87,15.58,15.59,213098.0,15.1123,15.1985,14.9208,14.9304,213098.0
2023-05-24 10:00:00,15.58,15.59,15.43,15.48,213707.0,14.9208,14.9304,14.7771,14.825,213707.0
2023-05-24 10:30:00,15.48,15.56,15.43,15.44,155576.0,14.825,14.9016,14.7771,14.7867,155576.0
2023-05-24 11:00:00,15.44,15.5,15.41,15.48,139408.0,14.7867,14.8442,14.758,14.825,139408.0
2023-05-24 11:30:00,15.48,15.5,15.36,15.41,134066.0,14.825,14.8442,14.7101,14.758,134066.0
2023-05-24 12:00:00,15.41,15.44,15.38,15.4,88649.0,14.758,14.7867,14.7292,14.7484,88649.0
2023-05-24 12:30:00,15.4,15.42,15.36,15.39,146509.0,14.7484,14.7675,14.7101,14.7388,146509.0
2023-05-24 13:00:00,15.39,15.44,15.38,15.41,111896.0,14.7388,14.7867,14.7292,14.758,111896.0
2023-05-24 13:30:00,15.41,15.43,15.37,15.39,56892.0,14.758,14.7771,14.7197,14.7388,56892.0
2023-05-24 14:00:00,15.38,15.43,15.35,15.39,195179.0,14.7292,14.7771,14.7005,14.7388,195179.0
2023-05-24 14:30:00,15.38,15.4,15.34,15.35,129003.0,14.7292,14.7484,14.6909,14.7005,129003.0
2023-05-24 15:00:00,15.34,15.39,15.33,15.39,151605.0,14.6909,14.7388,14.6814,14.7388,151605.0
2023-05-24 15:30:00,15.39,15.41,15.33,15.33,422258.0,14.7388,14.758,14.6814,14.6814,422258.0
2023-05-25 09:30:00,15.22,15.24,15.02,15.1,369093.0,14.576,14.5952,14.3845,14.4611,369093.0
2023-05-25 10:00:00,15.11,15.17,15.08,15.09,186470.0,14.4707,14.5281,14.4419,14.4515,186470.0
2023-05-25 10:30:00,15.09,15.12,15.03,15.06,240033.0,14.4515,14.4802,14.394,14.4228,240033.0
2023-05-25 11:00:00,15.06,15.06,15.0,15.02,194694.0,14.4228,14.4228,14.3653,14.3845,194694.0
2023-05-25 11:30:00,15.01,15.05,14.97,15.04,295877.0,14.3749,14.4132,14.3366,14.4036,295877.0
2023-05-25 12:00:00,15.05,15.1,15.02,15.04,135716.0,14.4132,14.4611,14.3845,14.4036,135716.0
2023-05-25 12:30:00,15.04,15.1,14.98,14.98,143699.0,14.4036,14.4611,14.3462,14.3462,143699.0
2023-05-25 13:00:00,14.98,15.0,14.94,14.96,287260.0,14.3462,14.3653,14.3079,14.327,287260.0
2023-05-25 13:30:00,14.95,14.97,14.88,14.92,294170.0,14.3174,14.3366,14.2504,14.2887,294170.0
2023-05-25 14:00:00,14.92,14.97,14.86,14.95,172029.0,14.2887,14.3366,14.2312,14.3174,172029.0
2023-05-25 14:30:00,14.95,14.96,14.87,14.88,132096.0,14.3174,14.327,14.2408,14.2504,132096.0
2023-05-25 15:00:00,14.88,14.92,14.87,14.89,209602.0,14.2504,14.2887,14.2408,14.26,209602.0
2023-05-25 15:30:00,14.9,15.03,14.86,14.97,1564937.0,14.2695,14.394,14.2312,14.3366,1564937.0
2023-05-26 09:30:00,15.27,15.31,14.87,14.88,375620.0,14.6239,14.6622,14.2408,14.2504,375620.0
2023-05-26 10:00:00,14.88,15.07,14.86,15.03,416527.0,14.2504,14.4324,14.2312,14.394,416527.0
2023-05-26 10:30:00,15.03,15.04,14.87,14.88,299473.0,14.394,14.4036,14.2408,14.2504,299473.0
2023-05-26 11:00:00,14.87,14.89,14.8,14.88,226202.0,14.2408,14.26,14.1738,14.2504,226202.0
2023-05-26 11:30:00,14.87,14.94,14.86,14.89,288051.0,14.2408,14.3079,14.2312,14.26,288051.0
2023-05-26 12:00:00,14.89,15.0,14.89,14.93,374539.0,14.26,14.3653,14.26,14.2983,374539.0
2023-05-26 12:30:00,14.92,14.97,14.91,14.96,107249.0,14.2887,14.3366,14.2791,14.327,107249.0
2023-05-26 13:00:00,14.96,14.96,14.9,14.91,97624.0,14.327,14.327,14.2695,14.2791,97624.0
2023-05-26 13:30:00,14.9,14.92,14.87,14.91,181387.0,14.2695,14.2887,14.2408,14.2791,181387.0
2023-05-26 14:00:00,14.92,14.93,14.88,14.91,244780.0,14.2887,14.2983,14.2504,14.2791,244780.0
2023-05-26 14:30:00,14.91,14.92,14.89,14.9,83639.0,14.2791,14.2887,14.26,14.2695,83639.0
2023-05-26 15:00:00,14.9,14.92,14.87,14.89,177834.0,14.2695,14.2887,14.2408,14.26,177834.0
2023-05-26 15:30:00,14.89,14.92,14.82,14.9,1224230.0,14.26,14.2887,14.1929,14.2695,1224230.0
2023-05-30 09:30:00,14.94,15.02,14.81,14.83,341222.0,14.3079,14.3845,14.1834,14.2025,341222.0
2023-05-30 10:00:00,14.83,14.86,14.66,14.72,366757.0,14.2025,14.2312,14.0397,14.0972,366757.0
2023-05-30 10:30:00,14.72,14.81,14.67,14.7,279584.0,14.0972,14.1834,14.0493,14.078,279584.0
2023-05-30 11:00:00,14.69,14.9,14.68,14.9,318164.0,14.0684,14.2695,14.0589,14.2695,318164.0
2023-05-30 11:30:00,14.9,15.0,14.89,14.98,241883.0,14.2695,14.3653,14.26,14.3462,241883.0
2023-05-30 12:00:00,14.98,15.0,14.88,14.89,92871.0,14.3462,14.3653,14.2504,14.26,92871.0
2023-05-30 12:30:00,14.89,14.93,14.84,14.85,98480.0,14.26,14.2983,14.2121,14.2217,98480.0
2023-05-30 13:00:00,14.85,14.86,14.82,14.85,97914.0,14.2217,14.2312,14.1929,14.2217,97914.0
2023-05-30 13:30:00,14.85,14.88,14.82,14.86,89729.0,14.2217,14.2504,14.1929,14.2312,89729.0
2023-05-30 14:00:00,14.86,14.93,14.84,14.88,104634.0,14.2312,14.2983,14.2121,14.2504,104634.0
2023-05-30 14:30:00,14.88,14.92,14.86,14.88,105084.0,14.2504,14.2887,14.2312,14.2504,105084.0
2023-05-30 15:00:00,14.88,14.92,14.87,14.92,134643.0,14.2504,14.2887,14.2408,14.2887,134643.0
2023-05-30 15:30:00,14.92,14.97,14.91,14.96,446436.0,14.2887,14.3366,14.2791,14.327,446436.0
2023-05-31 09:30:00,15.11,15.11,14.86,14.96,388924.0,14.4707,14.4707,14.2312,14.327,388924.0
2023-05-31 10:00:00,14.97,14.98,14.83,14.94,174995.0,14.3366,14.3462,14.2025,14.3079,174995.0
2023-05-31 10:30:00,14.95,15.14,14.95,15.08,243337.0,14.3174,14.4994,14.3174,14.4419,243337.0
2023-05-31 11:00:00,15.08,15.22,15.07,15.2,274013.0,14.4419,14.576,14.4324,14.5569,274013.0
2023-05-31 11:30:00,15.2,15.31,15.15,15.18,401166.0,14.5569,14.6622,14.509,14.5377,401166.0
2023-05-31 12:00:00,15.18,15.24,15.05,15.07,226839.0,14.5377,14.5952,14.4132,14.4324,226839.0
2023-05-31 12:30:00,15.08,15.13,15.02,15.09,144159.0,14.4419,14.4898,14.3845,14.4515,144159.0
2023-05-31 13:00:00,15.09,15.11,15.05,15.09,102093.0,14.4515,14.4707,14.4132,14.4515,102093.0
2023-05-31 13:30:00,15.09,15.24,15.09,15.18,185014.0,14.4515,14.5952,14.4515,14.5377,185014.0
2023-05-31 14:00:00,15.19,15.23,15.15,15.17,182101.0,14.5473,14.5856,14.509,14.5281,182101.0
2023-05-31 14:30:00,15.16,15.19,15.12,15.17,223093.0,14.5185,14.5473,14.4802,14.5281,223093.0
2023-05-31 15:00:00,15.17,15.18,15.12,15.16,144808.0,14.5281,14.5377,14.4802,14.5185,144808.0
2023-05-31 15:30:00,15.15,15.31,15.14,15.22,1286729.0,14.509,14.6622,14.4994,14.576,1286729.0
2023-06-01 09:30:00,15.4,15.55,15.27,15.45,542190.0,14.7484,14.892,14.6239,14.7963,542190.0
2023-06-01 10:00:00,15.46,15.54,15.31,15.42,320941.0,14.8059,14.8825,14.6622,14.7675,320941.0
2023-06-01 10:30:00,15.42,15.63,15.42,15.55,367072.0,14.7675,14.9687,14.7675,14.892,367072.0
2023-06-01 11:00:00,15.55,15.81,15.54,15.8,286122.0,14.892,15.141,14.8825,15.1315,286122.0
2023-06-01 11:30:00,15.79,15.98,15.79,15.94,341180.0,15.1219,15.3039,15.1219,15.2655,341180.0
2023-06-01 12:00:00,15.95,15.96,15.84,15.87,347434.0,15.2751,15.2847,15.1698,15.1985,347434.0
2023-06-01 12:30:00,15.87,15.9,15.8,15.81,109005.0,15.1985,15.2272,15.1315,15.141,109005.0
2023-06-01 13:00:00,15.81,15.86,15.75,15.86,161453.0,15.141,15.1889,15.0836,15.1889,161453.0
2023-06-01 13:30:00,15.86,15.86,15.81,15.83,100605.0,15.1889,15.1889,15.141,15.1602,100605.0
2023-06-01 14:00:00,15.84,15.85,15.74,15.75,107030.0,15.1698,15.1794,15.074,15.0836,107030.0
2023-06-01 14:30:00,15.75,15.77,15.71,15.72,102150.0,15.0836,15.1027,15.0453,15.0549,102150.0
2023-06-01 15:00:00,15.72,15.74,15.67,15.72,195711.0,15.0549,15.074,15.007,15.0549,195711.0
2023-06-01 15:30:00,15.73,15.78,15.69,15.72,608144.0,15.0644,15.1123,15.0261,15.0549,608144.0
2023-06-02 09:30:00,15.7,15.89,15.54,15.57,443181.0,15.0357,15.2177,14.8825,14.9112,443181.0
2023-06-02 10:00:00,15.58,15.63,15.54,15.57,189655.0,14.9208,14.9687,14.8825,14.9112,189655.0
2023-06-02 10:30:00,15.57,15.71,15.56,15.59,163564.0,14.9112,15.0453,14.9016,14.9304,163564.0
2023-06-02 11:00:00,15.59,15.67,15.56,15.67,144499.0,14.9304,15.007,14.9016,15.007,144499.0
2023-06-02 11:30:00,15.67,15.67,15.56,15.61,111477.0,15.007,15.007,14.9016,14.9495,111477.0
2023-06-02 12:00:00,15.61,15.61,15.51,15.58,217222.0,14.9495,14.9495,14.8537,14.9208,217222.0
2023-06-02 12:30:00,15.58,15.59,15.49,15.54,248899.0,14.9208,14.9304,14.8346,14.8825,248899.0
2023-06-02 13:00:00,15.55,15.59,15.43,15.47,333569.0,14.892,14.9304,14.7771,14.8154,333569.0
2023-06-02 13:30:00,15.46,15.48,15.39,15.4,195057.0,14.8059,14.825,14.7388,14.7484,195057.0
2023-06-02 14:00:00,15.39,15.41,15.36,15.4,164865.0,14.7388,14.758,14.7101,14.7484,164865.0
2023-06-02 14:30:00,15.4,15.5,15.39,15.47,219482.0,14.7484,14.8442,14.7388,14.8154,219482.0
2023-06-02 15:00:00,15.46,15.52,15.45,15.5,238837.0,14.8059,14.8633,14.7963,14.8442,238837.0
2023-06-02 15:30:00,15.51,15.54,15.48,15.52,693998.0,14.8537,14.8825,14.825,14.8633,693998.0
2023-06-05 09:30:00,15.53,15.55,15.29,15.36,317194.0,14.8729,14.892,14.643,14.7101,317194.0
2023-06-05 10:00:00,15.37,15.62,15.37,15.57,329458.0,14.7197,14.9591,14.7197,14.9112,329458.0
2023-06-05 10:30:00,15.57,15.59,15.47,15.54,179790.0,14.9112,14.9304,14.8154,14.8825,179790.0
2023-06-05 11:00:00,15.54,15.62,15.53,15.57,189202.0,14.8825,14.9591,14.8729,14.9112,189202.0
2023-06-05 11:30:00,15.58,15.62,15.51,15.61,201037.0,14.9208,14.9591,14.8537,14.9495,201037.0
2023-06-05 12:00:00,15.61,15.64,15.55,15.57,144256.0,14.9495,14.9782,14.892,14.9112,144256.0
2023-06-05 12:30:00,15.57,15.58,15.51,15.57,106890.0,14.9112,14.9208,14.8537,14.9112,106890.0
2023-06-05 13:00:00,15.57,15.59,15.52,15.53,65365.0,14.9112,14.9304,14.8633,14.8729,65365.0
2023-06-05 13:30:00,15.53,15.58,15.51,15.57,99887.0,14.8729,14.9208,14.8537,14.9112,99887.0
2023-06-05 14:00:00,15.57,15.57,15.51,15.54,105881.0,14.9112,14.9112,14.8537,14.8825,105881.0
2023-06-05 14:30:00,15.54,15.57,15.52,15.53,187130.0,14.8825,14.9112,14.8633,14.8729,187130.0
2023-06-05 15:00:00,15.53,15.57,15.52,15.57,103092.0,14.8729,14.9112,14.8633,14.9112,103092.0
2023-06-05 15:30:00,15.56,15.57,15.51,15.53,359704.0,14.9016,14.9112,14.8537,14.8729,359704.0
2023-06-06 09:30:00,15.43,15.54,15.34,15.4,228566.0,14.7771,14.8825,14.6909,14.7484,228566.0
2023-06-06 10:00:00,15.39,15.5,15.38,15.42,152189.0,14.7388,14.8442,14.7292,14.7675,152189.0
2023-06-06 10:30:00,15.42,15.47,15.4,15.43,170321.0,14.7675,14.8154,14.7484,14.7771,170321.0
2023-06-06 11:00:00,15.43,15.46,15.38,15.41,215190.0,14.7771,14.8059,14.7292,14.758,215190.0
2023-06-06 11:30:00,15.42,15.52,15.42,15.49,148684.0,14.7675,14.8633,14.7675,14.8346,148684.0
2023-06-06 12:00:00,15.5,15.53,15.41,15.44,106670.0,14.8442,14.8729,14.758,14.7867,106670.0
2023-06-06 12:30:00,15.44,15.6,15.43,15.59,161540.0,14.7867,14.9399,14.7771,14.9304,161540.0
2023-06-06 13:00:00,15.59,15.6,15.52,15.52,108386.0,14.9304,14.9399,14.8633,14.8633,108386.0
2023-06-06 13:30:00,15.52,15.57,15.51,15.57,137369.0,14.8633,14.9112,14.8537,14.9112,137369.0
2023-06-06 14:00:00,15.57,15.57,15.47,15.53,153691.0,14.9112,14.9112,14.8154,14.8729,153691.0
2023-06-06 14:30:00,15.53,15.6,15.53,15.58,156059.0,14.8729,14.9399,14.8729,14.9208,156059.0
2023-06-06 15:00:00,15.58,15.64,15.57,15.63,190592.0,14.9208,14.9782,14.9112,14.9687,190592.0
2023-06-06 15:30:00,15.62,15.63,15.57,15.61,529137.0,14.9591,14.9687,14.9112,14.9495,529137.0
2023-06-07 09:30:00,15.68,16.05,15.53,15.95,455656.0,15.0165,15.3709,14.8729,15.2751,455656.0
2023-06-07 10:00:00,15.95,15.95,15.62,15.63,198778.0,15.2751,15.2751,14.9591,14.9687,198778.0
2023-06-07 10:30:00,15.62,15.67,15.56,15.61,280133.0,14.9591,15.007,14.9016,14.9495,280133.0
2023-06-07 11:00:00,15.6,15.63,15.52,15.57,153563.0,14.9399,14.9687,14.8633,14.9112,153563.0
2023-06-07 11:30:00,15.57,15.57,15.41,15.42,205735.0,14.9112,14.9112,14.758,14.7675,205735.0
2023-06-07 12:00:00,15.42,15.43,15.35,15.36,146807.0,14.7675,14.7771,14.7005,14.7101,146807.0
2023-06-07 12:30:00,15.36,15.37,15.26,15.31,171266.0,14.7101,14.7197,14.6143,14.6622,171266.0
2023-06-07 13:00:00,15.31,15.39,15.28,15.31,136529.0,14.6622,14.7388,14.6335,14.6622,136529.0
2023-06-07 13:30:00,15.3,15.43,15.29,15.39,110247.0,14.6526,14.7771,14.643,14.7388,110247.0
2023-06-07 14:00:00,15.39,15.43,15.38,15.4,121383.0,14.7388,14.7771,14.7292,14.7484,121383.0
2023-06-07 14:30:00,15.4,15.43,15.34,15.36,123643.0,14.7484,14.7771,14.6909,14.7101,123643.0
2023-06-07 15:00:00,15.37,15.37,15.26,15.31,315420.0,14.7197,14.7197,14.6143,14.6622,315420.0
2023-06-07 15:30:00,15.31,15.35,15.3,15.35,574019.0,14.6622,14.7005,14.6526,14.7005,574019.0
2023-06-08 09:30:00,15.67,15.9,15.63,15.74,548143.0,15.007,15.2272,14.9687,15.074,548143.0
2023-06-08 10:00:00,15.74,15.8,15.66,15.77,181406.0,15.074,15.1315,14.9974,15.1027,181406.0
2023-06-08 10:30:00,15.78,15.81,15.65,15.69,174604.0,15.1123,15.141,14.9878,15.0261,174604.0
2023-06-08 11:00:00,15.7,15.72,15.63,15.69,122207.0,15.0357,15.0549,14.9687,15.0261,122207.0
2023-06-08 11:30:00,15.69,15.71,15.56,15.61,105845.0,15.0261,15.0453,14.9016,14.9495,105845.0
2023-06-08 12:00:00,15.61,15.7,15.57,15.69,56781.0,14.9495,15.0357,14.9112,15.0261,56781.0
2023-06-08 12:30:00,15.68,15.68,15.61,15.64,52558.0,15.0165,15.0165,14.9495,14.9782,52558.0
2023-06-08 13:00:00,15.64,15.65,15.6,15.6,62567.0,14.9782,14.9878,14.9399,14.9399,62567.0
2023-06-08 13:30:00,15.6,15.6,15.54,15.58,75362.0,14.9399,14.9399,14.8825,14.9208,75362.0
2023-06-08 14:00:00,15.58,15.59,15.55,15.59,72642.0,14.9208,14.9304,14.892,14.9304,72642.0
2023-06-08 14:30:00,15.59,15.63,15.57,15.6,61222.0,14.9304,14.9687,14.9112,14.9399,61222.0
2023-06-08 15:00:00,15.6,15.61,15.55,15.58,100304.0,14.9399,14.9495,14.892,14.9208,100304.0
2023-06-08 15:30:00,15.58,15.65,15.53,15.59,386956.0,14.9208,14.9878,14.8729,14.9304,386956.0
2023-06-09 09:30:00,15.43,15.51,15.3,15.45,245370.0,14.7771,14.8537,14.6526,14.7963,245370.0
2023-06-09 10:00:00,15.45,15.63,15.4,15.63,168214.0,14.7963,14.9687,14.7484,14.9687,168214.0
2023-06-09 10:30:00,15.64,15.64,15.5,15.51,131043.0,14.9782,14.9782,14.8442,14.8537,131043.0
2023-06-09 11:00:00,15.51,15.52,15.48,15.48,125236.0,14.8537,14.8633,14.825,14.825,125236.0
2023-06-09 11:30:00,15.49,15.49,15.41,15.44,93320.0,14.8346,14.8346,14.758,14.7867,93320.0
2023-06-09 12:00:00,15.45,15.5,15.43,15.48,54870.0,14.7963,14.8442,14.7771,14.825,54870.0
2023-06-09 12:30:00,15.47,15.51,15.47,15.49,43846.0,14.8154,14.8537,14.8154,14.8346,43846.0
2023-06-09 13:00:00,15.49,15.54,15.47,15.53,74107.0,14.8346,14.8825,14.8154,14.8729,74107.0
2023-06-09 13:30:00,15.52,15.53,15.47,15.48,55208.0,14.8633,14.8729,14.8154,14.825,55208.0
2023-06-09 14:00:00,15.48,15.5,15.46,15.49,44099.0,14.825,14.8442,14.8059,14.8346,44099.0
2023-06-09 14:30:00,15.49,15.49,15.43,15.44,47931.0,14.8346,14.8346,14.7771,14.7867,47931.0
2023-06-09 15:00:00,15.44,15.46,15.41,15.42,142482.0,14.7867,14.8059,14.758,14.7675,142482.0
2023-06-09 15:30:00,15.42,15.47,15.41,15.42,290451.0,14.7675,14.8154,14.758,14.7675,290451.0
2023-06-12 09:30:00,15.32,15.37,15.19,15.29,305312.0,14.6718,14.7197,14.5473,14.643,305312.0
2023-06-12 10:00:00,15.3,15.34,15.18,15.24,172912.0,14.6526,14.6909,14.5377,14.5952,172912.0
2023-06-12 10:30:00,15.25,15.27,15.16,15.26,118876.0,14.6047,14.6239,14.5185,14.6143,118876.0
2023-06-12 11:00:00,15.26,15.32,15.25,15.29,80898.0,14.6143,14.6718,14.6047,14.643,80898.0
2023-06-12 11:30:00,15.29,15.35,15.25,15.28,78901.0,14.643,14.7005,14.6047,14.6335,78901.0
2023-06-12 12:00:00,15.28,15.33,15.27,15.29,62803.0,14.6335,14.6814,14.6239,14.643,62803.0
2023-06-12 12:30:00,15.29,15.35,15.28,15.33,74292.0,14.643,14.7005,14.6335,14.6814,74292.0
2023-06-12 13:00:00,15.34,15.35,15.3,15.33,60060.0,14.6909,14.7005,14.6526,14.6814,60060.0
2023-06-12 13:30:00,15.33,15.34,15.29,15.32,39888.0,14.6814,14.6909,14.643,14.6718,39888.0
2023-06-12 14:00:00,15.32,15.35,15.3,15.33,82355.0,14.6718,14.7005,14.6526,14.6814,82355.0
2023-06-12 14:30:00,15.32,15.38,15.32,15.37,59039.0,14.6718,14.7292,14.6718,14.7197,59039.0
2023-06-12 15:00:00,15.37,15.41,15.36,15.4,131623.0,14.7197,14.758,14.7101,14.7484,131623.0
2023-06-12 15:30:00,15.4,15.43,15.39,15.43,344724.0,14.7484,14.7771,14.7388,14.7771,344724.0
2023-06-13 09:30:00,15.47,15.67,15.34,15.35,474639.0,14.8154,15.007,14.6909,14.7005,474639.0
2023-06-13 10:00:00,15.35,15.41,15.29,15.32,234705.0,14.7005,14.758,14.643,14.6718,234705.0
2023-06-13 10:30:00,15.32,15.38,15.27,15.36,159103.0,14.6718,14.7292,14.6239,14.7101,159103.0
2023-06-13 11:00:00,15.35,15.35,15.15,15.17,255740.0,14.7005,14.7005,14.509,14.5281,255740.0
2023-06-13 11:30:00,15.17,15.17,15.03,15.08,315142.0,14.5281,14.5281,14.394,14.4419,315142.0
2023-06-13 12:00:00,15.08,15.14,15.07,15.12,160578.0,14.4419,14.4994,14.4324,14.4802,160578.0
2023-06-13 12:30:00,15.12,15.15,15.09,15.15,159500.0,14.4802,14.509,14.4515,14.509,159500.0
2023-06-13 13:00:00,15.15,15.18,15.13,15.16,115663.0,14.509,14.5377,14.4898,14.5185,115663.0
2023-06-13 13:30:00,15.16,15.16,15.06,15.08,169623.0,14.5185,14.5185,14.4228,14.4419,169623.0
2023-06-13 14:00:00,15.08,15.1,15.06,15.08,117069.0,14.4419,14.4611,14.4228,14.4419,117069.0
2023-06-13 14:30:00,15.08,15.16,15.06,15.1,182849.0,14.4419,14.5185,14.4228,14.4611,182849.0
2023-06-13 15:00:00,15.11,15.13,15.09,15.12,139606.0,14.4707,14.4898,14.4515,14.4802,139606.0
2023-06-13 15:30:00,15.12,15.17,15.08,15.12,413079.0,14.4802,14.5281,14.4419,14.4802,413079.0
2023-06-14 09:30:00,15.39,15.4,15.12,15.13,301957.0,14.7388,14.7484,14.4802,14.4898,301957.0
2023-06-14 10:00:00,15.13,15.3,15.11,15.16,214562.0,14.4898,14.6526,14.4707,14.5185,214562.0
2023-06-14 10:30:00,15.17,15.27,15.16,15.26,138454.0,14.5281,14.6239,14.5185,14.6143,138454.0
2023-06-14 11:00:00,15.26,15.27,15.22,15.27,202528.0,14.6143,14.6239,14.576,14.6239,202528.0
2023-06-14 11:30:00,15.27,15.29,15.19,15.23,164775.0,14.6239,14.643,14.5473,14.5856,164775.0
2023-06-14 12:00:00,15.23,15.28,15.22,15.25,85028.0,14.5856,14.6335,14.576,14.6047,85028.0
2023-06-14 12:30:00,15.24,15.25,15.17,15.18,115145.0,14.5952,14.6047,14.5281,14.5377,115145.0
2023-06-14 13:00:00,15.17,15.18,15.09,15.11,129369.0,14.5281,14.5377,14.4515,14.4707,129369.0
2023-06-14 13:30:00,15.11,15.16,15.09,15.16,143660.0,14.4707,14.5185,14.4515,14.5185,143660.0
2023-06-14 14:00:00,15.15,15.15,14.9,14.96,590647.0,14.509,14.509,14.2695,14.327,590647.0
2023-06-14 14:30:00,14.96,15.15,14.92,15.12,335913.0,14.327,14.509,14.2887,14.4802,335913.0
2023-06-14 15:00:00,15.12,15.13,14.99,15.06,238977.0,14.4802,14.4898,14.3557,14.4228,238977.0
2023-06-14 15:30:00,15.06,15.1,15.04,15.07,435811.0,14.4228,14.4611,14.4036,14.4324,435811.0
2023-06-15 09:30:00,14.95,15.05,14.87,14.98,421367.0,14.3174,14.4132,14.2408,14.3462,421367.0
2023-06-15 10:00:00,14.98,15.02,14.91,14.98,182996.0,14.3462,14.3845,14.2791,14.3462,182996.0
2023-06-15 10:30:00,14.97,14.98,14.82,14.85,265268.0,14.3366,14.3462,14.1929,14.2217,265268.0
2023-06-15 11:00:00,14.86,14.94,14.8,14.93,262462.0,14.2312,14.3079,14.1738,14.2983,262462.0
2023-06-15 11:30:00,14.92,15.01,14.91,14.93,168882.0,14.2887,14.3749,14.2791,14.2983,168882.0
2023-06-15 12:00:00,14.93,15.0,14.91,15.0,131179.0,14.2983,14.3653,14.2791,14.3653,131179.0
2023-06-15 12:30:00,15.0,15.12,14.98,15.09,199086.0,14.3653,14.4802,14.3462,14.4515,199086.0
2023-06-15 13:00:00,15.09,15.09,15.05,15.06,109098.0,14.4515,14.4515,14.4132,14.4228,109098.0
2023-06-15 13:30:00,15.06,15.11,15.05,15.06,85322.0,14.4228,14.4707,14.4132,14.4228,85322.0
2023-06-15 14:00:00,15.07,15.13,15.05,15.1,152590.0,14.4324,14.4898,14.4132,14.4611,152590.0
2023-06-15 14:30:00,15.1,15.14,15.09,15.13,127493.0,14.4611,14.4994,14.4515,14.4898,127493.0
2023-06-15 15:00:00,15.13,15.14,15.1,15.12,103503.0,14.4898,14.4994,14.4611,14.4802,103503.0
2023-06-15 15:30:00,15.12,15.13,15.1,15.11,281202.0,14.4802,14.4898,14.4611,14.4707,281202.0
2023-06-16 09:30:00,15.1,15.23,14.99,15.22,365143.0,14.4611,14.5856,14.3557,14.576,365143.0
2023-06-16 10:00:00,15.22,15.42,15.08,15.09,329457.0,14.576,14.7675,14.4419,14.4515,329457.0
2023-06-16 10:30:00,15.1,15.22,15.08,15.21,128180.0,14.4611,14.576,14.4419,14.5664,128180.0
2023-06-16 11:00:00,15.21,15.27,15.14,15.27,110707.0,14.5664,14.6239,14.4994,14.6239,110707.0
2023-06-16 11:30:00,15.27,15.31,15.12,15.13,198900.0,14.6239,14.6622,14.4802,14.4898,198900.0
2023-06-16 12:00:00,15.14,15.16,15.12,15.15,107229.0,14.4994,14.5185,14.4802,14.509,107229.0
2023-06-16 12:30:00,15.15,15.2,15.13,15.19,69082.0,14.509,14.5569,14.4898,14.5473,69082.0
2023-06-16 13:00:00,15.19,15.24,15.18,15.21,95415.0,14.5473,14.5952,14.5377,14.5664,95415.0
2023-06-16 13:30:00,15.21,15.27,15.18,15.27,256646.0,14.5664,14.6239,14.5377,14.6239,256646.0
2023-06-16 14:00:00,15.27,15.34,15.24,15.33,88020.0,14.6239,14.6909,14.5952,14.6814,88020.0
2023-06-16 14:30:00,15.33,15.33,15.26,15.28,132599.0,14.6814,14.6814,14.6143,14.6335,132599.0
2023-06-16 15:00:00,15.29,15.34,15.26,15.32,203652.0,14.643,14.6909,14.6143,14.6718,203652.0
2023-06-16 15:30:00,15.32,15.39,15.27,15.38,1333467.0,14.6718,14.7388,14.6239,14.7292,1333467.0
2023-06-20 09:30:00,15.08,15.17,14.71,14.78,549362.0,14.4419,14.5281,14.0876,14.1546,549362.0
2023-06-20 10:00:00,14.78,14.84,14.7,14.71,232295.0,14.1546,14.2121,14.078,14.0876,232295.0
2023-06-20 10:30:00,14.7,14.75,14.57,14.73,934752.0,14.078,14.1259,13.9535,14.1067,934752.0
2023-06-20 11:00:00,14.73,14.74,14.6,14.61,192685.0,14.1067,14.1163,13.9822,13.9918,192685.0
2023-06-20 11:30:00,14.6,14.67,14.58,14.61,265984.0,13.9822,14.0493,13.9631,13.9918,265984.0
2023-06-20 12:00:00,14.62,14.66,14.58,14.66,230360.0,14.0014,14.0397,13.9631,14.0397,230360.0
2023-06-20 12:30:00,14.66,14.66,14.56,14.6,250720.0,14.0397,14.0397,13.9439,13.9822,250720.0
2023-06-20 13:00:00,14.6,14.65,14.56,14.62,222935.0,13.9822,14.0301,13.9439,14.0014,222935.0
2023-06-20 13:30:00,14.62,14.63,14.56,14.6,198830.0,14.0014,14.011,13.9439,13.9822,198830.0
2023-06-20 14:00:00,14.6,14.64,14.57,14.59,229785.0,13.9822,14.0205,13.9535,13.9727,229785.0
2023-06-20 14:30:00,14.59,14.62,14.54,14.6,257498.0,13.9727,14.0014,13.9248,13.9822,257498.0
2023-06-20 15:00:00,14.6,14.61,14.55,14.59,301570.0,13.9822,13.9918,13.9344,13.9727,301570.0
2023-06-20 15:30:00,14.59,14.65,14.56,14.58,769180.0,13.9727,14.0301,13.9439,13.9631,769180.0
2023-06-21 09:30:00,14.47,14.53,14.24,14.35,531958.0,13.8577,13.9152,13.6375,13.7428,531958.0
2023-06-21 10:00:00,14.36,14.46,14.33,14.39,454630.0,13.7524,13.8482,13.7237,13.7811,454630.0
2023-06-21 10:30:00,14.39,14.47,14.39,14.45,143236.0,13.7811,13.8577,13.7811,13.8386,143236.0
2023-06-21 11:00:00,14.45,14.45,14.37,14.38,111547.0,13.8386,13.8386,13.762,13.7716,111547.0
2023-06-21 11:30:00,14.39,14.42,14.38,14.42,111926.0,13.7811,13.8099,13.7716,13.8099,111926.0
2023-06-21 12:00:00,14.41,14.46,14.4,14.45,124418.0,13.8003,13.8482,13.7907,13.8386,124418.0
2023-06-21 12:30:00,14.46,14.48,14.41,14.42,105755.0,13.8482,13.8673,13.8003,13.8099,105755.0
2023-06-21 13:00:00,14.41,14.44,14.39,14.41,109053.0,13.8003,13.829,13.7811,13.8003,109053.0
2023-06-21 13:30:00,14.41,14.43,14.36,14.38,117667.0,13.8003,13.8194,13.7524,13.7716,117667.0
2023-06-21 14:00:00,14.38,14.41,14.36,14.4,145014.0,13.7716,13.8003,13.7524,13.7907,145014.0
2023-06-21 14:30:00,14.4,14.42,14.38,14.4,122149.0,13.7907,13.8099,13.7716,13.7907,122149.0
2023-06-21 15:00:00,14.39,14.41,14.37,14.38,103184.0,13.7811,13.8003,13.762,13.7716,103184.0
2023-06-21 15:30:00,14.39,14.43,14.34,14.39,585846.0,13.7811,13.8194,13.7332,13.7811,585846.0
2023-06-22 09:30:00,14.4,14.42,14.21,14.31,305806.0,13.7907,13.8099,13.6087,13.7045,305806.0
2023-06-22 10:00:00,14.3,14.32,14.23,14.27,214235.0,13.6949,13.7141,13.6279,13.6662,214235.0
2023-06-22 10:30:00,14.27,14.3,14.22,14.24,209738.0,13.6662,13.6949,13.6183,13.6375,209738.0
2023-06-22 11:00:00,14.24,14.3,14.23,14.24,157800.0,13.6375,13.6949,13.6279,13.6375,157800.0
2023-06-22 11:30:00,14.24,14.31,14.22,14.24,171842.0,13.6375,13.7045,13.6183,13.6375,171842.0
2023-06-22 12:00:00,14.24,14.33,14.23,14.33,125991.0,13.6375,13.7237,13.6279,13.7237,125991.0
2023-06-22 12:30:00,14.32,14.35,14.3,14.32,150497.0,13.7141,13.7428,13.6949,13.7141,150497.0
2023-06-22 13:00:00,14.32,14.35,14.3,14.33,108433.0,13.7141,13.7428,13.6949,13.7237,108433.0
2023-06-22 13:30:00,14.34,14.37,14.33,14.36,64593.0,13.7332,13.762,13.7237,13.7524,64593.0
2023-06-22 14:00:00,14.36,14.41,14.35,14.39,93666.0,13.7524,13.8003,13.7428,13.7811,93666.0
2023-06-22 14:30:00,14.4,14.4,14.38,14.4,110020.0,13.7907,13.7907,13.7716,13.7907,110020.0
2023-06-22 15:00:00,14.39,14.4,14.36,14.37,146983.0,13.7811,13.7907,13.7524,13.762,146983.0
2023-06-22 15:30:00,14.37,14.42,14.36,14.39,292190.0,13.762,13.8099,13.7524,13.7811,292190.0
2023-06-23 09:30:00,14.52,14.72,14.45,14.65,504650.0,13.9056,14.0972,13.8386,14.0301,504650.0
2023-06-23 10:00:00,14.65,14.67,14.46,14.51,194109.0,14.0301,14.0493,13.8482,13.896,194109.0
2023-06-23 10:30:00,14.51,14.53,14.42,14.44,158947.0,13.896,13.9152,13.8099,13.829,158947.0
2023-06-23 11:00:00,14.43,14.44,14.33,14.35,133034.0,13.8194,13.829,13.7237,13.7428,133034.0
2023-06-23 11:30:00,14.35,14.37,14.32,14.36,163685.0,13.7428,13.762,13.7141,13.7524,163685.0
2023-06-23 12:00:00,14.36,14.39,14.34,14.37,61535.0,13.7524,13.7811,13.7332,13.762,61535.0
2023-06-23 12:30:00,14.36,14.38,14.35,14.36,112094.0,13.7524,13.7716,13.7428,13.7524,112094.0
2023-06-23 13:00:00,14.37,14.42,14.35,14.37,79579.0,13.762,13.8099,13.7428,13.762,79579.0
2023-06-23 13:30:00,14.38,14.39,14.37,14.39,45058.0,13.7716,13.7811,13.762,13.7811,45058.0
2023-06-23 14:00:00,14.39,14.39,14.35,14.36,75340.0,13.7811,13.7811,13.7428,13.7524,75340.0
2023-06-23 14:30:00,14.35,14.36,14.29,14.33,119383.0,13.7428,13.7524,13.6854,13.7237,119383.0
2023-06-23 15:00:00,14.33,14.41,14.33,14.41,198219.0,13.7237,13.8003,13.7237,13.8003,198219.0
2023-06-23 15:30:00,14.41,14.46,14.37,14.46,707111.0,13.8003,13.8482,13.762,13.8482,707111.0
2023-06-26 09:30:00,14.56,14.6,14.4,14.51,238533.0,13.9439,13.9822,13.7907,13.896,238533.0
2023-06-26 10:00:00,14.52,14.53,14.47,14.52,172774.0,13.9056,13.9152,13.8577,13.9056,172774.0
2023-06-26 10:30:00,14.51,14.57,14.5,14.54,79962.0,13.896,13.9535,13.8865,13.9248,79962.0
2023-06-26 11:00:00,14.54,14.63,14.51,14.59,91587.0,13.9248,14.011,13.896,13.9727,91587.0
2023-06-26 11:30:00,14.59,14.63,14.56,14.57,105852.0,13.9727,14.011,13.9439,13.9535,105852.0
2023-06-26 12:00:00,14.57,14.63,14.55,14.62,63506.0,13.9535,14.011,13.9344,14.0014,63506.0
2023-06-26 12:30:00,14.61,14.63,14.57,14.6,87516.0,13.9918,14.011,13.9535,13.9822,87516.0
2023-06-26 13:00:00,14.6,14.65,14.6,14.65,90399.0,13.9822,14.0301,13.9822,14.0301,90399.0
2023-06-26 13:30:00,14.65,14.76,14.64,14.7,143912.0,14.0301,14.1355,14.0205,14.078,143912.0
2023-06-26 14:00:00,14.7,14.73,14.66,14.68,85767.0,14.078,14.1067,14.0397,14.0589,85767.0
2023-06-26 14:30:00,14.68,14.71,14.66,14.69,52189.0,14.0589,14.0876,14.0397,14.0684,52189.0
2023-06-26 15:00:00,14.69,14.69,14.64,14.65,106827.0,14.0684,14.0684,14.0205,14.0301,106827.0
2023-06-26 15:30:00,14.65,14.65,14.62,14.64,297705.0,14.0301,14.0301,14.0014,14.0205,297705.0
2023-06-27 09:30:00,14.63,14.69,14.4,14.48,264254.0,14.011,14.0684,13.7907,13.8673,264254.0
2023-06-27 10:00:00,14.47,14.47,14.18,14.33,321450.0,13.8577,13.8577,13.58,13.7237,321450.0
2023-06-27 10:30:00,14.33,14.36,14.27,14.31,150985.0,13.7237,13.7524,13.6662,13.7045,150985.0
2023-06-27 11:00:00,14.31,14.31,14.21,14.27,148957.0,13.7045,13.7045,13.6087,13.6662,148957.0
2023-06-27 11:30:00,14.25,14.29,14.22,14.25,194220.0,13.6471,13.6854,13.6183,13.6471,194220.0
2023-06-27 12:00:00,14.25,14.36,14.24,14.33,164929.0,13.6471,13.7524,13.6375,13.7237,164929.0
2023-06-27 12:30:00,14.33,14.36,14.29,14.35,97178.0,13.7237,13.7524,13.6854,13.7428,97178.0
2023-06-27 13:00:00,14.35,14.37,14.32,14.35,67047.0,13.7428,13.762,13.7141,13.7428,67047.0
2023-06-27 13:30:00,14.35,14.37,14.26,14.28,89948.0,13.7428,13.762,13.6566,13.6758,89948.0
2023-06-27 14:00:00,14.28,14.33,14.26,14.32,92097.0,13.6758,13.7237,13.6566,13.7141,92097.0
2023-06-27 14:30:00,14.32,14.32,14.28,14.31,72004.0,13.7141,13.7141,13.6758,13.7045,72004.0
2023-06-27 15:00:00,14.31,14.37,14.3,14.37,97255.0,13.7045,13.762,13.6949,13.762,97255.0
2023-06-27 15:30:00,14.37,14.39,14.33,14.38,483858.0,13.762,13.7811,13.7237,13.7716,483858.0
2023-06-28 09:30:00,14.28,14.37,14.13,14.23,290687.0,13.6758,13.762,13.5321,13.6279,290687.0
2023-06-28 10:00:00,14.24,14.28,14.18,14.21,116036.0,13.6375,13.6758,13.58,13.6087,116036.0
2023-06-28 10:30:00,14.21,14.24,14.13,14.14,140456.0,13.6087,13.6375,13.5321,13.5417,140456.0
2023-06-28 11:00:00,14.15,14.24,14.1,14.23,148323.0,13.5513,13.6375,13.5034,13.6279,148323.0
2023-06-28 11:30:00,14.23,14.23,14.13,14.15,137497.0,13.6279,13.6279,13.5321,13.5513,137497.0
2023-06-28 12:00:00,14.15,14.16,14.11,14.12,169070.0,13.5513,13.5609,13.513,13.5226,169070.0
2023-06-28 12:30:00,14.13,14.15,14.07,14.09,192048.0,13.5321,13.5513,13.4747,13.4938,192048.0
2023-06-28 13:00:00,14.09,14.15,14.08,14.14,74025.0,13.4938,13.5513,13.4842,13.5417,74025.0
2023-06-28 13:30:00,14.13,14.14,14.1,14.13,78009.0,13.5321,13.5417,13.5034,13.5321,78009.0
2023-06-28 14:00:00,14.12,14.18,14.11,14.18,131287.0,13.5226,13.58,13.513,13.58,131287.0
2023-06-28 14:30:00,14.17,14.18,14.12,14.13,79435.0,13.5704,13.58,13.5226,13.5321,79435.0
2023-06-28 15:00:00,14.14,14.17,14.13,14.15,107250.0,13.5417,13.5704,13.5321,13.5513,107250.0
2023-06-28 15:30:00,14.15,14.19,14.13,14.15,329557.0,13.5513,13.5896,13.5321,13.5513,329557.0
2023-06-29 09:30:00,14.02,14.02,13.9,13.93,557366.0,13.4268,13.4268,13.3119,13.3406,557366.0
2023-06-29 10:00:00,13.94,14.23,13.92,14.18,476545.0,13.3502,13.6279,13.331,13.58,476545.0
2023-06-29 10:30:00,14.17,14.31,14.12,14.25,334416.0,13.5704,13.7045,13.5226,13.6471,334416.0
2023-06-29 11:00:00,14.25,14.25,14.18,14.2,99325.0,13.6471,13.6471,13.58,13.5992,99325.0
2023-06-29 11:30:00,14.2,14.2,14.12,14.17,160128.0,13.5992,13.5992,13.5226,13.5704,160128.0
2023-06-29 12:00:00,14.17,14.24,14.15,14.24,172062.0,13.5704,13.6375,13.5513,13.6375,172062.0
2023-06-29 12:30:00,14.24,14.26,14.21,14.25,110959.0,13.6375,13.6566,13.6087,13.6471,110959.0
2023-06-29 13:00:00,14.25,14.26,14.16,14.23,94531.0,13.6471,13.6566,13.5609,13.6279,94531.0
2023-06-29 13:30:00,14.22,14.23,14.17,14.17,69820.0,13.6183,13.6279,13.5704,13.5704,69820.0
2023-06-29 14:00:00,14.17,14.21,14.15,14.18,97210.0,13.5704,13.6087,13.5513,13.58,97210.0
2023-06-29 14:30:00,14.18,14.22,14.16,14.19,112191.0,13.58,13.6183,13.5609,13.5896,112191.0
2023-06-29 15:00:00,14.19,14.22,14.17,14.21,149079.0,13.5896,13.6183,13.5704,13.6087,149079.0
2023-06-29 15:30:00,14.21,14.27,14.2,14.27,257012.0,13.6087,13.6662,13.5992,13.6662,257012.0
2023-06-30 09:30:00,14.35,14.36,14.22,14.29,161645.0,13.7428,13.7524,13.6183,13.6854,161645.0
2023-06-30 10:00:00,14.29,14.41,14.29,14.36,144521.0,13.6854,13.8003,13.6854,13.7524,144521.0
2023-06-30 10:30:00,14.36,14.38,14.27,14.33,95341.0,13.7524,13.7716,13.6662,13.7237,95341.0
2023-06-30 11:00:00,14.33,14.4,14.32,14.4,160849.0,13.7237,13.7907,13.7141,13.7907,160849.0
2023-06-30 11:30:00,14.4,14.43,14.37,14.43,97934.0,13.7907,13.8194,13.762,13.8194,97934.0
2023-06-30 12:00:00,14.43,14.45,14.41,14.41,111079.0,13.8194,13.8386,13.8003,13.8003,111079.0
2023-06-30 12:30:00,14.41,14.45,14.4,14.45,99480.0,13.8003,13.8386,13.7907,13.8386,99480.0
2023-06-30 13:00:00,14.45,14.49,14.44,14.46,79617.0,13.8386,13.8769,13.829,13.8482,79617.0
2023-06-30 13:30:00,14.46,14.46,14.42,14.44,108246.0,13.8482,13.8482,13.8099,13.829,108246.0
2023-06-30 14:00:00,14.44,14.47,14.43,14.47,57608.0,13.829,13.8577,13.8194,13.8577,57608.0
2023-06-30 14:30:00,14.46,14.49,14.46,14.46,64559.0,13.8482,13.8769,13.8482,13.8482,64559.0
2023-06-30 15:00:00,14.46,14.53,14.44,14.53,133224.0,13.8482,13.9152,13.829,13.9152,133224.0
2023-06-30 15:30:00,14.53,14.59,14.51,14.58,527843.0,13.9152,13.9727,13.896,13.9631,527843.0
2023-07-03 09:30:00,14.61,14.79,14.61,14.73,371563.0,13.9918,14.1642,13.9918,14.1067,371563.0
2023-07-03 10:00:00,14.74,14.81,14.64,14.66,191941.0,14.1163,14.1834,14.0205,14.0397,191941.0
2023-07-03 10:30:00,14.66,14.87,14.65,14.87,181263.0,14.0397,14.2408,14.0301,14.2408,181263.0
2023-07-03 11:00:00,14.87,14.9,14.79,14.83,117243.0,14.2408,14.2695,14.1642,14.2025,117243.0
2023-07-03 11:30:00,14.82,14.88,14.8,14.84,195416.0,14.1929,14.2504,14.1738,14.2121,195416.0
2023-07-03 12:00:00,14.85,14.91,14.83,14.91,108549.0,14.2217,14.2791,14.2025,14.2791,108549.0
2023-07-03 12:30:00,14.91,14.94,14.81,14.81,268700.0,14.2791,14.3079,14.1834,14.1834,268700.0
2023-07-05 09:30:00,15.02,15.08,14.63,14.7,464916.0,14.3845,14.4419,14.011,14.078,464916.0
2023-07-05 10:00:00,14.7,14.77,14.63,14.67,385804.0,14.078,14.145,14.011,14.0493,385804.0
2023-07-05 10:30:00,14.67,14.67,14.54,14.65,162548.0,14.0493,14.0493,13.9248,14.0301,162548.0
2023-07-05 11:00:00,14.65,14.67,14.62,14.64,112006.0,14.0301,14.0493,14.0014,14.0205,112006.0
2023-07-05 11:30:00,14.63,14.67,14.59,14.61,70300.0,14.011,14.0493,13.9727,13.9918,70300.0
2023-07-05 12:00:00,14.61,14.66,14.59,14.62,101417.0,13.9918,14.0397,13.9727,14.0014,101417.0
2023-07-05 12:30:00,14.62,14.63,14.55,14.56,99446.0,14.0014,14.011,13.9344,13.9439,99446.0
2023-07-05 13:00:00,14.56,14.57,14.51,14.57,130385.0,13.9439,13.9535,13.896,13.9535,130385.0
2023-07-05 13:30:00,14.57,14.59,14.54,14.54,97851.0,13.9535,13.9727,13.9248,13.9248,97851.0
2023-07-05 14:00:00,14.54,14.56,14.45,14.47,139272.0,13.9248,13.9439,13.8386,13.8577,139272.0
2023-07-05 14:30:00,14.47,14.51,14.47,14.5,91274.0,13.8577,13.896,13.8577,13.8865,91274.0
2023-07-05 15:00:00,14.49,14.5,14.43,14.44,139795.0,13.8769,13.8865,13.8194,13.829,139795.0
2023-07-05 15:30:00,14.44,14.5,14.4,14.41,418293.0,13.829,13.8865,13.7907,13.8003,418293.0
2023-07-06 09:30:00,14.28,14.37,14.02,14.11,581943.0,13.6758,13.762,13.4268,13.513,581943.0
2023-07-06 10:00:00,14.1,14.18,14.01,14.03,307421.0,13.5034,13.58,13.4172,13.4364,307421.0
2023-07-06 10:30:00,14.02,14.16,14.01,14.13,221400.0,13.4268,13.5609,13.4172,13.5321,221400.0
2023-07-06 11:00:00,14.14,14.14,14.04,14.08,212223.0,13.5417,13.5417,13.4459,13.4842,212223.0
2023-07-06 11:30:00,14.07,14.08,13.98,14.0,350044.0,13.4747,13.4842,13.3885,13.4076,350044.0
2023-07-06 12:00:00,14.0,14.09,13.99,14.04,260387.0,13.4076,13.4938,13.3981,13.4459,260387.0
2023-07-06 12:30:00,14.04,14.06,14.01,14.05,72615.0,13.4459,13.4651,13.4172,13.4555,72615.0
2023-07-06 13:00:00,14.05,14.08,14.03,14.03,106253.0,13.4555,13.4842,13.4364,13.4364,106253.0
2023-07-06 13:30:00,14.04,14.07,14.01,14.03,99257.0,13.4459,13.4747,13.4172,13.4364,99257.0
2023-07-06 14:00:00,14.03,14.11,14.0,14.08,113225.0,13.4364,13.513,13.4076,13.4842,113225.0
2023-07-06 14:30:00,14.08,14.1,14.05,14.05,125916.0,13.4842,13.5034,13.4555,13.4555,125916.0
2023-07-06 15:00:00,14.05,14.07,14.03,14.04,176398.0,13.4555,13.4747,13.4364,13.4459,176398.0
2023-07-06 15:30:00,14.04,14.08,14.04,14.05,446292.0,13.4459,13.4842,13.4459,13.4555,446292.0
2023-07-07 09:30:00,14.22,14.42,14.17,14.25,309009.0,13.6183,13.8099,13.5704,13.6471,309009.0
2023-07-07 10:00:00,14.24,14.43,14.21,14.42,247437.0,13.6375,13.8194,13.6087,13.8099,247437.0
2023-07-07 10:30:00,14.42,14.53,14.41,14.53,195020.0,13.8099,13.9152,13.8003,13.9152,195020.0
2023-07-07 11:00:00,14.53,14.53,14.43,14.49,126900.0,13.9152,13.9152,13.8194,13.8769,126900.0
2023-07-07 11:30:00,14.49,14.51,14.41,14.43,126276.0,13.8769,13.896,13.8003,13.8194,126276.0
2023-07-07 12:00:00,14.43,14.46,14.4,14.42,76203.0,13.8194,13.8482,13.7907,13.8099,76203.0
2023-07-07 12:30:00,14.41,14.43,14.37,14.41,86005.0,13.8003,13.8194,13.762,13.8003,86005.0
2023-07-07 13:00:00,14.41,14.44,14.39,14.42,36067.0,13.8003,13.829,13.7811,13.8099,36067.0
2023-07-07 13:30:00,14.43,14.44,14.4,14.41,61822.0,13.8194,13.829,13.7907,13.8003,61822.0
2023-07-07 14:00:00,14.41,14.43,14.37,14.43,62913.0,13.8003,13.8194,13.762,13.8194,62913.0
2023-07-07 14:30:00,14.43,14.49,14.42,14.49,108831.0,13.8194,13.8769,13.8099,13.8769,108831.0
2023-07-07 15:00:00,14.48,14.49,14.39,14.39,158395.0,13.8673,13.8769,13.7811,13.7811,158395.0
2023-07-07 15:30:00,14.4,14.44,14.35,14.37,541492.0,13.7907,13.829,13.7428,13.762,541492.0
2023-07-10 09:30:00,14.25,14.47,14.25,14.43,255040.0,13.6471,13.8577,13.6471,13.8194,255040.0
2023-07-10 10:00:00,14.42,14.54,14.39,14.44,126609.0,13.8099,13.9248,13.7811,13.829,126609.0
2023-07-10 10:30:00,14.44,14.48,14.4,14.48,112237.0,13.829,13.8673,13.7907,13.8673,112237.0
2023-07-10 11:00:00,14.49,14.52,14.42,14.48,61092.0,13.8769,13.9056,13.8099,13.8673,61092.0
2023-07-10 11:30:00,14.48,14.52,14.44,14.5,59278.0,13.8673,13.9056,13.829,13.8865,59278.0
2023-07-10 12:00:00,14.5,14.55,14.48,14.54,78899.0,13.8865,13.9344,13.8673,13.9248,78899.0
2023-07-10 12:30:00,14.54,14.61,14.52,14.6,58427.0,13.9248,13.9918,13.9056,13.9822,58427.0
2023-07-10 13:00:00,14.6,14.72,14.59,14.7,190651.0,13.9822,14.0972,13.9727,14.078,190651.0
2023-07-10 13:30:00,14.7,14.77,14.68,14.76,134630.0,14.078,14.145,14.0589,14.1355,134630.0
2023-07-10 14:00:00,14.77,14.79,14.73,14.76,84103.0,14.145,14.1642,14.1067,14.1355,84103.0
2023-07-10 14:30:00,14.77,14.81,14.76,14.79,118467.0,14.145,14.1834,14.1355,14.1642,118467.0
2023-07-10 15:00:00,14.79,14.81,14.77,14.81,89194.0,14.1642,14.1834,14.145,14.1834,89194.0
2023-07-10 15:30:00,14.81,14.83,14.77,14.8,526067.0,14.1834,14.2025,14.145,14.1738,526067.0
2023-07-11 09:30:00,14.9,14.94,14.8,14.94,217849.0,14.2695,14.3079,14.1738,14.3079,217849.0
2023-07-11 10:00:00,14.94,14.97,14.84,14.96,183114.0,14.3079,14.3366,14.2121,14.327,183114.0
2023-07-11 10:30:00,14.96,14.97,14.79,14.8,125854.0,14.327,14.3366,14.1642,14.1738,125854.0
2023-07-11 11:00:00,14.81,14.81,14.71,14.73,96665.0,14.1834,14.1834,14.0876,14.1067,96665.0
2023-07-11 11:30:00,14.74,14.78,14.72,14.73,82097.0,14.1163,14.1546,14.0972,14.1067,82097.0
2023-07-11 12:00:00,14.72,14.75,14.68,14.74,79743.0,14.0972,14.1259,14.0589,14.1163,79743.0
2023-07-11 12:30:00,14.74,14.77,14.72,14.74,57573.0,14.1163,14.145,14.0972,14.1163,57573.0
2023-07-11 13:00:00,14.74,14.75,14.7,14.74,73625.0,14.1163,14.1259,14.078,14.1163,73625.0
2023-07-11 13:30:00,14.73,14.84,14.73,14.8,187455.0,14.1067,14.2121,14.1067,14.1738,187455.0
2023-07-11 14:00:00,14.81,14.84,14.78,14.84,135682.0,14.1834,14.2121,14.1546,14.2121,135682.0
2023-07-11 14:30:00,14.84,14.92,14.82,14.92,205835.0,14.2121,14.2887,14.1929,14.2887,205835.0
2023-07-11 15:00:00,14.92,14.95,14.88,14.92,184215.0,14.2887,14.3174,14.2504,14.2887,184215.0
2023-07-11 15:30:00,14.92,14.98,14.91,14.96,662951.0,14.2887,14.3462,14.2791,14.327,662951.0
2023-07-12 09:30:00,15.27,15.54,15.22,15.44,623580.0,14.6239,14.8825,14.576,14.7867,623580.0
2023-07-12 10:00:00,15.44,15.68,15.37,15.55,643734.0,14.7867,15.0165,14.7197,14.892,643734.0
2023-07-12 10:30:00,15.56,15.77,15.54,15.74,326087.0,14.9016,15.1027,14.8825,15.074,326087.0
2023-07-12 11:00:00,15.75,15.79,15.66,15.79,312150.0,15.0836,15.1219,14.9974,15.1219,312150.0
2023-07-12 11:30:00,15.78,15.83,15.7,15.8,189126.0,15.1123,15.1602,15.0357,15.1315,189126.0
2023-07-12 12:00:00,15.8,15.89,15.77,15.85,257698.0,15.1315,15.2177,15.1027,15.1794,257698.0
2023-07-12 12:30:00,15.86,15.94,15.83,15.9,208422.0,15.1889,15.2655,15.1602,15.2272,208422.0
2023-07-12 13:00:00,15.89,15.9,15.82,15.85,208368.0,15.2177,15.2272,15.1506,15.1794,208368.0
2023-07-12 13:30:00,15.85,15.92,15.79,15.92,125752.0,15.1794,15.2464,15.1219,15.2464,125752.0
2023-07-12 14:00:00,15.92,15.93,15.86,15.93,136696.0,15.2464,15.256,15.1889,15.256,136696.0
2023-07-12 14:30:00,15.92,15.96,15.87,15.9,123216.0,15.2464,15.2847,15.1985,15.2272,123216.0
2023-07-12 15:00:00,15.91,15.94,15.85,15.86,248893.0,15.2368,15.2655,15.1794,15.1889,248893.0
2023-07-12 15:30:00,15.86,15.94,15.85,15.85,670219.0,15.1889,15.2655,15.1794,15.1794,670219.0
2023-07-13 09:30:00,15.89,16.05,15.89,15.99,441164.0,15.2177,15.3709,15.2177,15.3134,441164.0
2023-07-13 10:00:00,15.98,15.98,15.84,15.87,275901.0,15.3039,15.3039,15.1698,15.1985,275901.0
2023-07-13 10:30:00,15.86,15.95,15.81,15.95,331384.0,15.1889,15.2751,15.141,15.2751,331384.0
2023-07-13 11:00:00,15.95,16.01,15.88,16.0,389941.0,15.2751,15.3326,15.2081,15.323,389941.0
2023-07-13 11:30:00,16.0,16.01,15.79,15.79,208745.0,15.323,15.3326,15.1219,15.1219,208745.0
2023-07-13 12:00:00,15.79,15.85,15.77,15.82,260507.0,15.1219,15.1794,15.1027,15.1506,260507.0
2023-07-13 12:30:00,15.83,15.83,15.72,15.79,184592.0,15.1602,15.1602,15.0549,15.1219,184592.0
2023-07-13 13:00:00,15.8,15.81,15.74,15.8,208345.0,15.1315,15.141,15.074,15.1315,208345.0
2023-07-13 13:30:00,15.8,15.82,15.75,15.82,178288.0,15.1315,15.1506,15.0836,15.1506,178288.0
2023-07-13 14:00:00,15.81,15.85,15.78,15.79,195214.0,15.141,15.1794,15.1123,15.1219,195214.0
2023-07-13 14:30:00,15.79,15.8,15.72,15.75,213340.0,15.1219,15.1315,15.0549,15.0836,213340.0
2023-07-13 15:00:00,15.75,15.79,15.75,15.78,312145.0,15.0836,15.1219,15.0836,15.1123,312145.0
2023-07-13 15:30:00,15.78,15.82,15.71,15.75,810999.0,15.1123,15.1506,15.0453,15.0836,810999.0
2023-07-14 09:30:00,15.92,16.13,15.79,16.04,646104.0,15.2464,15.4475,15.1219,15.3613,646104.0
2023-07-14 10:00:00,16.03,16.03,15.72,15.89,348187.0,15.3517,15.3517,15.0549,15.2177,348187.0
2023-07-14 10:30:00,15.89,16.03,15.86,16.02,291745.0,15.2177,15.3517,15.1889,15.3422,291745.0
2023-07-14 11:00:00,16.03,16.11,15.99,16.11,250070.0,15.3517,15.4284,15.3134,15.4284,250070.0
2023-07-14 11:30:00,16.11,16.15,16.05,16.13,163234.0,15.4284,15.4667,15.3709,15.4475,163234.0
2023-07-14 12:00:00,16.13,16.14,16.09,16.09,90146.0,15.4475,15.4571,15.4092,15.4092,90146.0
2023-07-14 12:30:00,16.09,16.15,16.06,16.12,75670.0,15.4092,15.4667,15.3805,15.4379,75670.0
2023-07-14 13:00:00,16.12,16.17,16.11,16.16,110832.0,15.4379,15.4858,15.4284,15.4762,110832.0
2023-07-14 13:30:00,16.16,16.17,16.13,16.13,80663.0,15.4762,15.4858,15.4475,15.4475,80663.0
2023-07-14 14:00:00,16.13,16.14,16.09,16.11,101978.0,15.4475,15.4571,15.4092,15.4284,101978.0
2023-07-14 14:30:00,16.1,16.12,16.02,16.03,87176.0,15.4188,15.4379,15.3422,15.3517,87176.0
2023-07-14 15:00:00,16.03,16.04,15.97,15.99,140133.0,15.3517,15.3613,15.2943,15.3134,140133.0
2023-07-14 15:30:00,15.98,15.99,15.91,15.91,608102.0,15.3039,15.3134,15.2368,15.2368,608102.0
2023-07-17 09:30:00,15.73,15.88,15.62,15.88,338455.0,15.0644,15.2081,14.9591,15.2081,338455.0
2023-07-17 10:00:00,15.88,15.97,15.84,15.93,171738.0,15.2081,15.2943,15.1698,15.256,171738.0
2023-07-17 10:30:00,15.93,16.1,15.9,16.05,244460.0,15.256,15.4188,15.2272,15.3709,244460.0
2023-07-17 11:00:00,16.05,16.07,15.91,16.01,190818.0,15.3709,15.39,15.2368,15.3326,190818.0
2023-07-17 11:30:00,16.01,16.09,16.01,16.07,145774.0,15.3326,15.4092,15.3326,15.39,145774.0
2023-07-17 12:00:00,16.07,16.09,16.02,16.05,79830.0,15.39,15.4092,15.3422,15.3709,79830.0
2023-07-17 12:30:00,16.05,16.11,16.03,16.1,88852.0,15.3709,15.4284,15.3517,15.4188,88852.0
2023-07-17 13:00:00,16.1,16.11,16.03,16.07,84459.0,15.4188,15.4284,15.3517,15.39,84459.0
2023-07-17 13:30:00,16.07,16.11,16.05,16.07,99202.0,15.39,15.4284,15.3709,15.39,99202.0
2023-07-17 14:00:00,16.07,16.12,16.07,16.11,92786.0,15.39,15.4379,15.39,15.4284,92786.0
2023-07-17 14:30:00,16.1,16.12,16.07,16.11,79141.0,15.4188,15.4379,15.39,15.4284,79141.0
2023-07-17 15:00:00,16.1,16.12,16.07,16.07,142560.0,15.4188,15.4379,15.39,15.39,142560.0
2023-07-17 15:30:00,16.07,16.14,16.07,16.09,493175.0,15.39,15.4571,15.39,15.4092,493175.0
2023-07-18 09:30:00,16.25,16.48,16.1,16.43,539364.0,15.5624,15.7827,15.4188,15.7348,539364.0
2023-07-18 10:00:00,16.44,16.64,16.42,16.63,365464.0,15.7444,15.9359,15.7252,15.9263,365464.0
2023-07-18 10:30:00,16.62,16.63,16.51,16.6,265857.0,15.9168,15.9263,15.8114,15.8976,265857.0
2023-07-18 11:00:00,16.6,16.68,16.57,16.66,264330.0,15.8976,15.9742,15.8689,15.9551,264330.0
2023-07-18 11:30:00,16.66,16.69,16.56,16.62,143432.0,15.9551,15.9838,15.8593,15.9168,143432.0
2023-07-18 12:00:00,16.61,16.62,16.53,16.59,161336.0,15.9072,15.9168,15.8306,15.888,161336.0
2023-07-18 12:30:00,16.59,16.61,16.52,16.57,155237.0,15.888,15.9072,15.821,15.8689,155237.0
2023-07-18 13:00:00,16.57,16.57,16.45,16.45,141421.0,15.8689,15.8689,15.754,15.754,141421.0
2023-07-18 13:30:00,16.46,16.47,16.33,16.4,234022.0,15.7635,15.7731,15.639,15.7061,234022.0
2023-07-18 14:00:00,16.39,16.52,16.38,16.5,132470.0,15.6965,15.821,15.6869,15.8018,132470.0
2023-07-18 14:30:00,16.5,16.55,16.47,16.54,130162.0,15.8018,15.8497,15.7731,15.8402,130162.0
2023-07-18 15:00:00,16.54,16.54,16.49,16.53,188992.0,15.8402,15.8402,15.7923,15.8306,188992.0
2023-07-18 15:30:00,16.53,16.56,16.52,16.53,467597.0,15.8306,15.8593,15.821,15.8306,467597.0
2023-07-19 09:30:00,16.57,16.68,16.47,16.62,392326.0,15.8689,15.9742,15.7731,15.9168,392326.0
2023-07-19 10:00:00,16.62,16.67,16.57,16.63,225652.0,15.9168,15.9647,15.8689,15.9263,225652.0
2023-07-19 10:30:00,16.62,16.76,16.6,16.75,319698.0,15.9168,16.0508,15.8976,16.0413,319698.0
2023-07-19 11:00:00,16.75,16.79,16.68,16.79,170169.0,16.0413,16.0796,15.9742,16.0796,170169.0
2023-07-19 11:30:00,16.79,16.81,16.64,16.67,156079.0,16.0796,16.0987,15.9359,15.9647,156079.0
2023-07-19 12:00:00,16.68,16.68,16.6,16.62,125669.0,15.9742,15.9742,15.8976,15.9168,125669.0
2023-07-19 12:30:00,16.62,16.74,16.6,16.7,117567.0,15.9168,16.0317,15.8976,15.9934,117567.0
2023-07-19 13:00:00,16.71,16.76,16.69,16.73,162724.0,16.003,16.0508,15.9838,16.0221,162724.0
2023-07-19 13:30:00,16.73,16.75,16.71,16.72,113055.0,16.0221,16.0413,16.003,16.0125,113055.0
2023-07-19 14:00:00,16.72,16.74,16.68,16.71,174600.0,16.0125,16.0317,15.9742,16.003,174600.0
2023-07-19 14:30:00,16.71,16.76,16.7,16.76,153168.0,16.003,16.0508,15.9934,16.0508,153168.0
2023-07-19 15:00:00,16.76,16.82,16.75,16.82,260272.0,16.0508,16.1083,16.0413,16.1083,260272.0
2023-07-19 15:30:00,16.82,16.87,16.8,16.85,742203.0,16.1083,16.1562,16.0892,16.137,742203.0
2023-07-20 09:30:00,16.84,16.89,16.63,16.7,347470.0,16.1275,16.1753,15.9263,15.9934,347470.0
2023-07-20 10:00:00,16.7,16.81,16.61,16.74,322650.0,15.9934,16.0987,15.9072,16.0317,322650.0
2023-07-20 10:30:00,16.75,16.75,16.44,16.48,362612.0,16.0413,16.0413,15.7444,15.7827,362612.0
2023-07-20 11:00:00,16.49,16.5,16.41,16.45,108693.0,15.7923,15.8018,15.7157,15.754,108693.0
2023-07-20 11:30:00,16.45,16.5,16.37,16.41,134969.0,15.754,15.8018,15.6773,15.7157,134969.0
2023-07-20 12:00:00,16.41,16.43,16.34,16.42,146447.0,15.7157,15.7348,15.6486,15.7252,146447.0
2023-07-20 12:30:00,16.43,16.45,16.36,16.45,94365.0,15.7348,15.754,15.6678,15.754,94365.0
2023-07-20 13:00:00,16.45,16.46,16.41,16.43,75024.0,15.754,15.7635,15.7157,15.7348,75024.0
2023-07-20 13:30:00,16.43,16.45,16.37,16.38,48503.0,15.7348,15.754,15.6773,15.6869,48503.0
2023-07-20 14:00:00,16.38,16.39,16.3,16.3,61348.0,15.6869,15.6965,15.6103,15.6103,61348.0
2023-07-20 14:30:00,16.31,16.37,16.3,16.34,88786.0,15.6199,15.6773,15.6103,15.6486,88786.0
2023-07-20 15:00:00,16.34,16.38,16.31,16.33,158058.0,15.6486,15.6869,15.6199,15.639,158058.0
2023-07-20 15:30:00,16.34,16.35,16.21,16.22,454376.0,15.6486,15.6582,15.5241,15.5337,454376.0
2023-07-21 09:30:00,16.14,16.25,16.07,16.18,324842.0,15.4571,15.5624,15.39,15.4954,324842.0
2023-07-21 10:00:00,16.17,16.18,16.04,16.14,183026.0,15.4858,15.4954,15.3613,15.4571,183026.0
2023-07-21 10:30:00,16.15,16.28,16.11,16.13,171781.0,15.4667,15.5912,15.4284,15.4475,171781.0
2023-07-21 11:00:00,16.12,16.27,16.07,16.27,114965.0,15.4379,15.5816,15.39,15.5816,114965.0
2023-07-21 11:30:00,16.26,16.26,16.18,16.19,97284.0,15.572,15.572,15.4954,15.505,97284.0
2023-07-21 12:00:00,16.19,16.22,16.14,16.21,65499.0,15.505,15.5337,15.4571,15.5241,65499.0
2023-07-21 12:30:00,16.21,16.23,16.16,16.18,102075.0,15.5241,15.5433,15.4762,15.4954,102075.0
2023-07-21 13:00:00,16.19,16.24,16.18,16.23,84589.0,15.505,15.5528,15.4954,15.5433,84589.0
2023-07-21 13:30:00,16.22,16.29,16.22,16.22,91234.0,15.5337,15.6007,15.5337,15.5337,91234.0
2023-07-21 14:00:00,16.23,16.33,16.22,16.33,106942.0,15.5433,15.639,15.5337,15.639,106942.0
2023-07-21 14:30:00,16.32,16.34,16.3,16.3,117838.0,15.6295,15.6486,15.6103,15.6103,117838.0
2023-07-21 15:00:00,16.3,16.35,16.27,16.33,292654.0,15.6103,15.6582,15.5816,15.639,292654.0
2023-07-21 15:30:00,16.32,16.43,16.32,16.37,680294.0,15.6295,15.7348,15.6295,15.6773,680294.0
2023-07-24 09:30:00,16.3,16.39,16.15,16.19,314385.0,15.6103,15.6965,15.4667,15.505,314385.0
2023-07-24 10:00:00,16.19,16.25,16.03,16.05,271694.0,15.505,15.5624,15.3517,15.3709,271694.0
2023-07-24 10:30:00,16.05,16.21,16.0,16.09,203564.0,15.3709,15.5241,15.323,15.4092,203564.0
2023-07-24 11:00:00,16.1,16.13,16.06,16.08,121471.0,15.4188,15.4475,15.3805,15.3996,121471.0
2023-07-24 11:30:00,16.08,16.12,16.07,16.1,124482.0,15.3996,15.4379,15.39,15.4188,124482.0
2023-07-24 12:00:00,16.1,16.1,16.03,16.04,97101.0,15.4188,15.4188,15.3517,15.3613,97101.0
2023-07-24 12:30:00,16.04,16.08,16.03,16.05,100996.0,15.3613,15.3996,15.3517,15.3709,100996.0
2023-07-24 13:00:00,16.04,16.11,16.04,16.11,92840.0,15.3613,15.4284,15.3613,15.4284,92840.0
2023-07-24 13:30:00,16.1,16.14,16.09,16.11,68563.0,15.4188,15.4571,15.4092,15.4284,68563.0
2023-07-24 14:00:00,16.12,16.13,16.07,16.09,78351.0,15.4379,15.4475,15.39,15.4092,78351.0
2023-07-24 14:30:00,16.09,16.1,16.03,16.05,70235.0,15.4092,15.4188,15.3517,15.3709,70235.0
2023-07-24 15:00:00,16.05,16.06,16.01,16.03,124994.0,15.3709,15.3805,15.3326,15.3517,124994.0
2023-07-24 15:30:00,16.03,16.06,16.0,16.06,380326.0,15.3517,15.3805,15.323,15.3805,380326.0
2023-07-25 09:30:00,16.1,16.23,15.98,16.04,362205.0,15.4188,15.5433,15.3039,15.3613,362205.0
2023-07-25 10:00:00,16.04,16.25,15.98,16.17,288579.0,15.3613,15.5624,15.3039,15.4858,288579.0
2023-07-25 10:30:00,16.16,16.24,16.13,16.24,127277.0,15.4762,15.5528,15.4475,15.5528,127277.0
2023-07-25 11:00:00,16.25,16.28,16.19,16.2,114500.0,15.5624,15.5912,15.505,15.5145,114500.0
2023-07-25 11:30:00,16.19,16.22,16.16,16.19,118523.0,15.505,15.5337,15.4762,15.505,118523.0
2023-07-25 12:00:00,16.2,16.27,16.17,16.21,83858.0,15.5145,15.5816,15.4858,15.5241,83858.0
2023-07-25 12:30:00,16.22,16.23,16.18,16.2,85749.0,15.5337,15.5433,15.4954,15.5145,85749.0
2023-07-25 13:00:00,16.19,16.21,16.16,16.19,63161.0,15.505,15.5241,15.4762,15.505,63161.0
2023-07-25 13:30:00,16.19,16.28,16.18,16.28,119273.0,15.505,15.5912,15.4954,15.5912,119273.0
2023-07-25 14:00:00,16.28,16.32,16.25,16.32,73743.0,15.5912,15.6295,15.5624,15.6295,73743.0
2023-07-25 14:30:00,16.32,16.33,16.3,16.32,82660.0,15.6295,15.639,15.6103,15.6295,82660.0
2023-07-25 15:00:00,16.32,16.39,16.31,16.36,140869.0,15.6295,15.6965,15.6199,15.6678,140869.0
2023-07-25 15:30:00,16.36,16.38,16.28,16.28,384169.0,15.6678,15.6869,15.5912,15.5912,384169.0
2023-07-26 09:30:00,16.23,16.33,16.21,16.28,182614.0,15.5433,15.639,15.5241,15.5912,182614.0
2023-07-26 10:00:00,16.28,16.3,16.16,16.2,119059.0,15.5912,15.6103,15.4762,15.5145,119059.0
2023-07-26 10:30:00,16.19,16.27,16.16,16.22,63921.0,15.505,15.5816,15.4762,15.5337,63921.0
2023-07-26 11:00:00,16.23,16.35,16.22,16.33,120991.0,15.5433,15.6582,15.5337,15.639,120991.0
2023-07-26 11:30:00,16.34,16.38,16.29,16.32,60988.0,15.6486,15.6869,15.6007,15.6295,60988.0
2023-07-26 12:00:00,16.32,16.34,16.23,16.23,88407.0,15.6295,15.6486,15.5433,15.5433,88407.0
2023-07-26 12:30:00,16.23,16.26,16.2,16.21,101876.0,15.5433,15.572,15.5145,15.5241,101876.0
2023-07-26 13:00:00,16.21,16.21,16.17,16.19,136031.0,15.5241,15.5241,15.4858,15.505,136031.0
2023-07-26 13:30:00,16.19,16.21,16.13,16.13,113122.0,15.505,15.5241,15.4475,15.4475,113122.0
2023-07-26 14:00:00,16.11,16.23,15.97,15.98,337219.0,15.4284,15.5433,15.2943,15.3039,337219.0
2023-07-26 14:30:00,15.99,16.21,15.95,16.16,685179.0,15.3134,15.5241,15.2751,15.4762,685179.0
2023-07-26 15:00:00,16.16,16.17,16.03,16.09,419981.0,15.4762,15.4858,15.3517,15.4092,419981.0
2023-07-26 15:30:00,16.1,16.23,16.09,16.22,503281.0,15.4188,15.5433,15.4092,15.5337,503281.0
2023-07-27 09:30:00,16.09,16.09,15.44,15.58,899676.0,15.4092,15.4092,14.7867,14.9208,899676.0
2023-07-27 10:00:00,15.59,15.7,15.52,15.68,197516.0,14.9304,15.0357,14.8633,15.0165,197516.0
2023-07-27 10:30:00,15.67,15.86,15.65,15.86,373049.0,15.007,15.1889,14.9878,15.1889,373049.0
2023-07-27 11:00:00,15.86,16.0,15.76,15.76,324042.0,15.1889,15.323,15.0932,15.0932,324042.0
2023-07-27 11:30:00,15.76,15.78,15.64,15.76,140764.0,15.0932,15.1123,14.9782,15.0932,140764.0
2023-07-27 12:00:00,15.76,15.78,15.64,15.66,241986.0,15.0932,15.1123,14.9782,14.9974,241986.0
2023-07-27 12:30:00,15.66,15.71,15.65,15.7,128770.0,14.9974,15.0453,14.9878,15.0357,128770.0
2023-07-27 13:00:00,15.7,15.74,15.58,15.6,254769.0,15.0357,15.074,14.9208,14.9399,254769.0
2023-07-27 13:30:00,15.6,15.6,15.52,15.57,118975.0,14.9399,14.9399,14.8633,14.9112,118975.0
2023-07-27 14:00:00,15.58,15.59,15.52,15.57,318643.0,14.9208,14.9304,14.8633,14.9112,318643.0
2023-07-27 14:30:00,15.58,15.6,15.51,15.57,353721.0,14.9208,14.9399,14.8537,14.9112,353721.0
2023-07-27 15:00:00,15.58,15.63,15.54,15.55,191770.0,14.9208,14.9687,14.8825,14.892,191770.0
2023-07-27 15:30:00,15.55,15.6,15.53,15.57,572986.0,14.892,14.9399,14.8729,14.9112,572986.0
2023-07-28 09:30:00,15.74,15.79,15.56,15.73,286966.0,15.074,15.1219,14.9016,15.0644,286966.0
2023-07-28 10:00:00,15.73,15.85,15.67,15.74,360103.0,15.0644,15.1794,15.007,15.074,360103.0
2023-07-28 10:30:00,15.73,15.76,15.69,15.74,105556.0,15.0644,15.0932,15.0261,15.074,105556.0
2023-07-28 11:00:00,15.73,15.83,15.71,15.82,114512.0,15.0644,15.1602,15.0453,15.1506,114512.0
2023-07-28 11:30:00,15.82,15.91,15.81,15.89,159629.0,15.1506,15.2368,15.141,15.2177,159629.0
2023-07-28 12:00:00,15.89,15.92,15.85,15.87,88678.0,15.2177,15.2464,15.1794,15.1985,88678.0
2023-07-28 12:30:00,15.87,15.89,15.79,15.8,46832.0,15.1985,15.2177,15.1219,15.1315,46832.0
2023-07-28 13:00:00,15.79,15.84,15.79,15.82,46257.0,15.1219,15.1698,15.1219,15.1506,46257.0
2023-07-28 13:30:00,15.82,15.89,15.79,15.88,132627.0,15.1506,15.2177,15.1219,15.2081,132627.0
2023-07-28 14:00:00,15.88,15.9,15.85,15.9,56950.0,15.2081,15.2272,15.1794,15.2272,56950.0
2023-07-28 14:30:00,15.9,15.9,15.84,15.85,53897.0,15.2272,15.2272,15.1698,15.1794,53897.0
2023-07-28 15:00:00,15.85,15.87,15.83,15.86,77623.0,15.1794,15.1985,15.1602,15.1889,77623.0
2023-07-28 15:30:00,15.86,15.88,15.82,15.87,386154.0,15.1889,15.2081,15.1506,15.1985,386154.0
2023-07-31 09:30:00,16.14,16.79,16.13,16.73,727983.0,15.4571,16.0796,15.4475,16.0221,727983.0
2023-07-31 10:00:00,16.73,16.85,16.69,16.83,374055.0,16.0221,16.137,15.9838,16.1179,374055.0
2023-07-31 10:30:00,16.84,16.92,16.77,16.82,218628.0,16.1275,16.2041,16.0604,16.1083,218628.0
2023-07-31 11:00:00,16.82,16.98,16.82,16.95,189340.0,16.1083,16.2615,16.1083,16.2328,189340.0
2023-07-31 11:30:00,16.95,17.1,16.95,17.1,416861.0,16.2328,16.3765,16.2328,16.3765,416861.0
2023-07-31 12:00:00,17.09,17.14,17.05,17.13,256911.0,16.3669,16.4148,16.3286,16.4052,256911.0
2023-07-31 12:30:00,17.12,17.14,16.97,17.0,208355.0,16.3956,16.4148,16.252,16.2807,208355.0
2023-07-31 13:00:00,17.0,17.15,16.99,17.11,288844.0,16.2807,16.4243,16.2711,16.386,288844.0
2023-07-31 13:30:00,17.11,17.16,17.11,17.13,162254.0,16.386,16.4339,16.386,16.4052,162254.0
2023-07-31 14:00:00,17.13,17.13,17.02,17.04,194747.0,16.4052,16.4052,16.2998,16.319,194747.0
2023-07-31 14:30:00,17.04,17.05,16.97,16.98,113015.0,16.319,16.3286,16.252,16.2615,113015.0
2023-07-31 15:00:00,16.97,16.99,16.91,16.97,174190.0,16.252,16.2711,16.1945,16.252,174190.0
2023-07-31 15:30:00,16.96,16.97,16.88,16.88,804040.0,16.2424,16.252,16.1658,16.1658,804040.0
2023-08-01 09:30:00,16.54,16.64,16.38,16.59,511921.0,15.8402,15.9359,15.6869,15.888,511921.0
2023-08-01 10:00:00,16.59,16.7,16.53,16.58,421266.0,15.888,15.9934,15.8306,15.8785,421266.0
2023-08-01 10:30:00,16.57,16.69,16.55,16.62,190495.0,15.8689,15.9838,15.8497,15.9168,190495.0
2023-08-01 11:00:00,16.62,16.64,16.36,16.41,203413.0,15.9168,15.9359,15.6678,15.7157,203413.0
2023-08-01 11:30:00,16.41,16.48,16.36,16.37,124246.0,15.7157,15.7827,15.6678,15.6773,124246.0
2023-08-01 12:00:00,16.37,16.38,16.28,16.28,171981.0,15.6773,15.6869,15.5912,15.5912,171981.0
2023-08-01 12:30:00,16.29,16.29,16.23,16.27,111407.0,15.6007,15.6007,15.5433,15.5816,111407.0
2023-08-01 13:00:00,16.27,16.3,16.22,16.23,98347.0,15.5816,15.6103,15.5337,15.5433,98347.0
2023-08-01 13:30:00,16.23,16.27,16.22,16.27,74963.0,15.5433,15.5816,15.5337,15.5816,74963.0
2023-08-01 14:00:00,16.27,16.32,16.26,16.32,92718.0,15.5816,15.6295,15.572,15.6295,92718.0
2023-08-01 14:30:00,16.32,16.34,16.25,16.25,113861.0,15.6295,15.6486,15.5624,15.5624,113861.0
2023-08-01 15:00:00,16.26,16.3,16.25,16.28,123632.0,15.572,15.6103,15.5624,15.5912,123632.0
2023-08-01 15:30:00,16.28,16.3,16.25,16.3,439195.0,15.5912,15.6103,15.5624,15.6103,439195.0
2023-08-02 09:30:00,16.25,16.29,15.9,16.05,391463.0,15.5624,15.6007,15.2272,15.3709,391463.0
2023-08-02 10:00:00,16.04,16.05,15.68,15.73,305695.0,15.3613,15.3709,15.0165,15.0644,305695.0
2023-08-02 10:30:00,15.73,15.74,15.61,15.62,233919.0,15.0644,15.074,14.9495,14.9591,233919.0
2023-08-02 11:00:00,15.62,15.69,15.58,15.67,150139.0,14.9591,15.0261,14.9208,15.007,150139.0
2023-08-02 11:30:00,15.67,15.79,15.66,15.76,197779.0,15.007,15.1219,14.9974,15.0932,197779.0
2023-08-02 12:00:00,15.77,15.84,15.76,15.82,141025.0,15.1027,15.1698,15.0932,15.1506,141025.0
2023-08-02 12:30:00,15.82,15.83,15.71,15.75,172983.0,15.1506,15.1602,15.0453,15.0836,172983.0
2023-08-02 13:00:00,15.75,15.82,15.74,15.75,56371.0,15.0836,15.1506,15.074,15.0836,56371.0
2023-08-02 13:30:00,15.75,15.75,15.66,15.69,90932.0,15.0836,15.0836,14.9974,15.0261,90932.0
2023-08-02 14:00:00,15.69,15.75,15.67,15.74,74921.0,15.0261,15.0836,15.007,15.074,74921.0
2023-08-02 14:30:00,15.74,15.78,15.72,15.78,80388.0,15.074,15.1123,15.0549,15.1123,80388.0
2023-08-02 15:00:00,15.78,15.78,15.63,15.64,147240.0,15.1123,15.1123,14.9687,14.9782,147240.0
2023-08-02 15:30:00,15.63,15.7,15.63,15.69,568424.0,14.9687,15.0357,14.9687,15.0261,568424.0
2023-08-03 09:30:00,15.54,15.73,15.44,15.45,335070.0,14.8825,15.0644,14.7867,14.7963,335070.0
2023-08-03 10:00:00,15.46,15.55,15.41,15.54,144126.0,14.8059,14.892,14.758,14.8825,144126.0
2023-08-03 10:30:00,15.53,15.56,15.43,15.44,177410.0,14.8729,14.9016,14.7771,14.7867,177410.0
2023-08-03 11:00:00,15.43,15.48,15.39,15.43,106281.0,14.7771,14.825,14.7388,14.7771,106281.0
2023-08-03 11:30:00,15.43,15.44,15.34,15.35,115201.0,14.7771,14.7867,14.6909,14.7005,115201.0
2023-08-03 12:00:00,15.35,15.46,15.34,15.45,81744.0,14.7005,14.8059,14.6909,14.7963,81744.0
2023-08-03 12:30:00,15.45,15.5,15.43,15.49,99805.0,14.7963,14.8442,14.7771,14.8346,99805.0
2023-08-03 13:00:00,15.49,15.51,15.45,15.45,197940.0,14.8346,14.8537,14.7963,14.7963,197940.0
2023-08-03 13:30:00,15.46,15.49,15.45,15.46,86339.0,14.8059,14.8346,14.7963,14.8059,86339.0
2023-08-03 14:00:00,15.46,15.49,15.37,15.37,93401.0,14.8059,14.8346,14.7197,14.7197,93401.0
2023-08-03 14:30:00,15.37,15.4,15.33,15.37,147756.0,14.7197,14.7484,14.6814,14.7197,147756.0
2023-08-03 15:00:00,15.37,15.39,15.33,15.37,188026.0,14.7197,14.7388,14.6814,14.7197,188026.0
2023-08-03 15:30:00,15.36,15.44,15.35,15.41,632029.0,14.7101,14.7867,14.7005,14.758,632029.0
2023-08-04 09:30:00,15.55,15.86,15.55,15.67,387368.0,14.892,15.1889,14.892,15.007,387368.0
2023-08-04 10:00:00,15.66,15.7,15.48,15.59,285476.0,14.9974,15.0357,14.825,14.9304,285476.0
2023-08-04 10:30:00,15.58,15.64,15.48,15.49,194494.0,14.9208,14.9782,14.825,14.8346,194494.0
2023-08-04 11:00:00,15.49,15.55,15.43,15.52,98066.0,14.8346,14.892,14.7771,14.8633,98066.0
2023-08-04 11:30:00,15.51,15.58,15.5,15.52,146115.0,14.8537,14.9208,14.8442,14.8633,146115.0
2023-08-04 12:00:00,15.52,15.62,15.5,15.62,106986.0,14.8633,14.9591,14.8442,14.9591,106986.0
2023-08-04 12:30:00,15.62,15.65,15.51,15.51,103417.0,14.9591,14.9878,14.8537,14.8537,103417.0
2023-08-04 13:00:00,15.52,15.58,15.5,15.54,117594.0,14.8633,14.9208,14.8442,14.8825,117594.0
2023-08-04 13:30:00,15.54,15.58,15.53,15.58,169341.0,14.8825,14.9208,14.8729,14.9208,169341.0
2023-08-04 14:00:00,15.58,15.58,15.5,15.51,130379.0,14.9208,14.9208,14.8442,14.8537,130379.0
2023-08-04 14:30:00,15.5,15.54,15.49,15.52,80994.0,14.8442,14.8825,14.8346,14.8633,80994.0
2023-08-04 15:00:00,15.52,15.53,15.48,15.51,153410.0,14.8633,14.8729,14.825,14.8537,153410.0
2023-08-04 15:30:00,15.51,15.52,15.44,15.45,430396.0,14.8537,14.8633,14.7867,14.7963,430396.0
2023-08-07 09:30:00,15.37,15.47,15.27,15.3,262489.0,14.7197,14.8154,14.6239,14.6526,262489.0
2023-08-07 10:00:00,15.3,15.45,15.26,15.45,195829.0,14.6526,14.7963,14.6143,14.7963,195829.0
2023-08-07 10:30:00,15.45,15.52,15.41,15.43,267365.0,14.7963,14.8633,14.758,14.7771,267365.0
2023-08-07 11:00:00,15.44,15.52,15.44,15.46,105809.0,14.7867,14.8633,14.7867,14.8059,105809.0
2023-08-07 11:30:00,15.46,15.46,15.4,15.43,59584.0,14.8059,14.8059,14.7484,14.7771,59584.0
2023-08-07 12:00:00,15.43,15.48,15.42,15.48,31969.0,14.7771,14.825,14.7675,14.825,31969.0
2023-08-07 12:30:00,15.47,15.48,15.4,15.4,50781.0,14.8154,14.825,14.7484,14.7484,50781.0
2023-08-07 13:00:00,15.4,15.45,15.39,15.42,64400.0,14.7484,14.7963,14.7388,14.7675,64400.0
2023-08-07 13:30:00,15.42,15.45,15.41,15.43,49132.0,14.7675,14.7963,14.758,14.7771,49132.0
2023-08-07 14:00:00,15.43,15.45,15.41,15.41,40572.0,14.7771,14.7963,14.758,14.758,40572.0
2023-08-07 14:30:00,15.41,15.42,15.39,15.41,46182.0,14.758,14.7675,14.7388,14.758,46182.0
2023-08-07 15:00:00,15.4,15.47,15.4,15.45,68830.0,14.7484,14.8154,14.7484,14.7963,68830.0
2023-08-07 15:30:00,15.45,15.49,15.41,15.43,670979.0,14.7963,14.8346,14.758,14.7771,670979.0
2023-08-08 09:30:00,15.38,15.38,15.11,15.25,416770.0,14.7292,14.7292,14.4707,14.6047,416770.0
2023-08-08 10:00:00,15.23,15.33,15.17,15.33,266269.0,14.5856,14.6814,14.5281,14.6814,266269.0
2023-08-08 10:30:00,15.34,15.37,15.22,15.27,198366.0,14.6909,14.7197,14.576,14.6239,198366.0
2023-08-08 11:00:00,15.28,15.31,15.2,15.23,180482.0,14.6335,14.6622,14.5569,14.5856,180482.0
2023-08-08 11:30:00,15.23,15.29,15.2,15.22,105400.0,14.5856,14.643,14.5569,14.576,105400.0
2023-08-08 12:00:00,15.21,15.29,15.16,15.28,105797.0,14.5664,14.643,14.5185,14.6335,105797.0
2023-08-08 12:30:00,15.27,15.34,15.23,15.25,91734.0,14.6239,14.6909,14.5856,14.6047,91734.0
2023-08-08 13:00:00,15.24,15.28,15.21,15.28,81234.0,14.5952,14.6335,14.5664,14.6335,81234.0
2023-08-08 13:30:00,15.28,15.36,15.28,15.33,122905.0,14.6335,14.7101,14.6335,14.6814,122905.0
2023-08-08 14:00:00,15.34,15.34,15.27,15.28,74993.0,14.6909,14.6909,14.6239,14.6335,74993.0
2023-08-08 14:30:00,15.27,15.38,15.27,15.35,153402.0,14.6239,14.7292,14.6239,14.7005,153402.0
2023-08-08 15:00:00,15.35,15.37,15.31,15.37,195527.0,14.7005,14.7197,14.6622,14.7197,195527.0
2023-08-08 15:30:00,15.36,15.37,15.3,15.31,533511.0,14.7101,14.7197,14.6526,14.6622,533511.0
2023-08-09 09:30:00,15.32,15.32,15.02,15.17,409557.0,14.6718,14.6718,14.3845,14.5281,409557.0
2023-08-09 10:00:00,15.17,15.27,15.1,15.17,226069.0,14.5281,14.6239,14.4611,14.5281,226069.0
2023-08-09 10:30:00,15.16,15.2,15.1,15.11,199574.0,14.5185,14.5569,14.4611,14.4707,199574.0
2023-08-09 11:00:00,15.11,15.15,14.99,15.0,208754.0,14.4707,14.509,14.3557,14.3653,208754.0
2023-08-09 11:30:00,15.0,15.11,14.99,15.09,178132.0,14.3653,14.4707,14.3557,14.4515,178132.0
2023-08-09 12:00:00,15.1,15.15,15.06,15.11,128432.0,14.4611,14.509,14.4228,14.4707,128432.0
2023-08-09 12:30:00,15.11,15.13,15.1,15.11,67530.0,14.4707,14.4898,14.4611,14.4707,67530.0
2023-08-09 13:00:00,15.11,15.16,15.1,15.13,93730.0,14.4707,14.5185,14.4611,14.4898,93730.0
2023-08-09 13:30:00,15.13,15.15,15.1,15.12,99596.0,14.4898,14.509,14.4611,14.4802,99596.0
2023-08-09 14:00:00,15.11,15.14,15.1,15.12,61625.0,14.4707,14.4994,14.4611,14.4802,61625.0
2023-08-09 14:30:00,15.11,15.13,15.07,15.11,104577.0,14.4707,14.4898,14.4324,14.4707,104577.0
2023-08-09 15:00:00,15.1,15.11,15.04,15.11,193382.0,14.4611,14.4707,14.4036,14.4707,193382.0
2023-08-09 15:30:00,15.11,15.13,15.0,15.03,799340.0,14.4707,14.4898,14.3653,14.394,799340.0
2023-08-10 09:30:00,15.12,15.58,15.12,15.34,794459.0,14.4802,14.9208,14.4802,14.6909,794459.0
2023-08-10 10:00:00,15.34,15.38,15.22,15.24,283857.0,14.6909,14.7292,14.576,14.5952,283857.0
2023-08-10 10:30:00,15.24,15.26,15.15,15.17,182405.0,14.5952,14.6143,14.509,14.5281,182405.0
2023-08-10 11:00:00,15.16,15.44,15.08,15.44,266900.0,14.5185,14.7867,14.4419,14.7867,266900.0
2023-08-10 11:30:00,15.44,15.59,15.38,15.58,238844.0,14.7867,14.9304,14.7292,14.9208,238844.0
2023-08-10 12:00:00,15.58,15.68,15.43,15.47,345199.0,14.9208,15.0165,14.7771,14.8154,345199.0
2023-08-10 12:30:00,15.48,15.55,15.47,15.48,89752.0,14.825,14.892,14.8154,14.825,89752.0
2023-08-10 13:00:00,15.49,15.51,15.35,15.35,103366.0,14.8346,14.8537,14.7005,14.7005,103366.0
2023-08-10 13:30:00,15.35,15.46,15.31,15.39,135572.0,14.7005,14.8059,14.6622,14.7388,135572.0
2023-08-10 14:00:00,15.39,15.45,15.36,15.43,84195.0,14.7388,14.7963,14.7101,14.7771,84195.0
2023-08-10 14:30:00,15.42,15.49,15.39,15.47,170750.0,14.7675,14.8346,14.7388,14.8154,170750.0
2023-08-10 15:00:00,15.48,15.55,15.45,15.49,128819.0,14.825,14.892,14.7963,14.8346,128819.0
2023-08-10 15:30:00,15.48,15.6,15.44,15.6,803764.0,14.825,14.9399,14.7867,14.9399,803764.0
2023-08-11 09:30:00,15.45,15.6,15.4,15.53,170651.0,14.7963,14.9399,14.7484,14.8729,170651.0
2023-08-11 10:00:00,15.54,15.74,15.54,15.7,178699.0,14.8825,15.074,14.8825,15.0357,178699.0
2023-08-11 10:30:00,15.7,15.73,15.64,15.69,75961.0,15.0357,15.0644,14.9782,15.0261,75961.0
2023-08-11 11:00:00,15.7,15.78,15.64,15.65,98467.0,15.0357,15.1123,14.9782,14.9878,98467.0
2023-08-11 11:30:00,15.65,15.65,15.58,15.64,96957.0,14.9878,14.9878,14.9208,14.9782,96957.0
2023-08-11 12:00:00,15.65,15.66,15.61,15.63,88669.0,14.9878,14.9974,14.9495,14.9687,88669.0
2023-08-11 12:30:00,15.63,15.68,15.61,15.64,115036.0,14.9687,15.0165,14.9495,14.9782,115036.0
2023-08-11 13:00:00,15.64,15.68,15.62,15.67,41302.0,14.9782,15.0165,14.9591,15.007,41302.0
2023-08-11 13:30:00,15.67,15.7,15.65,15.68,54827.0,15.007,15.0357,14.9878,15.0165,54827.0
2023-08-11 14:00:00,15.68,15.71,15.65,15.71,50649.0,15.0165,15.0453,14.9878,15.0453,50649.0
2023-08-11 14:30:00,15.71,15.76,15.69,15.76,66046.0,15.0453,15.0932,15.0261,15.0932,66046.0
2023-08-11 15:00:00,15.76,15.8,15.75,15.78,173482.0,15.0932,15.1315,15.0836,15.1123,173482.0
2023-08-11 15:30:00,15.78,15.87,15.77,15.87,546416.0,15.1123,15.1985,15.1027,15.1985,546416.0
2023-08-14 09:30:00,15.69,15.72,15.42,15.67,391756.0,15.0261,15.0549,14.7675,15.007,391756.0
2023-08-14 10:00:00,15.68,15.86,15.67,15.76,138375.0,15.0165,15.1889,15.007,15.0932,138375.0
2023-08-14 10:30:00,15.75,15.84,15.74,15.76,134668.0,15.0836,15.1698,15.074,15.0932,134668.0
2023-08-14 11:00:00,15.77,15.77,15.64,15.72,262098.0,15.1027,15.1027,14.9782,15.0549,262098.0
2023-08-14 11:30:00,15.72,15.79,15.69,15.78,76679.0,15.0549,15.1219,15.0261,15.1123,76679.0
2023-08-14 12:00:00,15.78,15.85,15.76,15.85,73209.0,15.1123,15.1794,15.0932,15.1794,73209.0
2023-08-14 12:30:00,15.85,15.91,15.81,15.83,116009.0,15.1794,15.2368,15.141,15.1602,116009.0
2023-08-14 13:00:00,15.84,15.85,15.81,15.84,65325.0,15.1698,15.1794,15.141,15.1698,65325.0
2023-08-14 13:30:00,15.84,15.85,15.8,15.82,83447.0,15.1698,15.1794,15.1315,15.1506,83447.0
2023-08-14 14:00:00,15.82,15.85,15.79,15.83,91215.0,15.1506,15.1794,15.1219,15.1602,91215.0
2023-08-14 14:30:00,15.83,15.86,15.79,15.79,92752.0,15.1602,15.1889,15.1219,15.1219,92752.0
2023-08-14 15:00:00,15.79,15.79,15.73,15.78,207008.0,15.1219,15.1219,15.0644,15.1123,207008.0
2023-08-14 15:30:00,15.78,15.83,15.77,15.78,390821.0,15.1123,15.1602,15.1027,15.1123,390821.0
2023-08-15 09:30:00,15.61,15.77,15.45,15.55,413667.0,14.9495,15.1027,14.7963,14.892,413667.0
2023-08-15 10:00:00,15.55,15.56,15.43,15.56,337121.0,14.892,14.9016,14.7771,14.9016,337121.0
2023-08-15 10:30:00,15.56,15.77,15.55,15.74,206889.0,14.9016,15.1027,14.892,15.074,206889.0
2023-08-15 11:00:00,15.74,15.78,15.66,15.71,93968.0,15.074,15.1123,14.9974,15.0453,93968.0
2023-08-15 11:30:00,15.71,15.72,15.64,15.65,129576.0,15.0453,15.0549,14.9782,14.9878,129576.0
2023-08-15 12:00:00,15.65,15.67,15.53,15.56,337581.0,14.9878,15.007,14.8729,14.9016,337581.0
2023-08-15 12:30:00,15.55,15.65,15.52,15.57,699045.0,14.892,14.9878,14.8633,14.9112,699045.0
2023-08-15 13:00:00,15.57,15.59,15.52,15.56,247531.0,14.9112,14.9304,14.8633,14.9016,247531.0
2023-08-15 13:30:00,15.55,15.56,15.46,15.48,165286.0,14.892,14.9016,14.8059,14.825,165286.0
2023-08-15 14:00:00,15.48,15.5,15.38,15.43,185257.0,14.825,14.8442,14.7292,14.7771,185257.0
2023-08-15 14:30:00,15.43,15.46,15.38,15.41,95603.0,14.7771,14.8059,14.7292,14.758,95603.0
2023-08-15 15:00:00,15.41,15.48,15.35,15.37,332120.0,14.758,14.825,14.7005,14.7197,332120.0
2023-08-15 15:30:00,15.37,15.44,15.35,15.44,441712.0,14.7197,14.7867,14.7005,14.7867,441712.0
2023-08-16 09:30:00,15.49,15.65,15.44,15.54,238117.0,14.8346,14.9878,14.7867,14.8825,238117.0
2023-08-16 10:00:00,15.54,15.61,15.45,15.58,161041.0,14.8825,14.9495,14.7963,14.9208,161041.0
2023-08-16 10:30:00,15.58,15.59,15.38,15.39,155578.0,14.9208,14.9304,14.7292,14.7388,155578.0
2023-08-16 11:00:00,15.39,15.45,15.38,15.42,106626.0,14.7388,14.7963,14.7292,14.7675,106626.0
2023-08-16 11:30:00,15.43,15.48,15.37,15.37,106430.0,14.7771,14.825,14.7197,14.7197,106430.0
2023-08-16 12:00:00,15.38,15.42,15.34,15.34,62364.0,14.7292,14.7675,14.6909,14.6909,62364.0
2023-08-16 12:30:00,15.35,15.43,15.34,15.41,47630.0,14.7005,14.7771,14.6909,14.758,47630.0
2023-08-16 13:00:00,15.41,15.42,15.36,15.37,58194.0,14.758,14.7675,14.7101,14.7197,58194.0
2023-08-16 13:30:00,15.37,15.42,15.36,15.39,57047.0,14.7197,14.7675,14.7101,14.7388,57047.0
2023-08-16 14:00:00,15.37,15.44,15.31,15.44,119607.0,14.7197,14.7867,14.6622,14.7867,119607.0
2023-08-16 14:30:00,15.44,15.46,15.29,15.31,131585.0,14.7867,14.8059,14.643,14.6622,131585.0
2023-08-16 15:00:00,15.31,15.34,15.21,15.22,230262.0,14.6622,14.6909,14.5664,14.576,230262.0
2023-08-16 15:30:00,15.22,15.28,15.21,15.25,294072.0,14.576,14.6335,14.5664,14.6047,294072.0
2023-08-17 09:30:00,15.52,15.55,15.32,15.33,213798.0,14.8633,14.892,14.6718,14.6814,213798.0
2023-08-17 10:00:00,15.33,15.4,15.26,15.27,117503.0,14.6814,14.7484,14.6143,14.6239,117503.0
2023-08-17 10:30:00,15.27,15.38,15.23,15.33,132357.0,14.6239,14.7292,14.5856,14.6814,132357.0
2023-08-17 11:00:00,15.33,15.4,15.28,15.3,89590.0,14.6814,14.7484,14.6335,14.6526,89590.0
2023-08-17 11:30:00,15.31,15.35,15.26,15.28,68113.0,14.6622,14.7005,14.6143,14.6335,68113.0
2023-08-17 12:00:00,15.28,15.35,15.28,15.34,114454.0,14.6335,14.7005,14.6335,14.6909,114454.0
2023-08-17 12:30:00,15.34,15.35,15.29,15.34,59203.0,14.6909,14.7005,14.643,14.6909,59203.0
2023-08-17 13:00:00,15.34,15.34,15.27,15.28,89517.0,14.6909,14.6909,14.6239,14.6335,89517.0
2023-08-17 13:30:00,15.27,15.31,15.25,15.29,86552.0,14.6239,14.6622,14.6047,14.643,86552.0
2023-08-17 14:00:00,15.29,15.32,15.27,15.31,135914.0,14.643,14.6718,14.6239,14.6622,135914.0
2023-08-17 14:30:00,15.31,15.32,15.25,15.29,103893.0,14.6622,14.6718,14.6047,14.643,103893.0
2023-08-17 15:00:00,15.29,15.35,15.28,15.33,138826.0,14.643,14.7005,14.6335,14.6814,138826.0
2023-08-17 15:30:00,15.34,15.44,15.32,15.44,607603.0,14.6909,14.7867,14.6718,14.7867,607603.0
2023-08-18 09:30:00,15.22,15.38,15.12,15.29,244524.0,14.6716,14.8258,14.5752,14.7391,244524.0
2023-08-18 10:00:00,15.28,15.31,15.2,15.28,107022.0,14.7294,14.7583,14.6523,14.7294,107022.0
2023-08-18 10:30:00,15.28,15.3,15.21,15.28,89399.0,14.7294,14.7487,14.6619,14.7294,89399.0
2023-08-18 11:00:00,15.27,15.34,15.22,15.29,87893.0,14.7198,14.7873,14.6716,14.7391,87893.0
2023-08-18 11:30:00,15.3,15.3,15.2,15.23,92241.0,14.7487,14.7487,14.6523,14.6812,92241.0
2023-08-18 12:00:00,15.23,15.31,15.21,15.27,95754.0,14.6812,14.7583,14.6619,14.7198,95754.0
2023-08-18 12:30:00,15.26,15.29,15.23,15.28,89108.0,14.7101,14.7391,14.6812,14.7294,89108.0
2023-08-18 13:00:00,15.29,15.29,15.16,15.17,86314.0,14.7391,14.7391,14.6138,14.6234,86314.0
2023-08-18 13:30:00,15.18,15.26,15.16,15.26,122715.0,14.633,14.7101,14.6138,14.7101,122715.0
2023-08-18 14:00:00,15.26,15.26,15.19,15.23,74275.0,14.7101,14.7101,14.6427,14.6812,74275.0
2023-08-18 14:30:00,15.23,15.29,15.22,15.26,85892.0,14.6812,14.7391,14.6716,14.7101,85892.0
2023-08-18 15:00:00,15.25,15.27,15.23,15.25,58311.0,14.7005,14.7198,14.6812,14.7005,58311.0
2023-08-18 15:30:00,15.25,15.27,15.22,15.25,237770.0,14.7005,14.7198,14.6716,14.7005,237770.0
2023-08-21 09:30:00,15.38,15.4,15.16,15.23,259152.0,14.8258,14.8451,14.6138,14.6812,259152.0
2023-08-21 10:00:00,15.22,15.24,15.08,15.1,81536.0,14.6716,14.6909,14.5366,14.5559,81536.0
2023-08-21 10:30:00,15.1,15.11,15.01,15.06,136492.0,14.5559,14.5656,14.4692,14.5174,136492.0
2023-08-21 11:00:00,15.06,15.16,15.02,15.14,86466.0,14.5174,14.6138,14.4788,14.5945,86466.0
2023-08-21 11:30:00,15.14,15.19,15.13,15.16,71769.0,14.5945,14.6427,14.5848,14.6138,71769.0
2023-08-21 12:00:00,15.15,15.23,15.14,15.2,85268.0,14.6041,14.6812,14.5945,14.6523,85268.0
2023-08-21 12:30:00,15.2,15.25,15.13,15.25,62550.0,14.6523,14.7005,14.5848,14.7005,62550.0
2023-08-21 13:00:00,15.25,15.34,15.24,15.29,94886.0,14.7005,14.7873,14.6909,14.7391,94886.0
2023-08-21 13:30:00,15.29,15.4,15.28,15.35,113417.0,14.7391,14.8451,14.7294,14.7969,113417.0
2023-08-21 14:00:00,15.37,15.43,15.37,15.4,79362.0,14.8162,14.874,14.8162,14.8451,79362.0
2023-08-21 14:30:00,15.4,15.44,15.37,15.38,91534.0,14.8451,14.8837,14.8162,14.8258,91534.0
2023-08-21 15:00:00,15.38,15.4,15.36,15.37,70797.0,14.8258,14.8451,14.8065,14.8162,70797.0
2023-08-21 15:30:00,15.36,15.41,15.29,15.29,645637.0,14.8065,14.8547,14.7391,14.7391,645637.0
2023-08-22 09:30:00,15.31,15.4,15.13,15.14,219613.0,14.7583,14.8451,14.5848,14.5945,219613.0
2023-08-22 10:00:00,15.14,15.21,15.12,15.14,111102.0,14.5945,14.6619,14.5752,14.5945,111102.0
2023-08-22 10:30:00,15.14,15.23,15.11,15.18,75003.0,14.5945,14.6812,14.5656,14.633,75003.0
2023-08-22 11:00:00,15.18,15.3,15.18,15.26,89753.0,14.633,14.7487,14.633,14.7101,89753.0
2023-08-22 11:30:00,15.26,15.32,15.25,15.3,80492.0,14.7101,14.768,14.7005,14.7487,80492.0
2023-08-22 12:00:00,15.31,15.34,15.23,15.27,70278.0,14.7583,14.7873,14.6812,14.7198,70278.0
2023-08-22 12:30:00,15.27,15.32,15.27,15.31,37624.0,14.7198,14.768,14.7198,14.7583,37624.0
2023-08-22 13:00:00,15.3,15.39,15.28,15.37,87081.0,14.7487,14.8355,14.7294,14.8162,87081.0
2023-08-22 13:30:00,15.36,15.36,15.31,15.33,45556.0,14.8065,14.8065,14.7583,14.7776,45556.0
2023-08-22 14:00:00,15.32,15.34,15.3,15.32,69839.0,14.768,14.7873,14.7487,14.768,69839.0
2023-08-22 14:30:00,15.32,15.36,15.31,15.35,50191.0,14.768,14.8065,14.7583,14.7969,50191.0
2023-08-22 15:00:00,15.34,15.39,15.32,15.35,166640.0,14.7873,14.8355,14.768,14.7969,166640.0
2023-08-22 15:30:00,15.36,15.45,15.34,15.44,343782.0,14.8065,14.8933,14.7873,14.8837,343782.0
2023-08-23 09:30:00,15.73,16.08,15.64,16.04,591408.0,15.1632,15.5006,15.0765,15.462,591408.0
2023-08-23 10:00:00,16.05,16.17,15.99,16.15,382962.0,15.4717,15.5874,15.4138,15.5681,382962.0
2023-08-23 10:30:00,16.15,16.18,16.06,16.15,259586.0,15.5681,15.597,15.4813,15.5681,259586.0
2023-08-23 11:00:00,16.15,16.32,16.13,16.21,280980.0,15.5681,15.732,15.5488,15.6259,280980.0
2023-08-23 11:30:00,16.2,16.33,16.18,16.27,278805.0,15.6163,15.7416,15.597,15.6838,278805.0
2023-08-23 12:00:00,16.27,16.3,16.17,16.23,157309.0,15.6838,15.7127,15.5874,15.6452,157309.0
2023-08-23 12:30:00,16.22,16.23,16.17,16.21,172715.0,15.6356,15.6452,15.5874,15.6259,172715.0
2023-08-23 13:00:00,16.21,16.22,16.15,16.17,115500.0,15.6259,15.6356,15.5681,15.5874,115500.0
2023-08-23 13:30:00,16.17,16.2,16.08,16.08,137378.0,15.5874,15.6163,15.5006,15.5006,137378.0
2023-08-23 14:00:00,16.09,16.09,15.97,16.04,233441.0,15.5102,15.5102,15.3946,15.462,233441.0
2023-08-23 14:30:00,16.04,16.09,15.97,16.08,174254.0,15.462,15.5102,15.3946,15.5006,174254.0
2023-08-23 15:00:00,16.08,16.1,16.03,16.06,229561.0,15.5006,15.5199,15.4524,15.4813,229561.0
2023-08-23 15:30:00,16.06,16.12,16.06,16.1,642518.0,15.4813,15.5392,15.4813,15.5199,642518.0
2023-08-24 09:30:00,15.96,16.08,15.87,15.95,271594.0,15.3849,15.5006,15.2982,15.3753,271594.0
2023-08-24 10:00:00,15.95,16.16,15.93,16.12,143336.0,15.3753,15.5777,15.356,15.5392,143336.0
2023-08-24 10:30:00,16.11,16.24,16.08,16.12,134549.0,15.5295,15.6548,15.5006,15.5392,134549.0
2023-08-24 11:00:00,16.11,16.22,16.07,16.21,225935.0,15.5295,15.6356,15.491,15.6259,225935.0
2023-08-24 11:30:00,16.21,16.25,16.15,16.15,139292.0,15.6259,15.6645,15.5681,15.5681,139292.0
2023-08-24 12:00:00,16.14,16.16,16.06,16.06,55776.0,15.5584,15.5777,15.4813,15.4813,55776.0
2023-08-24 12:30:00,16.05,16.07,15.97,16.0,94807.0,15.4717,15.491,15.3946,15.4235,94807.0
2023-08-24 13:00:00,16.01,16.01,15.92,15.94,89752.0,15.4331,15.4331,15.3464,15.3656,89752.0
2023-08-24 13:30:00,15.93,15.95,15.83,15.86,153849.0,15.356,15.3753,15.2596,15.2885,153849.0
2023-08-24 14:00:00,15.87,15.92,15.86,15.88,66105.0,15.2982,15.3464,15.2885,15.3078,66105.0
2023-08-24 14:30:00,15.88,15.9,15.81,15.86,137181.0,15.3078,15.3271,15.2403,15.2885,137181.0
2023-08-24 15:00:00,15.86,15.92,15.85,15.9,90030.0,15.2885,15.3464,15.2789,15.3271,90030.0
2023-08-24 15:30:00,15.9,15.92,15.85,15.86,326844.0,15.3271,15.3464,15.2789,15.2885,326844.0
2023-08-25 09:30:00,15.91,16.01,15.8,15.91,171626.0,15.3367,15.4331,15.2307,15.3367,171626.0
2023-08-25 10:00:00,15.93,16.11,15.8,15.82,391324.0,15.356,15.5295,15.2307,15.25,391324.0
2023-08-25 10:30:00,15.81,15.84,15.5,15.53,321730.0,15.2403,15.2692,14.9415,14.9704,321730.0
2023-08-25 11:00:00,15.53,15.65,15.52,15.61,139205.0,14.9704,15.0861,14.9608,15.0475,139205.0
2023-08-25 11:30:00,15.62,15.69,15.56,15.64,127917.0,15.0572,15.1247,14.9993,15.0765,127917.0
2023-08-25 12:00:00,15.63,15.72,15.6,15.69,105802.0,15.0668,15.1536,15.0379,15.1247,105802.0
2023-08-25 12:30:00,15.68,15.7,15.63,15.66,105141.0,15.115,15.1343,15.0668,15.0957,105141.0
2023-08-25 13:00:00,15.66,15.69,15.61,15.65,101584.0,15.0957,15.1247,15.0475,15.0861,101584.0
2023-08-25 13:30:00,15.65,15.65,15.59,15.65,157231.0,15.0861,15.0861,15.0283,15.0861,157231.0
2023-08-25 14:00:00,15.65,15.75,15.64,15.75,126807.0,15.0861,15.1825,15.0765,15.1825,126807.0
2023-08-25 14:30:00,15.75,15.75,15.68,15.7,113943.0,15.1825,15.1825,15.115,15.1343,113943.0
2023-08-25 15:00:00,15.69,15.75,15.67,15.74,154873.0,15.1247,15.1825,15.1054,15.1729,154873.0
2023-08-25 15:30:00,15.73,15.75,15.68,15.7,365961.0,15.1632,15.1825,15.115,15.1343,365961.0
2023-08-28 09:30:00,15.69,15.94,15.65,15.94,279757.0,15.1247,15.3656,15.0861,15.3656,279757.0
2023-08-28 10:00:00,15.94,15.94,15.81,15.91,102589.0,15.3656,15.3656,15.2403,15.3367,102589.0
2023-08-28 10:30:00,15.9,16.02,15.87,16.0,129346.0,15.3271,15.4428,15.2982,15.4235,129346.0
2023-08-28 11:00:00,15.99,16.09,15.95,16.05,127241.0,15.4138,15.5102,15.3753,15.4717,127241.0
2023-08-28 11:30:00,16.05,16.25,16.04,16.25,183793.0,15.4717,15.6645,15.462,15.6645,183793.0
2023-08-28 12:00:00,16.24,16.32,16.22,16.26,163306.0,15.6548,15.732,15.6356,15.6741,163306.0
2023-08-28 12:30:00,16.26,16.28,16.19,16.23,120068.0,15.6741,15.6934,15.6066,15.6452,120068.0
2023-08-28 13:00:00,16.23,16.29,16.21,16.23,141040.0,15.6452,15.703,15.6259,15.6452,141040.0
2023-08-28 13:30:00,16.23,16.28,16.17,16.19,150742.0,15.6452,15.6934,15.5874,15.6066,150742.0
2023-08-28 14:00:00,16.19,16.23,16.18,16.2,58435.0,15.6066,15.6452,15.597,15.6163,58435.0
2023-08-28 14:30:00,16.2,16.23,16.19,16.21,94222.0,15.6163,15.6452,15.6066,15.6259,94222.0
2023-08-28 15:00:00,16.21,16.25,16.21,16.22,83190.0,15.6259,15.6645,15.6259,15.6356,83190.0
2023-08-28 15:30:00,16.23,16.28,16.12,16.14,969248.0,15.6452,15.6934,15.5392,15.5584,969248.0
2023-08-29 09:30:00,16.15,16.34,16.09,16.23,377793.0,15.5681,15.7512,15.5102,15.6452,377793.0
2023-08-29 10:00:00,16.24,16.53,16.24,16.46,474507.0,15.6548,15.9344,15.6548,15.8669,474507.0
2023-08-29 10:30:00,16.46,16.53,16.38,16.43,290177.0,15.8669,15.9344,15.7898,15.838,290177.0
2023-08-29 11:00:00,16.43,16.46,16.37,16.44,132838.0,15.838,15.8669,15.7802,15.8476,132838.0
2023-08-29 11:30:00,16.44,16.48,16.4,16.45,117763.0,15.8476,15.8862,15.8091,15.8573,117763.0
2023-08-29 12:00:00,16.46,16.51,16.37,16.39,114703.0,15.8669,15.9151,15.7802,15.7994,114703.0
2023-08-29 12:30:00,16.4,16.42,16.36,16.42,79912.0,15.8091,15.8283,15.7705,15.8283,79912.0
2023-08-29 13:00:00,16.43,16.49,16.39,16.44,88153.0,15.838,15.8958,15.7994,15.8476,88153.0
2023-08-29 13:30:00,16.45,16.54,16.44,16.52,153527.0,15.8573,15.944,15.8476,15.9247,153527.0
2023-08-29 14:00:00,16.52,16.56,16.48,16.49,212056.0,15.9247,15.9633,15.8862,15.8958,212056.0
2023-08-29 14:30:00,16.48,16.52,16.46,16.5,129171.0,15.8862,15.9247,15.8669,15.9055,129171.0
2023-08-29 15:00:00,16.5,16.54,16.48,16.53,129796.0,15.9055,15.944,15.8862,15.9344,129796.0
2023-08-29 15:30:00,16.53,16.64,16.51,16.63,529573.0,15.9344,16.0404,15.9151,16.0308,529573.0
2023-08-30 09:30:00,16.84,16.97,16.78,16.85,593968.0,16.2332,16.3585,16.1754,16.2429,593968.0
2023-08-30 10:00:00,16.85,16.85,16.69,16.73,314549.0,16.2429,16.2429,16.0886,16.1272,314549.0
2023-08-30 10:30:00,16.73,16.73,16.6,16.64,98884.0,16.1272,16.1272,16.0019,16.0404,98884.0
2023-08-30 11:00:00,16.64,16.64,16.52,16.55,133224.0,16.0404,16.0404,15.9247,15.9537,133224.0
2023-08-30 11:30:00,16.55,16.61,16.48,16.61,141801.0,15.9537,16.0115,15.8862,16.0115,141801.0
2023-08-30 12:00:00,16.61,16.61,16.44,16.51,72902.0,16.0115,16.0115,15.8476,15.9151,72902.0
2023-08-30 12:30:00,16.5,16.52,16.42,16.51,87370.0,15.9055,15.9247,15.8283,15.9151,87370.0
2023-08-30 13:00:00,16.51,16.53,16.44,16.48,62532.0,15.9151,15.9344,15.8476,15.8862,62532.0
2023-08-30 13:30:00,16.47,16.51,16.42,16.45,84927.0,15.8765,15.9151,15.8283,15.8573,84927.0
2023-08-30 14:00:00,16.45,16.46,16.36,16.38,111264.0,15.8573,15.8669,15.7705,15.7898,111264.0
2023-08-30 14:30:00,16.38,16.47,16.38,16.46,52156.0,15.7898,15.8765,15.7898,15.8669,52156.0
2023-08-30 15:00:00,16.47,16.48,16.39,16.39,87318.0,15.8765,15.8862,15.7994,15.7994,87318.0
2023-08-30 15:30:00,16.39,16.48,16.35,16.48,367027.0,15.7994,15.8862,15.7609,15.8862,367027.0
2023-08-31 09:30:00,16.35,16.53,16.35,16.42,198265.0,15.7609,15.9344,15.7609,15.8283,198265.0
2023-08-31 10:00:00,16.42,16.46,16.37,16.44,142969.0,15.8283,15.8669,15.7802,15.8476,142969.0
2023-08-31 10:30:00,16.44,16.44,16.36,16.39,345059.0,15.8476,15.8476,15.7705,15.7994,345059.0
2023-08-31 11:00:00,16.38,16.45,16.37,16.39,76202.0,15.7898,15.8573,15.7802,15.7994,76202.0
2023-08-31 11:30:00,16.39,16.44,16.32,16.43,642437.0,15.7994,15.8476,15.732,15.838,642437.0
2023-08-31 12:00:00,16.44,16.47,16.41,16.45,66599.0,15.8476,15.8765,15.8187,15.8573,66599.0
2023-08-31 12:30:00,16.45,16.48,16.41,16.48,58119.0,15.8573,15.8862,15.8187,15.8862,58119.0
2023-08-31 13:00:00,16.48,16.53,16.44,16.5,66084.0,15.8862,15.9344,15.8476,15.9055,66084.0
2023-08-31 13:30:00,16.51,16.55,16.49,16.55,51381.0,15.9151,15.9537,15.8958,15.9537,51381.0
2023-08-31 14:00:00,16.55,16.62,16.54,16.61,110252.0,15.9537,16.0211,15.944,16.0115,110252.0
2023-08-31 14:30:00,16.61,16.63,16.58,16.6,102455.0,16.0115,16.0308,15.9826,16.0019,102455.0
2023-08-31 15:00:00,16.6,16.63,16.59,16.6,64608.0,16.0019,16.0308,15.9922,16.0019,64608.0
2023-08-31 15:30:00,16.6,16.63,16.54,16.55,564978.0,16.0019,16.0308,15.944,15.9537,564978.0
2023-09-01 09:30:00,16.8,16.92,16.56,16.69,468907.0,16.1947,16.3103,15.9633,16.0886,468907.0
2023-09-01 10:00:00,16.69,16.69,16.5,16.54,122245.0,16.0886,16.0886,15.9055,15.944,122245.0
2023-09-01 10:30:00,16.54,16.62,16.48,16.57,220139.0,15.944,16.0211,15.8862,15.9729,220139.0
2023-09-01 11:00:00,16.57,16.62,16.51,16.53,70612.0,15.9729,16.0211,15.9151,15.9344,70612.0
2023-09-01 11:30:00,16.54,16.56,16.49,16.55,105901.0,15.944,15.9633,15.8958,15.9537,105901.0
2023-09-01 12:00:00,16.55,16.57,16.52,16.54,108763.0,15.9537,15.9729,15.9247,15.944,108763.0
2023-09-01 12:30:00,16.54,16.54,16.44,16.45,275132.0,15.944,15.944,15.8476,15.8573,275132.0
2023-09-01 13:00:00,16.45,16.45,16.33,16.4,96041.0,15.8573,15.8573,15.7416,15.8091,96041.0
2023-09-01 13:30:00,16.41,16.43,16.35,16.36,72199.0,15.8187,15.838,15.7609,15.7705,72199.0
2023-09-01 14:00:00,16.36,16.39,16.35,16.35,59205.0,15.7705,15.7994,15.7609,15.7609,59205.0
2023-09-01 14:30:00,16.36,16.41,16.34,16.38,151261.0,15.7705,15.8187,15.7512,15.7898,151261.0
2023-09-01 15:00:00,16.38,16.38,16.34,16.36,84296.0,15.7898,15.7898,15.7512,15.7705,84296.0
2023-09-01 15:30:00,16.35,16.36,16.27,16.28,408714.0,15.7609,15.7705,15.6838,15.6934,408714.0
2023-09-05 09:30:00,16.01,16.15,15.84,15.9,487752.0,15.4331,15.5681,15.2692,15.3271,487752.0
2023-09-05 10:00:00,15.9,15.92,15.7,15.77,289313.0,15.3271,15.3464,15.1343,15.2018,289313.0
2023-09-05 10:30:00,15.77,15.78,15.62,15.68,296313.0,15.2018,15.2114,15.0572,15.115,296313.0
2023-09-05 11:00:00,15.68,15.7,15.53,15.56,374327.0,15.115,15.1343,14.9704,14.9993,374327.0
2023-09-05 11:30:00,15.56,15.64,15.55,15.61,144363.0,14.9993,15.0765,14.9897,15.0475,144363.0
2023-09-05 12:00:00,15.61,15.68,15.58,15.59,131336.0,15.0475,15.115,15.0186,15.0283,131336.0
2023-09-05 12:30:00,15.58,15.62,15.52,15.54,141818.0,15.0186,15.0572,14.9608,14.9801,141818.0
2023-09-05 13:00:00,15.54,15.56,15.47,15.55,235732.0,14.9801,14.9993,14.9126,14.9897,235732.0
2023-09-05 13:30:00,15.54,15.6,15.54,15.59,137504.0,14.9801,15.0379,14.9801,15.0283,137504.0
2023-09-05 14:00:00,15.59,15.62,15.54,15.58,184833.0,15.0283,15.0572,14.9801,15.0186,184833.0
2023-09-05 14:30:00,15.58,15.59,15.48,15.5,263415.0,15.0186,15.0283,14.9222,14.9415,263415.0
2023-09-05 15:00:00,15.5,15.51,15.47,15.5,243170.0,14.9415,14.9511,14.9126,14.9415,243170.0
2023-09-05 15:30:00,15.51,15.51,15.46,15.46,536110.0,14.9511,14.9511,14.9029,14.9029,536110.0
2023-09-06 09:30:00,15.46,15.62,15.31,15.55,259036.0,14.9029,15.0572,14.7583,14.9897,259036.0
2023-09-06 10:00:00,15.55,15.58,15.43,15.43,202800.0,14.9897,15.0186,14.874,14.874,202800.0
2023-09-06 10:30:00,15.43,15.48,15.38,15.44,98343.0,14.874,14.9222,14.8258,14.8837,98343.0
2023-09-06 11:00:00,15.43,15.44,15.37,15.41,73599.0,14.874,14.8837,14.8162,14.8547,73599.0
2023-09-06 11:30:00,15.41,15.42,15.35,15.36,130254.0,14.8547,14.8644,14.7969,14.8065,130254.0
2023-09-06 12:00:00,15.36,15.4,15.34,15.39,117841.0,14.8065,14.8451,14.7873,14.8355,117841.0
2023-09-06 12:30:00,15.39,15.46,15.36,15.45,113156.0,14.8355,14.9029,14.8065,14.8933,113156.0
2023-09-06 13:00:00,15.45,15.48,15.43,15.47,136680.0,14.8933,14.9222,14.874,14.9126,136680.0
2023-09-06 13:30:00,15.47,15.47,15.39,15.4,80290.0,14.9126,14.9126,14.8355,14.8451,80290.0
2023-09-06 14:00:00,15.41,15.44,15.37,15.4,72610.0,14.8547,14.8837,14.8162,14.8451,72610.0
2023-09-06 14:30:00,15.4,15.47,15.37,15.45,130429.0,14.8451,14.9126,14.8162,14.8933,130429.0
2023-09-06 15:00:00,15.44,15.47,15.41,15.42,126949.0,14.8837,14.9126,14.8547,14.8644,126949.0
2023-09-06 15:30:00,15.43,15.51,15.4,15.51,495374.0,14.874,14.9511,14.8451,14.9511,495374.0
2023-09-07 09:30:00,15.36,15.5,15.27,15.46,221327.0,14.8065,14.9415,14.7198,14.9029,221327.0
2023-09-07 10:00:00,15.45,15.48,15.37,15.38,75369.0,14.8933,14.9222,14.8162,14.8258,75369.0
2023-09-07 10:30:00,15.38,15.51,15.37,15.39,86512.0,14.8258,14.9511,14.8162,14.8355,86512.0
2023-09-07 11:00:00,15.38,15.4,15.33,15.35,101668.0,14.8258,14.8451,14.7776,14.7969,101668.0
2023-09-07 11:30:00,15.35,15.43,15.34,15.43,80459.0,14.7969,14.874,14.7873,14.874,80459.0
2023-09-07 12:00:00,15.43,15.44,15.39,15.4,79096.0,14.874,14.8837,14.8355,14.8451,79096.0
2023-09-07 12:30:00,15.4,15.4,15.33,15.34,36119.0,14.8451,14.8451,14.7776,14.7873,36119.0
2023-09-07 13:00:00,15.34,15.35,15.29,15.34,48818.0,14.7873,14.7969,14.7391,14.7873,48818.0
2023-09-07 13:30:00,15.35,15.36,15.29,15.3,133735.0,14.7969,14.8065,14.7391,14.7487,133735.0
2023-09-07 14:00:00,15.3,15.31,15.25,15.3,64114.0,14.7487,14.7583,14.7005,14.7487,64114.0
2023-09-07 14:30:00,15.3,15.36,15.3,15.35,73780.0,14.7487,14.8065,14.7487,14.7969,73780.0
2023-09-07 15:00:00,15.35,15.39,15.33,15.38,69239.0,14.7969,14.8355,14.7776,14.8258,69239.0
2023-09-07 15:30:00,15.39,15.39,15.33,15.34,232068.0,14.8355,14.8355,14.7776,14.7873,232068.0
2023-09-08 09:30:00,15.4,15.61,15.4,15.6,198949.0,14.8451,15.0475,14.8451,15.0379,198949.0
2023-09-08 10:00:00,15.61,15.72,15.58,15.65,176558.0,15.0475,15.1536,15.0186,15.0861,176558.0
2023-09-08 10:30:00,15.65,15.73,15.61,15.65,221870.0,15.0861,15.1632,15.0475,15.0861,221870.0
2023-09-08 11:00:00,15.65,15.72,15.64,15.68,174012.0,15.0861,15.1536,15.0765,15.115,174012.0
2023-09-08 11:30:00,15.68,15.68,15.55,15.55,89929.0,15.115,15.115,14.9897,14.9897,89929.0
2023-09-08 12:00:00,15.54,15.54,15.46,15.46,47099.0,14.9801,14.9801,14.9029,14.9029,47099.0
2023-09-08 12:30:00,15.46,15.5,15.43,15.5,61164.0,14.9029,14.9415,14.874,14.9415,61164.0
2023-09-08 13:00:00,15.49,15.53,15.47,15.5,36420.0,14.9319,14.9704,14.9126,14.9415,36420.0
2023-09-08 13:30:00,15.5,15.51,15.48,15.51,47416.0,14.9415,14.9511,14.9222,14.9511,47416.0
2023-09-08 14:00:00,15.51,15.52,15.45,15.48,62242.0,14.9511,14.9608,14.8933,14.9222,62242.0
2023-09-08 14:30:00,15.48,15.49,15.46,15.48,40854.0,14.9222,14.9319,14.9029,14.9222,40854.0
2023-09-08 15:00:00,15.48,15.48,15.42,15.44,80873.0,14.9222,14.9222,14.8644,14.8837,80873.0
2023-09-08 15:30:00,15.44,15.47,15.42,15.44,305039.0,14.8837,14.9126,14.8644,14.8837,305039.0
2023-09-11 09:30:00,15.61,15.88,15.61,15.68,285163.0,15.0475,15.3078,15.0475,15.115,285163.0
2023-09-11 10:00:00,15.69,15.74,15.61,15.69,151162.0,15.1247,15.1729,15.0475,15.1247,151162.0
2023-09-11 10:30:00,15.7,15.7,15.63,15.66,72069.0,15.1343,15.1343,15.0668,15.0957,72069.0
2023-09-11 11:00:00,15.66,15.67,15.61,15.63,68350.0,15.0957,15.1054,15.0475,15.0668,68350.0
2023-09-11 11:30:00,15.62,15.66,15.6,15.61,57076.0,15.0572,15.0957,15.0379,15.0475,57076.0
2023-09-11 12:00:00,15.61,15.7,15.61,15.69,66498.0,15.0475,15.1343,15.0475,15.1247,66498.0
2023-09-11 12:30:00,15.68,15.68,15.64,15.67,31950.0,15.115,15.115,15.0765,15.1054,31950.0
2023-09-11 13:00:00,15.67,15.74,15.66,15.73,133579.0,15.1054,15.1729,15.0957,15.1632,133579.0
2023-09-11 13:30:00,15.74,15.74,15.7,15.72,75204.0,15.1729,15.1729,15.1343,15.1536,75204.0
2023-09-11 14:00:00,15.72,15.73,15.69,15.69,87442.0,15.1536,15.1632,15.1247,15.1247,87442.0
2023-09-11 14:30:00,15.7,15.72,15.64,15.66,75395.0,15.1343,15.1536,15.0765,15.0957,75395.0
2023-09-11 15:00:00,15.66,15.71,15.65,15.7,75114.0,15.0957,15.1439,15.0861,15.1343,75114.0
2023-09-11 15:30:00,15.7,15.77,15.7,15.77,260458.0,15.1343,15.2018,15.1343,15.2018,260458.0
2023-09-12 09:30:00,15.73,16.13,15.66,15.96,442344.0,15.1632,15.5488,15.0957,15.3849,442344.0
2023-09-12 10:00:00,15.95,15.98,15.9,15.96,74530.0,15.3753,15.4042,15.3271,15.3849,74530.0
2023-09-12 10:30:00,15.97,16.04,15.95,16.02,126852.0,15.3946,15.462,15.3753,15.4428,126852.0
2023-09-12 11:00:00,16.01,16.09,16.01,16.04,71928.0,15.4331,15.5102,15.4331,15.462,71928.0
2023-09-12 11:30:00,16.04,16.09,16.02,16.07,39664.0,15.462,15.5102,15.4428,15.491,39664.0
2023-09-12 12:00:00,16.07,16.14,16.05,16.06,137689.0,15.491,15.5584,15.4717,15.4813,137689.0
2023-09-12 12:30:00,16.06,16.09,16.0,16.02,47821.0,15.4813,15.5102,15.4235,15.4428,47821.0
2023-09-12 13:00:00,16.02,16.03,15.98,15.98,44025.0,15.4428,15.4524,15.4042,15.4042,44025.0
2023-09-12 13:30:00,15.98,15.99,15.92,15.94,40082.0,15.4042,15.4138,15.3464,15.3656,40082.0
2023-09-12 14:00:00,15.93,15.95,15.93,15.94,28181.0,15.356,15.3753,15.356,15.3656,28181.0
2023-09-12 14:30:00,15.94,15.94,15.9,15.9,72512.0,15.3656,15.3656,15.3271,15.3271,72512.0
2023-09-12 15:00:00,15.9,15.92,15.87,15.88,51347.0,15.3271,15.3464,15.2982,15.3078,51347.0
2023-09-12 15:30:00,15.88,15.92,15.84,15.86,460976.0,15.3078,15.3464,15.2692,15.2885,460976.0
2023-09-13 09:30:00,15.89,16.0,15.87,15.97,101352.0,15.3174,15.4235,15.2982,15.3946,101352.0
2023-09-13 10:00:00,15.97,15.97,15.88,15.92,57905.0,15.3946,15.3946,15.3078,15.3464,57905.0
2023-09-13 10:30:00,15.91,15.97,15.87,15.89,73084.0,15.3367,15.3946,15.2982,15.3174,73084.0
2023-09-13 11:00:00,15.89,15.89,15.81,15.87,54592.0,15.3174,15.3174,15.2403,15.2982,54592.0
2023-09-13 11:30:00,15.87,15.88,15.82,15.86,48965.0,15.2982,15.3078,15.25,15.2885,48965.0
2023-09-13 12:00:00,15.86,15.89,15.83,15.88,64896.0,15.2885,15.3174,15.2596,15.3078,64896.0
2023-09-13 12:30:00,15.89,15.9,15.81,15.82,71111.0,15.3174,15.3271,15.2403,15.25,71111.0
2023-09-13 13:00:00,15.82,15.86,15.81,15.86,75530.0,15.25,15.2885,15.2403,15.2885,75530.0
2023-09-13 13:30:00,15.86,15.87,15.83,15.85,38570.0,15.2885,15.2982,15.2596,15.2789,38570.0
2023-09-13 14:00:00,15.85,15.89,15.83,15.88,50950.0,15.2789,15.3174,15.2596,15.3078,50950.0
2023-09-13 14:30:00,15.88,15.9,15.86,15.88,57300.0,15.3078,15.3271,15.2885,15.3078,57300.0
2023-09-13 15:00:00,15.87,15.89,15.84,15.86,100763.0,15.2982,15.3174,15.2692,15.2885,100763.0
2023-09-13 15:30:00,15.87,15.91,15.86,15.88,283723.0,15.2982,15.3367,15.2885,15.3078,283723.0
2023-09-14 09:30:00,15.93,16.16,15.83,16.03,222547.0,15.356,15.5777,15.2596,15.4524,222547.0
2023-09-14 10:00:00,16.03,16.03,15.88,16.01,89162.0,15.4524,15.4524,15.3078,15.4331,89162.0
2023-09-14 10:30:00,16.03,16.28,16.0,16.25,200595.0,15.4524,15.6934,15.4235,15.6645,200595.0
2023-09-14 11:00:00,16.26,16.28,16.2,16.23,139203.0,15.6741,15.6934,15.6163,15.6452,139203.0
2023-09-14 11:30:00,16.23,16.28,16.21,16.25,75360.0,15.6452,15.6934,15.6259,15.6645,75360.0
2023-09-14 12:00:00,16.25,16.33,16.25,16.32,192828.0,15.6645,15.7416,15.6645,15.732,192828.0
2023-09-14 12:30:00,16.32,16.36,16.3,16.32,55833.0,15.732,15.7705,15.7127,15.732,55833.0
2023-09-14 13:00:00,16.33,16.41,16.3,16.41,66161.0,15.7416,15.8187,15.7127,15.8187,66161.0
2023-09-14 13:30:00,16.4,16.42,16.31,16.32,131538.0,15.8091,15.8283,15.7223,15.732,131538.0
2023-09-14 14:00:00,16.32,16.34,16.25,16.27,101744.0,15.732,15.7512,15.6645,15.6838,101744.0
2023-09-14 14:30:00,16.26,16.28,16.22,16.23,53323.0,15.6741,15.6934,15.6356,15.6452,53323.0
2023-09-14 15:00:00,16.23,16.24,16.2,16.2,109279.0,15.6452,15.6548,15.6163,15.6163,109279.0
2023-09-14 15:30:00,16.2,16.25,16.19,16.22,372376.0,15.6163,15.6645,15.6066,15.6356,372376.0
2023-09-15 09:30:00,16.48,16.77,16.39,16.68,394577.0,15.8862,16.1657,15.7994,16.079,394577.0
2023-09-15 10:00:00,16.69,16.83,16.68,16.79,260726.0,16.0886,16.2236,16.079,16.185,260726.0
2023-09-15 10:30:00,16.79,16.9,16.76,16.83,151047.0,16.185,16.2911,16.1561,16.2236,151047.0
2023-09-15 11:00:00,16.82,16.85,16.76,16.79,170994.0,16.2139,16.2429,16.1561,16.185,170994.0
2023-09-15 11:30:00,16.79,16.79,16.68,16.74,125328.0,16.185,16.185,16.079,16.1368,125328.0
2023-09-15 12:00:00,16.73,16.79,16.72,16.73,80351.0,16.1272,16.185,16.1175,16.1272,80351.0
2023-09-15 12:30:00,16.73,16.74,16.69,16.73,90740.0,16.1272,16.1368,16.0886,16.1272,90740.0
2023-09-15 13:00:00,16.73,16.78,16.7,16.74,110761.0,16.1272,16.1754,16.0983,16.1368,110761.0
2023-09-15 13:30:00,16.75,16.79,16.71,16.79,83965.0,16.1465,16.185,16.1079,16.185,83965.0
2023-09-15 14:00:00,16.8,16.84,16.77,16.84,126854.0,16.1947,16.2332,16.1657,16.2332,126854.0
2023-09-15 14:30:00,16.84,16.86,16.8,16.82,309192.0,16.2332,16.2525,16.1947,16.2139,309192.0
2023-09-15 15:00:00,16.83,16.87,16.77,16.82,265117.0,16.2236,16.2621,16.1657,16.2139,265117.0
2023-09-15 15:30:00,16.82,16.86,16.68,16.7,1482314.0,16.2139,16.2525,16.079,16.0983,1482314.0
2023-09-18 09:30:00,16.64,16.75,16.53,16.56,301239.0,16.0404,16.1465,15.9344,15.9633,301239.0
2023-09-18 10:00:00,16.56,16.67,16.48,16.61,243265.0,15.9633,16.0693,15.8862,16.0115,243265.0
2023-09-18 10:30:00,16.61,16.66,16.56,16.61,119415.0,16.0115,16.0597,15.9633,16.0115,119415.0
2023-09-18 11:00:00,16.61,16.7,16.58,16.7,154556.0,16.0115,16.0983,15.9826,16.0983,154556.0
2023-09-18 11:30:00,16.7,16.72,16.66,16.71,124670.0,16.0983,16.1175,16.0597,16.1079,124670.0
2023-09-18 12:00:00,16.71,16.77,16.7,16.76,68094.0,16.1079,16.1657,16.0983,16.1561,68094.0
2023-09-18 12:30:00,16.76,16.79,16.72,16.73,66424.0,16.1561,16.185,16.1175,16.1272,66424.0
2023-09-18 13:00:00,16.72,16.8,16.71,16.78,148277.0,16.1175,16.1947,16.1079,16.1754,148277.0
2023-09-18 13:30:00,16.79,16.85,16.77,16.82,93565.0,16.185,16.2429,16.1657,16.2139,93565.0
2023-09-18 14:00:00,16.82,16.83,16.79,16.8,62553.0,16.2139,16.2236,16.185,16.1947,62553.0
2023-09-18 14:30:00,16.8,16.81,16.73,16.73,71780.0,16.1947,16.2043,16.1272,16.1272,71780.0
2023-09-18 15:00:00,16.74,16.75,16.67,16.68,70910.0,16.1368,16.1465,16.0693,16.079,70910.0
2023-09-18 15:30:00,16.68,16.72,16.65,16.72,338396.0,16.079,16.1175,16.0501,16.1175,338396.0
2023-09-19 09:30:00,16.68,16.8,16.48,16.49,277920.0,16.079,16.1947,15.8862,15.8958,277920.0
2023-09-19 10:00:00,16.48,16.49,16.19,16.22,135841.0,15.8862,15.8958,15.6066,15.6356,135841.0
2023-09-19 10:30:00,16.22,16.32,16.21,16.3,74761.0,15.6356,15.732,15.6259,15.7127,74761.0
2023-09-19 11:00:00,16.3,16.31,16.24,16.25,74937.0,15.7127,15.7223,15.6548,15.6645,74937.0
2023-09-19 11:30:00,16.24,16.24,16.11,16.13,136243.0,15.6548,15.6548,15.5295,15.5488,136243.0
2023-09-19 12:00:00,16.14,16.22,16.08,16.15,134767.0,15.5584,15.6356,15.5006,15.5681,134767.0
2023-09-19 12:30:00,16.14,16.16,16.06,16.15,129768.0,15.5584,15.5777,15.4813,15.5681,129768.0
2023-09-19 13:00:00,16.15,16.19,16.13,16.19,81766.0,15.5681,15.6066,15.5488,15.6066,81766.0
2023-09-19 13:30:00,16.19,16.25,16.18,16.2,76539.0,15.6066,15.6645,15.597,15.6163,76539.0
2023-09-19 14:00:00,16.2,16.2,16.12,16.16,95400.0,15.6163,15.6163,15.5392,15.5777,95400.0
2023-09-19 14:30:00,16.15,16.24,16.14,16.2,53694.0,15.5681,15.6548,15.5584,15.6163,53694.0
2023-09-19 15:00:00,16.2,16.23,16.18,16.22,87147.0,15.6163,15.6452,15.597,15.6356,87147.0
2023-09-19 15:30:00,16.21,16.22,16.17,16.18,392775.0,15.6259,15.6356,15.5874,15.597,392775.0
2023-09-20 09:30:00,16.28,16.43,16.21,16.32,194896.0,15.6934,15.838,15.6259,15.732,194896.0
2023-09-20 10:00:00,16.32,16.4,16.29,16.38,179185.0,15.732,15.8091,15.703,15.7898,179185.0
2023-09-20 10:30:00,16.37,16.39,16.32,16.35,141794.0,15.7802,15.7994,15.732,15.7609,141794.0
2023-09-20 11:00:00,16.35,16.48,16.35,16.37,288588.0,15.7609,15.8862,15.7609,15.7802,288588.0
2023-09-20 11:30:00,16.37,16.4,16.33,16.35,85865.0,15.7802,15.8091,15.7416,15.7609,85865.0
2023-09-20 12:00:00,16.36,16.41,16.34,16.41,189543.0,15.7705,15.8187,15.7512,15.8187,189543.0
2023-09-20 12:30:00,16.41,16.42,16.37,16.39,68586.0,15.8187,15.8283,15.7802,15.7994,68586.0
2023-09-20 13:00:00,16.39,16.43,16.37,16.41,118224.0,15.7994,15.838,15.7802,15.8187,118224.0
2023-09-20 13:30:00,16.4,16.43,16.4,16.41,85224.0,15.8091,15.838,15.8091,15.8187,85224.0
2023-09-20 14:00:00,16.4,16.41,16.26,16.28,98709.0,15.8091,15.8187,15.6741,15.6934,98709.0
2023-09-20 14:30:00,16.28,16.36,16.21,16.22,94706.0,15.6934,15.7705,15.6259,15.6356,94706.0
2023-09-20 15:00:00,16.21,16.23,16.14,16.19,144530.0,15.6259,15.6452,15.5584,15.6066,144530.0
2023-09-20 15:30:00,16.18,16.2,16.13,16.18,379808.0,15.597,15.6163,15.5488,15.597,379808.0
2023-09-21 09:30:00,15.83,15.83,15.56,15.66,387328.0,15.2596,15.2596,14.9993,15.0957,387328.0
2023-09-21 10:00:00,15.66,15.76,15.62,15.73,310239.0,15.0957,15.1921,15.0572,15.1632,310239.0
2023-09-21 10:30:00,15.74,15.81,15.64,15.65,231901.0,15.1729,15.2403,15.0765,15.0861,231901.0
2023-09-21 11:00:00,15.65,15.7,15.59,15.63,170440.0,15.0861,15.1343,15.0283,15.0668,170440.0
2023-09-21 11:30:00,15.63,15.64,15.53,15.54,184962.0,15.0668,15.0765,14.9704,14.9801,184962.0
2023-09-21 12:00:00,15.54,15.55,15.5,15.53,77768.0,14.9801,14.9897,14.9415,14.9704,77768.0
2023-09-21 12:30:00,15.54,15.6,15.51,15.59,75492.0,14.9801,15.0379,14.9511,15.0283,75492.0
2023-09-21 13:00:00,15.59,15.62,15.55,15.62,64928.0,15.0283,15.0572,14.9897,15.0572,64928.0
2023-09-21 13:30:00,15.61,15.64,15.6,15.62,57562.0,15.0475,15.0765,15.0379,15.0572,57562.0
2023-09-21 14:00:00,15.63,15.63,15.57,15.58,76793.0,15.0668,15.0668,15.009,15.0186,76793.0
2023-09-21 14:30:00,15.58,15.58,15.52,15.54,88003.0,15.0186,15.0186,14.9608,14.9801,88003.0
2023-09-21 15:00:00,15.54,15.56,15.47,15.48,136067.0,14.9801,14.9993,14.9126,14.9222,136067.0
2023-09-21 15:30:00,15.48,15.51,15.42,15.44,530945.0,14.9222,14.9511,14.8644,14.8837,530945.0
2023-09-22 09:30:00,15.69,15.7,15.52,15.52,241565.0,15.1247,15.1343,14.9608,14.9608,241565.0
2023-09-22 10:00:00,15.52,15.63,15.51,15.58,213108.0,14.9608,15.0668,14.9511,15.0186,213108.0
2023-09-22 10:30:00,15.58,15.6,15.47,15.49,168949.0,15.0186,15.0379,14.9126,14.9319,168949.0
2023-09-22 11:00:00,15.5,15.5,15.4,15.42,154257.0,14.9415,14.9415,14.8451,14.8644,154257.0
2023-09-22 11:30:00,15.42,15.47,15.39,15.44,134558.0,14.8644,14.9126,14.8355,14.8837,134558.0
2023-09-22 12:00:00,15.44,15.46,15.37,15.38,63092.0,14.8837,14.9029,14.8162,14.8258,63092.0
2023-09-22 12:30:00,15.37,15.41,15.34,15.41,120067.0,14.8162,14.8547,14.7873,14.8547,120067.0
2023-09-22 13:00:00,15.4,15.44,15.34,15.35,97509.0,14.8451,14.8837,14.7873,14.7969,97509.0
2023-09-22 13:30:00,15.35,15.36,15.29,15.29,182244.0,14.7969,14.8065,14.7391,14.7391,182244.0
2023-09-22 14:00:00,15.29,15.34,15.28,15.31,148289.0,14.7391,14.7873,14.7294,14.7583,148289.0
2023-09-22 14:30:00,15.3,15.3,15.25,15.27,186727.0,14.7487,14.7487,14.7005,14.7198,186727.0
2023-09-22 15:00:00,15.28,15.31,15.26,15.27,129502.0,14.7294,14.7583,14.7101,14.7198,129502.0
2023-09-22 15:30:00,15.27,15.29,15.18,15.22,500515.0,14.7198,14.7391,14.633,14.6716,500515.0
2023-09-25 09:30:00,15.25,15.26,15.13,15.21,227559.0,14.7005,14.7101,14.5848,14.6619,227559.0
2023-09-25 10:00:00,15.2,15.21,14.97,14.98,217756.0,14.6523,14.6619,14.4306,14.4402,217756.0
2023-09-25 10:30:00,14.98,15.01,14.88,14.99,220344.0,14.4402,14.4692,14.3438,14.4499,220344.0
2023-09-25 11:00:00,14.99,15.08,14.95,15.06,141692.0,14.4499,14.5366,14.4113,14.5174,141692.0
2023-09-25 11:30:00,15.07,15.11,15.02,15.04,133110.0,14.527,14.5656,14.4788,14.4981,133110.0
2023-09-25 12:00:00,15.04,15.08,15.0,15.01,79103.0,14.4981,14.5366,14.4595,14.4692,79103.0
2023-09-25 12:30:00,15.02,15.05,15.0,15.02,108422.0,14.4788,14.5077,14.4595,14.4788,108422.0
2023-09-25 13:00:00,15.03,15.03,14.92,14.93,111614.0,14.4884,14.4884,14.3824,14.392,111614.0
2023-09-25 13:30:00,14.93,14.94,14.86,14.87,128344.0,14.392,14.4017,14.3246,14.3342,128344.0
2023-09-25 14:00:00,14.88,14.91,14.83,14.84,130700.0,14.3438,14.3728,14.2956,14.3053,130700.0
2023-09-25 14:30:00,14.84,14.89,14.83,14.88,137624.0,14.3053,14.3535,14.2956,14.3438,137624.0
2023-09-25 15:00:00,14.88,15.02,14.86,14.96,205182.0,14.3438,14.4788,14.3246,14.421,205182.0
2023-09-25 15:30:00,14.97,15.04,14.93,15.01,655190.0,14.4306,14.4981,14.392,14.4692,655190.0
2023-09-26 09:30:00,14.87,14.87,14.73,14.78,342509.0,14.3342,14.3342,14.1992,14.2474,342509.0
2023-09-26 10:00:00,14.78,14.85,14.73,14.81,237070.0,14.2474,14.3149,14.1992,14.2764,237070.0
2023-09-26 10:30:00,14.81,14.81,14.72,14.73,109693.0,14.2764,14.2764,14.1896,14.1992,109693.0
2023-09-26 11:00:00,14.74,14.74,14.49,14.51,603855.0,14.2089,14.2089,13.9679,13.9872,603855.0
2023-09-26 11:30:00,14.51,14.56,14.46,14.51,154918.0,13.9872,14.0354,13.939,13.9872,154918.0
2023-09-26 12:00:00,14.51,14.54,14.47,14.53,172490.0,13.9872,14.0161,13.9486,14.0065,172490.0
2023-09-26 12:30:00,14.53,14.53,14.45,14.47,112750.0,14.0065,14.0065,13.9293,13.9486,112750.0
2023-09-26 13:00:00,14.46,14.49,14.41,14.43,168658.0,13.939,13.9679,13.8908,13.9101,168658.0
2023-09-26 13:30:00,14.42,14.44,14.4,14.43,95775.0,13.9004,13.9197,13.8811,13.9101,95775.0
2023-09-26 14:00:00,14.43,14.44,14.36,14.37,161472.0,13.9101,13.9197,13.8426,13.8522,161472.0
2023-09-26 14:30:00,14.37,14.41,14.36,14.39,239767.0,13.8522,13.8908,13.8426,13.8715,239767.0
2023-09-26 15:00:00,14.4,14.43,14.33,14.35,284181.0,13.8811,13.9101,13.8137,13.8329,284181.0
2023-09-26 15:30:00,14.35,14.37,14.28,14.33,1036100.0,13.8329,13.8522,13.7655,13.8137,1036100.0
2023-09-27 09:30:00,14.35,14.35,14.11,14.27,411100.0,13.8329,13.8329,13.6016,13.7558,411100.0
2023-09-27 10:00:00,14.28,14.33,14.19,14.24,284669.0,13.7655,13.8137,13.6787,13.7269,284669.0
2023-09-27 10:30:00,14.24,14.26,14.16,14.21,173304.0,13.7269,13.7462,13.6498,13.698,173304.0
2023-09-27 11:00:00,14.21,14.28,14.17,14.19,221090.0,13.698,13.7655,13.6594,13.6787,221090.0
2023-09-27 11:30:00,14.18,14.21,14.15,14.15,102608.0,13.6691,13.698,13.6401,13.6401,102608.0
2023-09-27 12:00:00,14.15,14.15,14.07,14.1,186604.0,13.6401,13.6401,13.563,13.5919,186604.0
2023-09-27 12:30:00,14.1,14.18,14.09,14.17,205582.0,13.5919,13.6691,13.5823,13.6594,205582.0
2023-09-27 13:00:00,14.17,14.17,14.06,14.08,328654.0,13.6594,13.6594,13.5534,13.5727,328654.0
2023-09-27 13:30:00,14.07,14.18,14.03,14.15,339888.0,13.563,13.6691,13.5245,13.6401,339888.0
2023-09-27 14:00:00,14.15,14.15,14.08,14.14,200144.0,13.6401,13.6401,13.5727,13.6305,200144.0
2023-09-27 14:30:00,14.14,14.23,14.13,14.16,239861.0,13.6305,13.7173,13.6209,13.6498,239861.0
2023-09-27 15:00:00,14.16,14.22,14.16,14.17,163141.0,13.6498,13.7076,13.6498,13.6594,163141.0
2023-09-27 15:30:00,14.18,14.18,14.09,14.15,563653.0,13.6691,13.6691,13.5823,13.6401,563653.0
2023-09-28 09:30:00,14.15,14.23,13.98,14.13,293174.0,13.6401,13.7173,13.4763,13.6209,293174.0
2023-09-28 10:00:00,14.12,14.31,14.12,14.2,271847.0,13.6112,13.7944,13.6112,13.6883,271847.0
2023-09-28 10:30:00,14.19,14.19,14.08,14.09,159832.0,13.6787,13.6787,13.5727,13.5823,159832.0
2023-09-28 11:00:00,14.08,14.09,14.0,14.05,192795.0,13.5727,13.5823,13.4955,13.5437,192795.0
2023-09-28 11:30:00,14.06,14.14,14.03,14.12,203991.0,13.5534,13.6305,13.5245,13.6112,203991.0
2023-09-28 12:00:00,14.12,14.22,14.05,14.2,171971.0,13.6112,13.7076,13.5437,13.6883,171971.0
2023-09-28 12:30:00,14.2,14.22,14.14,14.16,121423.0,13.6883,13.7076,13.6305,13.6498,121423.0
2023-09-28 13:00:00,14.16,14.2,14.15,14.16,212771.0,13.6498,13.6883,13.6401,13.6498,212771.0
2023-09-28 13:30:00,14.16,14.28,14.15,14.28,129487.0,13.6498,13.7655,13.6401,13.7655,129487.0
2023-09-28 14:00:00,14.28,14.33,14.25,14.32,229478.0,13.7655,13.8137,13.7365,13.804,229478.0
2023-09-28 14:30:00,14.31,14.35,14.27,14.34,173455.0,13.7944,13.8329,13.7558,13.8233,173455.0
2023-09-28 15:00:00,14.34,14.38,14.31,14.36,222354.0,13.8233,13.8619,13.7944,13.8426,222354.0
2023-09-28 15:30:00,14.35,14.38,14.3,14.38,734219.0,13.8329,13.8619,13.7847,13.8619,734219.0
2023-09-29 09:30:00,14.72,14.8,14.63,14.76,471945.0,14.1896,14.2667,14.1028,14.2282,471945.0
2023-09-29 10:00:00,14.76,14.8,14.55,14.61,450550.0,14.2282,14.2667,14.0257,14.0836,450550.0
2023-09-29 10:30:00,14.61,14.67,14.6,14.63,122251.0,14.0836,14.1414,14.0739,14.1028,122251.0
2023-09-29 11:00:00,14.63,14.64,14.54,14.54,147315.0,14.1028,14.1125,14.0161,14.0161,147315.0
2023-09-29 11:30:00,14.55,14.55,14.45,14.53,169013.0,14.0257,14.0257,13.9293,14.0065,169013.0
2023-09-29 12:00:00,14.53,14.54,14.46,14.53,127491.0,14.0065,14.0161,13.939,14.0065,127491.0
2023-09-29 12:30:00,14.52,14.54,14.45,14.46,61840.0,13.9968,14.0161,13.9293,13.939,61840.0
2023-09-29 13:00:00,14.45,14.45,14.33,14.39,197682.0,13.9293,13.9293,13.8137,13.8715,197682.0
2023-09-29 13:30:00,14.38,14.45,14.37,14.44,105775.0,13.8619,13.9293,13.8522,13.9197,105775.0
2023-09-29 14:00:00,14.44,14.47,14.36,14.37,95915.0,13.9197,13.9486,13.8426,13.8522,95915.0
2023-09-29 14:30:00,14.37,14.49,14.35,14.48,238248.0,13.8522,13.9679,13.8329,13.9583,238248.0
2023-09-29 15:00:00,14.49,14.54,14.45,14.49,152005.0,13.9679,14.0161,13.9293,13.9679,152005.0
2023-09-29 15:30:00,14.49,14.49,14.44,14.48,440952.0,13.9679,13.9679,13.9197,13.9583,440952.0
2023-10-02 09:30:00,14.16,14.2,13.92,14.16,678821.0,13.6498,13.6883,13.4184,13.6498,678821.0
2023-10-02 10:00:00,14.16,14.27,13.96,13.96,285409.0,13.6498,13.7558,13.457,13.457,285409.0
2023-10-02 10:30:00,13.96,14.03,13.81,13.81,334413.0,13.457,13.5245,13.3124,13.3124,334413.0
2023-10-02 11:00:00,13.82,13.89,13.79,13.88,256741.0,13.322,13.3895,13.2931,13.3799,256741.0
2023-10-02 11:30:00,13.88,13.9,13.73,13.79,258661.0,13.3799,13.3992,13.2353,13.2931,258661.0
2023-10-02 12:00:00,13.79,13.8,13.73,13.76,148837.0,13.2931,13.3028,13.2353,13.2642,148837.0
2023-10-02 12:30:00,13.76,13.77,13.63,13.65,272832.0,13.2642,13.2738,13.1389,13.1582,272832.0
2023-10-02 13:00:00,13.65,13.68,13.6,13.67,268641.0,13.1582,13.1871,13.11,13.1774,268641.0
2023-10-02 13:30:00,13.67,13.71,13.62,13.66,161034.0,13.1774,13.216,13.1292,13.1678,161034.0
2023-10-02 14:00:00,13.66,13.76,13.63,13.73,179859.0,13.1678,13.2642,13.1389,13.2353,179859.0
2023-10-02 14:30:00,13.73,13.74,13.69,13.71,181078.0,13.2353,13.2449,13.1967,13.216,181078.0
2023-10-02 15:00:00,13.71,13.73,13.66,13.72,177898.0,13.216,13.2353,13.1678,13.2256,177898.0
2023-10-02 15:30:00,13.72,13.72,13.64,13.71,665037.0,13.2256,13.2256,13.1485,13.216,665037.0
2023-10-03 09:30:00,13.76,13.78,13.55,13.69,385771.0,13.2642,13.2835,13.0618,13.1967,385771.0
2023-10-03 10:00:00,13.69,13.7,13.45,13.65,488249.0,13.1967,13.2064,12.9654,13.1582,488249.0
2023-10-03 10:30:00,13.64,13.84,13.63,13.7,178241.0,13.1485,13.3413,13.1389,13.2064,178241.0
2023-10-03 11:00:00,13.7,13.8,13.66,13.73,207148.0,13.2064,13.3028,13.1678,13.2353,207148.0
2023-10-03 11:30:00,13.73,13.76,13.66,13.76,108708.0,13.2353,13.2642,13.1678,13.2642,108708.0
2023-10-03 12:00:00,13.76,13.84,13.74,13.79,90512.0,13.2642,13.3413,13.2449,13.2931,90512.0
2023-10-03 12:30:00,13.79,13.83,13.68,13.69,88303.0,13.2931,13.3317,13.1871,13.1967,88303.0
2023-10-03 13:00:00,13.7,13.76,13.67,13.76,71741.0,13.2064,13.2642,13.1774,13.2642,71741.0
2023-10-03 13:30:00,13.76,13.77,13.7,13.72,65949.0,13.2642,13.2738,13.2064,13.2256,65949.0
2023-10-03 14:00:00,13.71,13.73,13.64,13.68,135898.0,13.216,13.2353,13.1485,13.1871,135898.0
2023-10-03 14:30:00,13.69,13.78,13.68,13.74,80867.0,13.1967,13.2835,13.1871,13.2449,80867.0
2023-10-03 15:00:00,13.75,13.79,13.75,13.76,178645.0,13.2546,13.2931,13.2546,13.2642,178645.0
2023-10-03 15:30:00,13.76,13.76,13.7,13.74,406686.0,13.2642,13.2642,13.2064,13.2449,406686.0
2023-10-04 09:30:00,13.74,13.74,13.59,13.64,202846.0,13.2449,13.2449,13.1003,13.1485,202846.0
2023-10-04 10:00:00,13.62,13.67,13.52,13.54,211937.0,13.1292,13.1774,13.0328,13.0521,211937.0
2023-10-04 10:30:00,13.54,13.6,13.5,13.52,137336.0,13.0521,13.11,13.0136,13.0328,137336.0
2023-10-04 11:00:00,13.51,13.66,13.48,13.65,133072.0,13.0232,13.1678,12.9943,13.1582,133072.0
2023-10-04 11:30:00,13.65,13.66,13.57,13.64,111775.0,13.1582,13.1678,13.081,13.1485,111775.0
2023-10-04 12:00:00,13.63,13.65,13.6,13.63,122207.0,13.1389,13.1582,13.11,13.1389,122207.0
2023-10-04 12:30:00,13.63,13.66,13.6,13.63,90760.0,13.1389,13.1678,13.11,13.1389,90760.0
2023-10-04 13:00:00,13.63,13.63,13.56,13.56,76451.0,13.1389,13.1389,13.0714,13.0714,76451.0
2023-10-04 13:30:00,13.56,13.59,13.54,13.56,87998.0,13.0714,13.1003,13.0521,13.0714,87998.0
2023-10-04 14:00:00,13.56,13.62,13.54,13.62,130263.0,13.0714,13.1292,13.0521,13.1292,130263.0
2023-10-04 14:30:00,13.62,13.72,13.61,13.71,357633.0,13.1292,13.2256,13.1196,13.216,357633.0
2023-10-04 15:00:00,13.71,13.76,13.71,13.73,218409.0,13.216,13.2642,13.216,13.2353,218409.0
2023-10-04 15:30:00,13.73,13.77,13.7,13.73,376890.0,13.2353,13.2738,13.2064,13.2353,376890.0
2023-10-05 09:30:00,13.65,13.84,13.62,13.81,239278.0,13.1582,13.3413,13.1292,13.3124,239278.0
2023-10-05 10:00:00,13.81,13.81,13.68,13.73,102239.0,13.3124,13.3124,13.1871,13.2353,102239.0
2023-10-05 10:30:00,13.73,13.73,13.64,13.69,86849.0,13.2353,13.2353,13.1485,13.1967,86849.0
2023-10-05 11:00:00,13.68,13.69,13.6,13.61,108216.0,13.1871,13.1967,13.11,13.1196,108216.0
2023-10-05 11:30:00,13.61,13.64,13.56,13.57,111269.0,13.1196,13.1485,13.0714,13.081,111269.0
2023-10-05 12:00:00,13.57,13.6,13.53,13.59,122011.0,13.081,13.11,13.0425,13.1003,122011.0
2023-10-05 12:30:00,13.59,13.6,13.52,13.57,86477.0,13.1003,13.11,13.0328,13.081,86477.0
2023-10-05 13:00:00,13.56,13.57,13.5,13.57,93060.0,13.0714,13.081,13.0136,13.081,93060.0
2023-10-05 13:30:00,13.57,13.64,13.55,13.63,93049.0,13.081,13.1485,13.0618,13.1389,93049.0
2023-10-05 14:00:00,13.63,13.68,13.63,13.67,59697.0,13.1389,13.1871,13.1389,13.1774,59697.0
2023-10-05 14:30:00,13.66,13.78,13.66,13.78,199885.0,13.1678,13.2835,13.1678,13.2835,199885.0
2023-10-05 15:00:00,13.78,13.78,13.74,13.78,141290.0,13.2835,13.2835,13.2449,13.2835,141290.0
2023-10-05 15:30:00,13.78,13.85,13.75,13.82,497362.0,13.2835,13.351,13.2546,13.322,497362.0
2023-10-06 09:30:00,13.79,13.92,13.5,13.54,644830.0,13.2931,13.4184,13.0136,13.0521,644830.0
2023-10-06 10:00:00,13.54,13.68,13.49,13.59,598573.0,13.0521,13.1871,13.0039,13.1003,598573.0
2023-10-06 10:30:00,13.6,13.66,13.51,13.56,250231.0,13.11,13.1678,13.0232,13.0714,250231.0
2023-10-06 11:00:00,13.56,13.74,13.52,13.73,212227.0,13.0714,13.2449,13.0328,13.2353,212227.0
2023-10-06 11:30:00,13.73,13.86,13.7,13.84,215891.0,13.2353,13.3606,13.2064,13.3413,215891.0
2023-10-06 12:00:00,13.83,13.84,13.79,13.82,138616.0,13.3317,13.3413,13.2931,13.322,138616.0
2023-10-06 12:30:00,13.82,13.83,13.77,13.77,94906.0,13.322,13.3317,13.2738,13.2738,94906.0
2023-10-06 13:00:00,13.78,13.85,13.77,13.85,79789.0,13.2835,13.351,13.2738,13.351,79789.0
2023-10-06 13:30:00,13.84,13.89,13.83,13.84,219731.0,13.3413,13.3895,13.3317,13.3413,219731.0
2023-10-06 14:00:00,13.85,13.96,13.83,13.94,169931.0,13.351,13.457,13.3317,13.4377,169931.0
2023-10-06 14:30:00,13.95,13.96,13.87,13.92,198312.0,13.4473,13.457,13.3702,13.4184,198312.0
2023-10-06 15:00:00,13.92,14.08,13.91,14.0,417758.0,13.4184,13.5727,13.4088,13.4955,417758.0
2023-10-06 15:30:00,14.0,14.0,13.87,13.88,806829.0,13.4955,13.4955,13.3702,13.3799,806829.0
2023-10-09 09:30:00,14.07,14.29,14.07,14.14,268742.0,13.563,13.7751,13.563,13.6305,268742.0
2023-10-09 10:00:00,14.15,14.26,14.1,14.24,161003.0,13.6401,13.7462,13.5919,13.7269,161003.0
2023-10-09 10:30:00,14.24,14.35,14.22,14.27,177658.0,13.7269,13.8329,13.7076,13.7558,177658.0
2023-10-09 11:00:00,14.27,14.3,14.22,14.29,77238.0,13.7558,13.7847,13.7076,13.7751,77238.0
2023-10-09 11:30:00,14.3,14.35,14.29,14.34,93190.0,13.7847,13.8329,13.7751,13.8233,93190.0
2023-10-09 12:00:00,14.34,14.34,14.25,14.31,94768.0,13.8233,13.8233,13.7365,13.7944,94768.0
2023-10-09 12:30:00,14.31,14.31,14.24,14.26,76899.0,13.7944,13.7944,13.7269,13.7462,76899.0
2023-10-09 13:00:00,14.26,14.3,14.24,14.29,85883.0,13.7462,13.7847,13.7269,13.7751,85883.0
2023-10-09 13:30:00,14.29,14.44,14.29,14.35,131137.0,13.7751,13.9197,13.7751,13.8329,131137.0
2023-10-09 14:00:00,14.34,14.36,14.29,14.29,91712.0,13.8233,13.8426,13.7751,13.7751,91712.0
2023-10-09 14:30:00,14.29,14.38,14.28,14.37,88475.0,13.7751,13.8619,13.7655,13.8522,88475.0
2023-10-09 15:00:00,14.38,14.4,14.35,14.36,102017.0,13.8619,13.8811,13.8329,13.8426,102017.0
2023-10-09 15:30:00,14.36,14.37,14.29,14.34,300811.0,13.8426,13.8522,13.7751,13.8233,300811.0
2023-10-10 09:30:00,14.26,14.39,14.15,14.31,213496.0,13.7462,13.8715,13.6401,13.7944,213496.0
2023-10-10 10:00:00,14.31,14.38,14.26,14.32,149227.0,13.7944,13.8619,13.7462,13.804,149227.0
2023-10-10 10:30:00,14.32,14.32,14.19,14.24,157810.0,13.804,13.804,13.6787,13.7269,157810.0
2023-10-10 11:00:00,14.25,14.28,14.21,14.28,117288.0,13.7365,13.7655,13.698,13.7655,117288.0
2023-10-10 11:30:00,14.27,14.4,14.26,14.39,106436.0,13.7558,13.8811,13.7462,13.8715,106436.0
2023-10-10 12:00:00,14.39,14.39,14.34,14.38,153756.0,13.8715,13.8715,13.8233,13.8619,153756.0
2023-10-10 12:30:00,14.38,14.4,14.33,14.37,83688.0,13.8619,13.8811,13.8137,13.8522,83688.0
2023-10-10 13:00:00,14.36,14.36,14.3,14.35,98124.0,13.8426,13.8426,13.7847,13.8329,98124.0
2023-10-10 13:30:00,14.35,14.35,14.26,14.28,69290.0,13.8329,13.8329,13.7462,13.7655,69290.0
2023-10-10 14:00:00,14.27,14.31,14.24,14.28,128126.0,13.7558,13.7944,13.7269,13.7655,128126.0
2023-10-10 14:30:00,14.27,14.31,14.27,14.29,86496.0,13.7558,13.7944,13.7558,13.7751,86496.0
2023-10-10 15:00:00,14.29,14.3,14.25,14.27,101769.0,13.7751,13.7847,13.7365,13.7558,101769.0
2023-10-10 15:30:00,14.27,14.33,14.26,14.31,343095.0,13.7558,13.8137,13.7462,13.7944,343095.0
2023-10-11 09:30:00,14.53,14.55,14.34,14.5,642356.0,14.0065,14.0257,13.8233,13.9775,642356.0
2023-10-11 10:00:00,14.49,14.5,14.22,14.28,289198.0,13.9679,13.9775,13.7076,13.7655,289198.0
2023-10-11 10:30:00,14.28,14.31,14.22,14.29,133318.0,13.7655,13.7944,13.7076,13.7751,133318.0
2023-10-11 11:00:00,14.29,14.31,14.23,14.29,138325.0,13.7751,13.7944,13.7173,13.7751,138325.0
2023-10-11 11:30:00,14.29,14.36,14.29,14.34,71260.0,13.7751,13.8426,13.7751,13.8233,71260.0
2023-10-11 12:00:00,14.34,14.4,14.33,14.34,72117.0,13.8233,13.8811,13.8137,13.8233,72117.0
2023-10-11 12:30:00,14.34,14.38,14.34,14.37,68360.0,13.8233,13.8619,13.8233,13.8522,68360.0
2023-10-11 13:00:00,14.37,14.39,14.33,14.34,62550.0,13.8522,13.8715,13.8137,13.8233,62550.0
2023-10-11 13:30:00,14.33,14.33,14.26,14.28,90623.0,13.8137,13.8137,13.7462,13.7655,90623.0
2023-10-11 14:00:00,14.28,14.32,14.25,14.28,93138.0,13.7655,13.804,13.7365,13.7655,93138.0
2023-10-11 14:30:00,14.28,14.38,14.27,14.38,87888.0,13.7655,13.8619,13.7558,13.8619,87888.0
2023-10-11 15:00:00,14.37,14.53,14.36,14.53,408236.0,13.8522,14.0065,13.8426,14.0065,408236.0
2023-10-11 15:30:00,14.53,14.61,14.51,14.58,733116.0,14.0065,14.0836,13.9872,14.0546,733116.0
2023-10-12 09:30:00,14.48,14.66,14.27,14.27,366651.0,13.9583,14.1318,13.7558,13.7558,366651.0
2023-10-12 10:00:00,14.26,14.32,14.14,14.16,189900.0,13.7462,13.804,13.6305,13.6498,189900.0
2023-10-12 10:30:00,14.16,14.18,14.08,14.14,168862.0,13.6498,13.6691,13.5727,13.6305,168862.0
2023-10-12 11:00:00,14.13,14.15,14.03,14.03,277764.0,13.6209,13.6401,13.5245,13.5245,277764.0
2023-10-12 11:30:00,14.04,14.08,13.97,14.01,183125.0,13.5341,13.5727,13.4666,13.5052,183125.0
2023-10-12 12:00:00,14.01,14.09,14.01,14.06,97705.0,13.5052,13.5823,13.5052,13.5534,97705.0
2023-10-12 12:30:00,14.05,14.05,13.98,14.02,113255.0,13.5437,13.5437,13.4763,13.5148,113255.0
2023-10-12 13:00:00,14.02,14.04,13.9,13.93,151273.0,13.5148,13.5341,13.3992,13.4281,151273.0
2023-10-12 13:30:00,13.92,13.95,13.88,13.9,101976.0,13.4184,13.4473,13.3799,13.3992,101976.0
2023-10-12 14:00:00,13.9,13.93,13.85,13.9,140061.0,13.3992,13.4281,13.351,13.3992,140061.0
2023-10-12 14:30:00,13.9,13.96,13.89,13.92,108343.0,13.3992,13.457,13.3895,13.4184,108343.0
2023-10-12 15:00:00,13.92,13.93,13.89,13.9,116696.0,13.4184,13.4281,13.3895,13.3992,116696.0
2023-10-12 15:30:00,13.9,13.95,13.86,13.89,510850.0,13.3992,13.4473,13.3606,13.3895,510850.0
2023-10-13 09:30:00,14.5,14.73,14.36,14.63,1199800.0,13.9775,14.1992,13.8426,14.1028,1199800.0
2023-10-13 10:00:00,14.64,14.8,14.56,14.7,1283962.0,14.1125,14.2667,14.0354,14.1703,1283962.0
2023-10-13 10:30:00,14.69,14.79,14.65,14.79,204321.0,14.1607,14.2571,14.1221,14.2571,204321.0
2023-10-13 11:00:00,14.79,14.86,14.71,14.84,306307.0,14.2571,14.3246,14.18,14.3053,306307.0
2023-10-13 11:30:00,14.84,14.9,14.82,14.87,219248.0,14.3053,14.3631,14.286,14.3342,219248.0
2023-10-13 12:00:00,14.86,14.91,14.82,14.83,212069.0,14.3246,14.3728,14.286,14.2956,212069.0
2023-10-13 12:30:00,14.83,14.83,14.72,14.76,261246.0,14.2956,14.2956,14.1896,14.2282,261246.0
2023-10-13 13:00:00,14.76,14.78,14.71,14.74,115098.0,14.2282,14.2474,14.18,14.2089,115098.0
2023-10-13 13:30:00,14.72,14.75,14.69,14.74,133488.0,14.1896,14.2185,14.1607,14.2089,133488.0
2023-10-13 14:00:00,14.74,14.81,14.74,14.79,196983.0,14.2089,14.2764,14.2089,14.2571,196983.0
2023-10-13 14:30:00,14.79,14.8,14.72,14.78,204634.0,14.2571,14.2667,14.1896,14.2474,204634.0
2023-10-13 15:00:00,14.78,14.83,14.76,14.78,315861.0,14.2474,14.2956,14.2282,14.2474,315861.0
2023-10-13 15:30:00,14.78,14.88,14.77,14.88,847268.0,14.2474,14.3438,14.2378,14.3438,847268.0
2023-10-16 09:30:00,14.69,15.0,14.65,14.98,400348.0,14.1607,14.4595,14.1221,14.4402,400348.0
2023-10-16 10:00:00,14.98,15.01,14.86,14.91,132019.0,14.4402,14.4692,14.3246,14.3728,132019.0
2023-10-16 10:30:00,14.92,14.96,14.85,14.92,141216.0,14.3824,14.421,14.3149,14.3824,141216.0
2023-10-16 11:00:00,14.92,15.03,14.91,14.99,170603.0,14.3824,14.4884,14.3728,14.4499,170603.0
2023-10-16 11:30:00,15.0,15.0,14.93,14.95,103179.0,14.4595,14.4595,14.392,14.4113,103179.0
2023-10-16 12:00:00,14.94,14.96,14.89,14.96,78230.0,14.4017,14.421,14.3535,14.421,78230.0
2023-10-16 12:30:00,14.96,14.99,14.93,14.98,90776.0,14.421,14.4499,14.392,14.4402,90776.0
2023-10-16 13:00:00,14.98,15.0,14.91,14.95,152704.0,14.4402,14.4595,14.3728,14.4113,152704.0
2023-10-16 13:30:00,14.94,14.95,14.89,14.9,129115.0,14.4017,14.4113,14.3535,14.3631,129115.0
2023-10-16 14:00:00,14.89,14.91,14.87,14.88,86299.0,14.3535,14.3728,14.3342,14.3438,86299.0
2023-10-16 14:30:00,14.88,14.99,14.84,14.99,156587.0,14.3438,14.4499,14.3053,14.4499,156587.0
2023-10-16 15:00:00,14.99,14.99,14.93,14.96,155308.0,14.4499,14.4499,14.392,14.421,155308.0
2023-10-16 15:30:00,14.96,14.97,14.86,14.86,367579.0,14.421,14.4306,14.3246,14.3246,367579.0
2023-10-17 09:30:00,14.77,15.21,14.77,15.2,252733.0,14.2378,14.6619,14.2378,14.6523,252733.0
2023-10-17 10:00:00,15.18,15.28,15.15,15.21,132930.0,14.633,14.7294,14.6041,14.6619,132930.0
2023-10-17 10:30:00,15.21,15.24,15.08,15.12,238156.0,14.6619,14.6909,14.5366,14.5752,238156.0
2023-10-17 11:00:00,15.12,15.24,15.11,15.18,65952.0,14.5752,14.6909,14.5656,14.633,65952.0
2023-10-17 11:30:00,15.17,15.22,15.16,15.19,105419.0,14.6234,14.6716,14.6138,14.6427,105419.0
2023-10-17 12:00:00,15.19,15.2,15.1,15.14,115986.0,14.6427,14.6523,14.5559,14.5945,115986.0
2023-10-17 12:30:00,15.14,15.14,15.02,15.04,86241.0,14.5945,14.5945,14.4788,14.4981,86241.0
2023-10-17 13:00:00,15.04,15.12,15.04,15.06,112619.0,14.4981,14.5752,14.4981,14.5174,112619.0
2023-10-17 13:30:00,15.06,15.07,14.99,15.01,101466.0,14.5174,14.527,14.4499,14.4692,101466.0
2023-10-17 14:00:00,15.01,15.1,15.0,15.08,129226.0,14.4692,14.5559,14.4595,14.5366,129226.0
2023-10-17 14:30:00,15.08,15.13,15.06,15.13,82031.0,14.5366,14.5848,14.5174,14.5848,82031.0
2023-10-17 15:00:00,15.13,15.18,15.12,15.17,139299.0,14.5848,14.633,14.5752,14.6234,139299.0
2023-10-17 15:30:00,15.17,15.17,15.13,15.14,621220.0,14.6234,14.6234,14.5848,14.5945,621220.0
2023-10-18 09:30:00,15.44,15.86,15.31,15.47,1269831.0,14.8837,15.2885,14.7583,14.9126,1269831.0
2023-10-18 10:00:00,15.47,15.49,15.25,15.26,298790.0,14.9126,14.9319,14.7005,14.7101,298790.0
2023-10-18 10:30:00,15.26,15.34,15.12,15.21,248371.0,14.7101,14.7873,14.5752,14.6619,248371.0
2023-10-18 11:00:00,15.19,15.25,15.14,15.2,160659.0,14.6427,14.7005,14.5945,14.6523,160659.0
2023-10-18 11:30:00,15.19,15.28,15.18,15.26,118627.0,14.6427,14.7294,14.633,14.7101,118627.0
2023-10-18 12:00:00,15.26,15.32,15.24,15.28,73003.0,14.7101,14.768,14.6909,14.7294,73003.0
2023-10-18 12:30:00,15.28,15.34,15.28,15.31,78518.0,14.7294,14.7873,14.7294,14.7583,78518.0
2023-10-18 13:00:00,15.31,15.39,15.3,15.34,134110.0,14.7583,14.8355,14.7487,14.7873,134110.0
2023-10-18 13:30:00,15.33,15.33,15.28,15.31,120569.0,14.7776,14.7776,14.7294,14.7583,120569.0
2023-10-18 14:00:00,15.32,15.32,15.19,15.21,166566.0,14.768,14.768,14.6427,14.6619,166566.0
2023-10-18 14:30:00,15.21,15.25,15.17,15.22,120940.0,14.6619,14.7005,14.6234,14.6716,120940.0
2023-10-18 15:00:00,15.21,15.22,15.14,15.17,181818.0,14.6619,14.6716,14.5945,14.6234,181818.0
2023-10-18 15:30:00,15.17,15.2,15.15,15.18,533489.0,14.6234,14.6523,14.6041,14.633,533489.0
2023-10-19 09:30:00,15.16,15.19,14.96,15.08,198151.0,14.6138,14.6427,14.421,14.5366,198151.0
2023-10-19 10:00:00,15.09,15.09,14.96,15.01,154189.0,14.5463,14.5463,14.421,14.4692,154189.0
2023-10-19 10:30:00,15.0,15.04,14.93,14.96,174568.0,14.4595,14.4981,14.392,14.421,174568.0
2023-10-19 11:00:00,14.96,15.11,14.95,15.1,185149.0,14.421,14.5656,14.4113,14.5559,185149.0
2023-10-19 11:30:00,15.09,15.19,15.05,15.08,92425.0,14.5463,14.6427,14.5077,14.5366,92425.0
2023-10-19 12:00:00,15.07,15.17,15.0,15.03,98832.0,14.527,14.6234,14.4595,14.4884,98832.0
2023-10-19 12:30:00,15.03,15.22,14.99,15.21,325754.0,14.4884,14.6716,14.4499,14.6619,325754.0
2023-10-19 13:00:00,15.22,15.34,15.19,15.26,148589.0,14.6716,14.7873,14.6427,14.7101,148589.0
2023-10-19 13:30:00,15.27,15.31,15.19,15.28,144817.0,14.7198,14.7583,14.6427,14.7294,144817.0
2023-10-19 14:00:00,15.28,15.33,15.2,15.24,128434.0,14.7294,14.7776,14.6523,14.6909,128434.0
2023-10-19 14:30:00,15.24,15.29,15.2,15.22,212095.0,14.6909,14.7391,14.6523,14.6716,212095.0
2023-10-19 15:00:00,15.23,15.28,15.22,15.26,169886.0,14.6812,14.7294,14.6716,14.7101,169886.0
2023-10-19 15:30:00,15.26,15.27,15.18,15.24,584257.0,14.7101,14.7198,14.633,14.6909,584257.0
2023-10-20 09:30:00,15.26,15.66,15.26,15.64,488073.0,14.7101,15.0957,14.7101,15.0765,488073.0
2023-10-20 10:00:00,15.64,15.8,15.64,15.74,579045.0,15.0765,15.2307,15.0765,15.1729,579045.0
2023-10-20 10:30:00,15.75,15.9,15.7,15.9,299816.0,15.1825,15.3271,15.1343,15.3271,299816.0
2023-10-20 11:00:00,15.9,15.97,15.87,15.96,413292.0,15.3271,15.3946,15.2982,15.3849,413292.0
2023-10-20 11:30:00,15.95,15.95,15.82,15.87,294879.0,15.3753,15.3753,15.25,15.2982,294879.0
2023-10-20 12:00:00,15.87,15.91,15.8,15.91,284076.0,15.2982,15.3367,15.2307,15.3367,284076.0
2023-10-20 12:30:00,15.91,15.95,15.62,15.66,1008547.0,15.3367,15.3753,15.0572,15.0957,1008547.0
2023-10-20 13:00:00,15.65,15.73,15.52,15.58,175686.0,15.0861,15.1632,14.9608,15.0186,175686.0
2023-10-20 13:30:00,15.59,15.67,15.56,15.59,141115.0,15.0283,15.1054,14.9993,15.0283,141115.0
2023-10-20 14:00:00,15.59,15.6,15.42,15.45,123593.0,15.0283,15.0379,14.8644,14.8933,123593.0
2023-10-20 14:30:00,15.44,15.54,15.44,15.5,167185.0,14.8837,14.9801,14.8837,14.9415,167185.0
2023-10-20 15:00:00,15.5,15.54,15.44,15.45,357664.0,14.9415,14.9801,14.8837,14.8933,357664.0
2023-10-20 15:30:00,15.45,15.46,15.32,15.32,740855.0,14.8933,14.9029,14.768,14.768,740855.0
2023-10-23 09:30:00,15.17,15.25,14.76,15.04,458588.0,14.6234,14.7005,14.2282,14.4981,458588.0
2023-10-23 10:00:00,15.02,15.12,14.92,15.09,171601.0,14.4788,14.5752,14.3824,14.5463,171601.0
2023-10-23 10:30:00,15.08,15.24,15.06,15.19,164978.0,14.5366,14.6909,14.5174,14.6427,164978.0
2023-10-23 11:00:00,15.19,15.33,15.19,15.29,106341.0,14.6427,14.7776,14.6427,14.7391,106341.0
2023-10-23 11:30:00,15.29,15.35,15.24,15.29,118496.0,14.7391,14.7969,14.6909,14.7391,118496.0
2023-10-23 12:00:00,15.29,15.38,15.26,15.37,80727.0,14.7391,14.8258,14.7101,14.8162,80727.0
2023-10-23 12:30:00,15.37,15.4,15.31,15.32,92352.0,14.8162,14.8451,14.7583,14.768,92352.0
2023-10-23 13:00:00,15.31,15.35,15.26,15.33,84115.0,14.7583,14.7969,14.7101,14.7776,84115.0
2023-10-23 13:30:00,15.33,15.36,15.28,15.28,61861.0,14.7776,14.8065,14.7294,14.7294,61861.0
2023-10-23 14:00:00,15.28,15.29,15.16,15.23,84371.0,14.7294,14.7391,14.6138,14.6812,84371.0
2023-10-23 14:30:00,15.23,15.25,15.21,15.22,102063.0,14.6812,14.7005,14.6619,14.6716,102063.0
2023-10-23 15:00:00,15.23,15.23,15.1,15.13,129509.0,14.6812,14.6812,14.5559,14.5848,129509.0
2023-10-23 15:30:00,15.12,15.21,15.11,15.2,427903.0,14.5752,14.6619,14.5656,14.6523,427903.0
2023-10-24 09:30:00,14.99,15.26,14.89,15.24,398406.0,14.4499,14.7101,14.3535,14.6909,398406.0
2023-10-24 10:00:00,15.25,15.27,15.14,15.2,146797.0,14.7005,14.7198,14.5945,14.6523,146797.0
2023-10-24 10:30:00,15.21,15.36,15.19,15.33,290889.0,14.6619,14.8065,14.6427,14.7776,290889.0
2023-10-24 11:00:00,15.33,15.33,15.24,15.29,130775.0,14.7776,14.7776,14.6909,14.7391,130775.0
2023-10-24 11:30:00,15.29,15.32,15.23,15.3,80836.0,14.7391,14.768,14.6812,14.7487,80836.0
2023-10-24 12:00:00,15.32,15.32,15.22,15.26,72411.0,14.768,14.768,14.6716,14.7101,72411.0
2023-10-24 12:30:00,15.26,15.31,15.24,15.27,59877.0,14.7101,14.7583,14.6909,14.7198,59877.0
2023-10-24 13:00:00,15.26,15.31,15.26,15.28,53421.0,14.7101,14.7583,14.7101,14.7294,53421.0
2023-10-24 13:30:00,15.28,15.36,15.28,15.32,44950.0,14.7294,14.8065,14.7294,14.768,44950.0
2023-10-24 14:00:00,15.32,15.32,15.23,15.25,83012.0,14.768,14.768,14.6812,14.7005,83012.0
2023-10-24 14:30:00,15.25,15.25,15.2,15.22,112486.0,14.7005,14.7005,14.6523,14.6716,112486.0
2023-10-24 15:00:00,15.23,15.26,15.2,15.24,88379.0,14.6812,14.7101,14.6523,14.6909,88379.0
2023-10-24 15:30:00,15.24,15.26,15.19,15.24,339459.0,14.6909,14.7101,14.6427,14.6909,339459.0
2023-10-25 09:30:00,15.14,15.42,15.12,15.38,176492.0,14.5945,14.8644,14.5752,14.8258,176492.0
2023-10-25 10:00:00,15.38,15.4,15.16,15.2,129219.0,14.8258,14.8451,14.6138,14.6523,129219.0
2023-10-25 10:30:00,15.19,15.24,15.12,15.18,111073.0,14.6427,14.6909,14.5752,14.633,111073.0
2023-10-25 11:00:00,15.17,15.31,15.08,15.19,168837.0,14.6234,14.7583,14.5366,14.6427,168837.0
2023-10-25 11:30:00,15.19,15.31,15.17,15.24,153719.0,14.6427,14.7583,14.6234,14.6909,153719.0
2023-10-25 12:00:00,15.23,15.25,15.19,15.21,45133.0,14.6812,14.7005,14.6427,14.6619,45133.0
2023-10-25 12:30:00,15.21,15.23,15.08,15.09,99817.0,14.6619,14.6812,14.5366,14.5463,99817.0
2023-10-25 13:00:00,15.09,15.15,15.05,15.15,79817.0,14.5463,14.6041,14.5077,14.6041,79817.0
2023-10-25 13:30:00,15.14,15.14,15.07,15.08,82669.0,14.5945,14.5945,14.527,14.5366,82669.0
2023-10-25 14:00:00,15.08,15.1,15.04,15.07,95748.0,14.5366,14.5559,14.4981,14.527,95748.0
2023-10-25 14:30:00,15.07,15.08,15.03,15.06,86507.0,14.527,14.5366,14.4884,14.5174,86507.0
2023-10-25 15:00:00,15.07,15.1,15.06,15.07,78706.0,14.527,14.5559,14.5174,14.527,78706.0
2023-10-25 15:30:00,15.06,15.08,14.98,14.98,341438.0,14.5174,14.5366,14.4402,14.4402,341438.0
2023-10-26 09:30:00,14.98,15.07,14.82,14.85,236358.0,14.4402,14.527,14.286,14.3149,236358.0
2023-10-26 10:00:00,14.85,14.9,14.67,14.74,312386.0,14.3149,14.3631,14.1414,14.2089,312386.0
2023-10-26 10:30:00,14.74,14.88,14.67,14.83,187218.0,14.2089,14.3438,14.1414,14.2956,187218.0
2023-10-26 11:00:00,14.84,14.93,14.8,14.81,146576.0,14.3053,14.392,14.2667,14.2764,146576.0
2023-10-26 11:30:00,14.81,14.93,14.78,14.9,90526.0,14.2764,14.392,14.2474,14.3631,90526.0
2023-10-26 12:00:00,14.9,14.98,14.84,14.98,143630.0,14.3631,14.4402,14.3053,14.4402,143630.0
2023-10-26 12:30:00,14.98,14.98,14.91,14.96,97735.0,14.4402,14.4402,14.3728,14.421,97735.0
2023-10-26 13:00:00,14.96,15.01,14.94,14.94,75318.0,14.421,14.4692,14.4017,14.4017,75318.0
2023-10-26 13:30:00,14.94,15.0,14.9,15.0,70521.0,14.4017,14.4595,14.3631,14.4595,70521.0
2023-10-26 14:00:00,14.99,15.0,14.91,14.91,84932.0,14.4499,14.4595,14.3728,14.3728,84932.0
2023-10-26 14:30:00,14.92,15.06,14.91,15.03,203525.0,14.3824,14.5174,14.3728,14.4884,203525.0
2023-10-26 15:00:00,15.02,15.08,15.0,15.07,207104.0,14.4788,14.5366,14.4595,14.527,207104.0
2023-10-26 15:30:00,15.07,15.11,15.03,15.03,632964.0,14.527,14.5656,14.4884,14.4884,632964.0
2023-10-27 09:30:00,14.98,15.19,14.89,14.97,261529.0,14.4402,14.6427,14.3535,14.4306,261529.0
2023-10-27 10:00:00,14.97,15.06,14.89,15.03,148982.0,14.4306,14.5174,14.3535,14.4884,148982.0
2023-10-27 10:30:00,15.03,15.03,14.8,14.83,226243.0,14.4884,14.4884,14.2667,14.2956,226243.0
2023-10-27 11:00:00,14.84,14.88,14.74,14.77,160120.0,14.3053,14.3438,14.2089,14.2378,160120.0
2023-10-27 11:30:00,14.77,14.8,14.67,14.68,152152.0,14.2378,14.2667,14.1414,14.151,152152.0
2023-10-27 12:00:00,14.68,14.7,14.63,14.63,175153.0,14.151,14.1703,14.1028,14.1028,175153.0
2023-10-27 12:30:00,14.64,14.67,14.62,14.64,117792.0,14.1125,14.1414,14.0932,14.1125,117792.0
2023-10-27 13:00:00,14.64,14.68,14.62,14.66,125369.0,14.1125,14.151,14.0932,14.1318,125369.0
2023-10-27 13:30:00,14.66,14.8,14.66,14.8,92008.0,14.1318,14.2667,14.1318,14.2667,92008.0
2023-10-27 14:00:00,14.8,15.04,14.79,15.0,201236.0,14.2667,14.4981,14.2571,14.4595,201236.0
2023-10-27 14:30:00,15.0,15.02,14.87,14.88,115046.0,14.4595,14.4788,14.3342,14.3438,115046.0
2023-10-27 15:00:00,14.88,15.03,14.87,15.02,199583.0,14.3438,14.4884,14.3342,14.4788,199583.0
2023-10-27 15:30:00,15.02,15.13,15.02,15.12,429958.0,14.4788,14.5848,14.4788,14.5752,429958.0
2023-10-30 09:30:00,15.35,15.4,15.12,15.14,355501.0,14.7969,14.8451,14.5752,14.5945,355501.0
2023-10-30 10:00:00,15.13,15.18,14.98,14.99,129541.0,14.5848,14.633,14.4402,14.4499,129541.0
2023-10-30 10:30:00,14.99,14.99,14.85,14.95,157159.0,14.4499,14.4499,14.3149,14.4113,157159.0
2023-10-30 11:00:00,14.95,15.02,14.93,15.02,122988.0,14.4113,14.4788,14.392,14.4788,122988.0
2023-10-30 11:30:00,15.02,15.04,14.98,15.02,78533.0,14.4788,14.4981,14.4402,14.4788,78533.0
2023-10-30 12:00:00,15.02,15.1,15.01,15.05,91042.0,14.4788,14.5559,14.4692,14.5077,91042.0
2023-10-30 12:30:00,15.06,15.1,15.0,15.03,62728.0,14.5174,14.5559,14.4595,14.4884,62728.0
2023-10-30 13:00:00,15.03,15.04,14.97,14.99,82929.0,14.4884,14.4981,14.4306,14.4499,82929.0
2023-10-30 13:30:00,14.99,15.05,14.97,15.04,80905.0,14.4499,14.5077,14.4306,14.4981,80905.0
2023-10-30 14:00:00,15.04,15.07,15.01,15.02,74569.0,14.4981,14.527,14.4692,14.4788,74569.0
2023-10-30 14:30:00,15.02,15.02,14.96,14.98,78436.0,14.4788,14.4788,14.421,14.4402,78436.0
2023-10-30 15:00:00,14.98,15.02,14.96,14.98,94338.0,14.4402,14.4788,14.421,14.4402,94338.0
2023-10-30 15:30:00,14.98,15.0,14.93,14.97,373383.0,14.4402,14.4595,14.392,14.4306,373383.0
2023-10-31 09:30:00,14.88,15.05,14.8,14.96,252343.0,14.3438,14.5077,14.2667,14.421,252343.0
2023-10-31 10:00:00,14.97,15.07,14.93,14.95,188214.0,14.4306,14.527,14.392,14.4113,188214.0
2023-10-31 10:30:00,14.95,14.96,14.79,14.79,226486.0,14.4113,14.421,14.2571,14.2571,226486.0
2023-10-31 11:00:00,14.79,14.8,14.67,14.75,264325.0,14.2571,14.2667,14.1414,14.2185,264325.0
2023-10-31 11:30:00,14.75,14.77,14.7,14.75,143271.0,14.2185,14.2378,14.1703,14.2185,143271.0
2023-10-31 12:00:00,14.74,14.77,14.63,14.7,198741.0,14.2089,14.2378,14.1028,14.1703,198741.0
2023-10-31 12:30:00,14.69,14.69,14.63,14.63,121494.0,14.1607,14.1607,14.1028,14.1028,121494.0
2023-10-31 13:00:00,14.63,14.64,14.54,14.57,130730.0,14.1028,14.1125,14.0161,14.045,130730.0
2023-10-31 13:30:00,14.58,14.61,14.52,14.53,98538.0,14.0546,14.0836,13.9968,14.0065,98538.0
2023-10-31 14:00:00,14.53,14.55,14.43,14.46,212277.0,14.0065,14.0257,13.9101,13.939,212277.0
2023-10-31 14:30:00,14.47,14.57,14.46,14.56,138740.0,13.9486,14.045,13.939,14.0354,138740.0
2023-10-31 15:00:00,14.56,14.6,14.53,14.54,143236.0,14.0354,14.0739,14.0065,14.0161,143236.0
2023-10-31 15:30:00,14.54,14.62,14.53,14.62,608547.0,14.0161,14.0932,14.0065,14.0932,608547.0
2023-11-01 09:30:00,14.69,14.8,14.51,14.57,258852.0,14.1607,14.2667,13.9872,14.045,258852.0
2023-11-01 10:00:00,14.59,14.68,14.57,14.65,131760.0,14.0643,14.151,14.045,14.1221,131760.0
2023-11-01 10:30:00,14.65,14.73,14.56,14.57,97915.0,14.1221,14.1992,14.0354,14.045,97915.0
2023-11-01 11:00:00,14.56,14.57,14.51,14.56,86690.0,14.0354,14.045,13.9872,14.0354,86690.0
2023-11-01 11:30:00,14.56,14.57,14.47,14.49,76726.0,14.0354,14.045,13.9486,13.9679,76726.0
2023-11-01 12:00:00,14.49,14.52,14.42,14.44,70814.0,13.9679,13.9968,13.9004,13.9197,70814.0
2023-11-01 12:30:00,14.43,14.48,14.4,14.48,69810.0,13.9101,13.9583,13.8811,13.9583,69810.0
2023-11-01 13:00:00,14.47,14.53,14.47,14.52,47937.0,13.9486,14.0065,13.9486,13.9968,47937.0
2023-11-01 13:30:00,14.52,14.54,14.5,14.54,55483.0,13.9968,14.0161,13.9775,14.0161,55483.0
2023-11-01 14:00:00,14.54,14.61,14.52,14.53,70656.0,14.0161,14.0836,13.9968,14.0065,70656.0
2023-11-01 14:30:00,14.53,14.58,14.34,14.45,302265.0,14.0065,14.0546,13.8233,13.9293,302265.0
2023-11-01 15:00:00,14.45,14.59,14.44,14.57,187581.0,13.9293,14.0643,13.9197,14.045,187581.0
2023-11-01 15:30:00,14.57,14.68,14.56,14.66,531867.0,14.045,14.151,14.0354,14.1318,531867.0
2023-11-02 09:30:00,14.88,14.9,14.5,14.59,439929.0,14.3438,14.3631,13.9775,14.0643,439929.0
2023-11-02 10:00:00,14.58,14.6,14.39,14.46,402993.0,14.0546,14.0739,13.8715,13.939,402993.0
2023-11-02 10:30:00,14.45,14.54,14.36,14.52,189881.0,13.9293,14.0161,13.8426,13.9968,189881.0
2023-11-02 11:00:00,14.53,14.54,14.36,14.37,163317.0,14.0065,14.0161,13.8426,13.8522,163317.0
2023-11-02 11:30:00,14.37,14.38,14.27,14.27,300328.0,13.8522,13.8619,13.7558,13.7558,300328.0
2023-11-02 12:00:00,14.28,14.35,14.25,14.3,133718.0,13.7655,13.8329,13.7365,13.7847,133718.0
2023-11-02 12:30:00,14.3,14.4,14.3,14.4,128277.0,13.7847,13.8811,13.7847,13.8811,128277.0
2023-11-02 13:00:00,14.4,14.47,14.38,14.47,96706.0,13.8811,13.9486,13.8619,13.9486,96706.0
2023-11-02 13:30:00,14.47,14.48,14.44,14.44,90488.0,13.9486,13.9583,13.9197,13.9197,90488.0
2023-11-02 14:00:00,14.45,14.45,14.4,14.45,166257.0,13.9293,13.9293,13.8811,13.9293,166257.0
2023-11-02 14:30:00,14.46,14.5,14.45,14.46,112712.0,13.939,13.9775,13.9293,13.939,112712.0
2023-11-02 15:00:00,14.46,14.47,14.39,14.45,218990.0,13.939,13.9486,13.8715,13.9293,218990.0
2023-11-02 15:30:00,14.45,14.48,14.42,14.44,370719.0,13.9293,13.9583,13.9004,13.9197,370719.0
2023-11-03 09:30:00,14.69,15.16,14.59,15.13,663254.0,14.1607,14.6138,14.0643,14.5848,663254.0
2023-11-03 10:00:00,15.13,15.22,15.0,15.08,388854.0,14.5848,14.6716,14.4595,14.5366,388854.0
2023-11-03 10:30:00,15.07,15.17,15.06,15.14,146867.0,14.527,14.6234,14.5174,14.5945,146867.0
2023-11-03 11:00:00,15.15,15.22,15.11,15.15,228140.0,14.6041,14.6716,14.5656,14.6041,228140.0
2023-11-03 11:30:00,15.15,15.24,15.14,15.22,179982.0,14.6041,14.6909,14.5945,14.6716,179982.0
2023-11-03 12:00:00,15.23,15.31,15.21,15.28,175827.0,14.6812,14.7583,14.6619,14.7294,175827.0
2023-11-03 12:30:00,15.28,15.39,15.25,15.36,184840.0,14.7294,14.8355,14.7005,14.8065,184840.0
2023-11-03 13:00:00,15.36,15.43,15.32,15.32,177528.0,14.8065,14.874,14.768,14.768,177528.0
2023-11-03 13:30:00,15.33,15.41,15.29,15.4,197788.0,14.7776,14.8547,14.7391,14.8451,197788.0
2023-11-03 14:00:00,15.41,15.49,15.37,15.49,154256.0,14.8547,14.9319,14.8162,14.9319,154256.0
2023-11-03 14:30:00,15.49,15.51,15.46,15.5,234065.0,14.9319,14.9511,14.9029,14.9415,234065.0
2023-11-03 15:00:00,15.49,15.5,15.44,15.46,255902.0,14.9319,14.9415,14.8837,14.9029,255902.0
2023-11-03 15:30:00,15.46,15.47,15.33,15.34,653265.0,14.9029,14.9126,14.7776,14.7873,653265.0
2023-11-06 09:30:00,15.3,15.48,15.26,15.34,284858.0,14.7487,14.9222,14.7101,14.7873,284858.0
2023-11-06 10:00:00,15.34,15.44,15.24,15.33,130306.0,14.7873,14.8837,14.6909,14.7776,130306.0
2023-11-06 10:30:00,15.34,15.43,15.33,15.36,80932.0,14.7873,14.874,14.7776,14.8065,80932.0
2023-11-06 11:00:00,15.36,15.38,15.25,15.28,92939.0,14.8065,14.8258,14.7005,14.7294,92939.0
2023-11-06 11:30:00,15.28,15.45,15.28,15.44,280110.0,14.7294,14.8933,14.7294,14.8837,280110.0
2023-11-06 12:00:00,15.45,15.49,15.42,15.45,191277.0,14.8933,14.9319,14.8644,14.8933,191277.0
2023-11-06 12:30:00,15.44,15.48,15.38,15.4,193596.0,14.8837,14.9222,14.8258,14.8451,193596.0
2023-11-06 13:00:00,15.4,15.4,15.32,15.37,57339.0,14.8451,14.8451,14.768,14.8162,57339.0
2023-11-06 13:30:00,15.37,15.39,15.27,15.3,57935.0,14.8162,14.8355,14.7198,14.7487,57935.0
2023-11-06 14:00:00,15.3,15.31,15.23,15.26,95839.0,14.7487,14.7583,14.6812,14.7101,95839.0
2023-11-06 14:30:00,15.26,15.33,15.22,15.31,129491.0,14.7101,14.7776,14.6716,14.7583,129491.0
2023-11-06 15:00:00,15.31,15.35,15.29,15.31,171768.0,14.7583,14.7969,14.7391,14.7583,171768.0
2023-11-06 15:30:00,15.3,15.31,15.21,15.22,342989.0,14.7487,14.7583,14.6619,14.6716,342989.0
2023-11-07 09:30:00,15.07,15.07,14.58,14.72,396926.0,14.527,14.527,14.0546,14.1896,396926.0
2023-11-07 10:00:00,14.73,14.93,14.71,14.82,214800.0,14.1992,14.392,14.18,14.286,214800.0
2023-11-07 10:30:00,14.81,14.86,14.73,14.84,111368.0,14.2764,14.3246,14.1992,14.3053,111368.0
2023-11-07 11:00:00,14.84,15.02,14.84,14.86,199146.0,14.3053,14.4788,14.3053,14.3246,199146.0
2023-11-07 11:30:00,14.86,14.98,14.82,14.86,168378.0,14.3246,14.4402,14.286,14.3246,168378.0
2023-11-07 12:00:00,14.86,14.86,14.76,14.8,81981.0,14.3246,14.3246,14.2282,14.2667,81981.0
2023-11-07 12:30:00,14.78,14.83,14.75,14.81,90673.0,14.2474,14.2956,14.2185,14.2764,90673.0
2023-11-07 13:00:00,14.82,14.86,14.78,14.82,88256.0,14.286,14.3246,14.2474,14.286,88256.0
2023-11-07 13:30:00,14.83,14.92,14.82,14.92,86394.0,14.2956,14.3824,14.286,14.3824,86394.0
2023-11-07 14:00:00,14.92,14.98,14.89,14.98,96325.0,14.3824,14.4402,14.3535,14.4402,96325.0
2023-11-07 14:30:00,14.98,14.99,14.94,14.98,115710.0,14.4402,14.4499,14.4017,14.4402,115710.0
2023-11-07 15:00:00,14.99,15.01,14.93,14.98,165165.0,14.4499,14.4692,14.392,14.4402,165165.0
2023-11-07 15:30:00,14.99,15.03,14.95,15.01,451071.0,14.4499,14.4884,14.4113,14.4692,451071.0
2023-11-08 09:30:00,14.63,14.63,14.05,14.17,1177982.0,14.1028,14.1028,13.5437,13.6594,1177982.0
2023-11-08 10:00:00,14.17,14.33,14.08,14.09,887764.0,13.6594,13.8137,13.5727,13.5823,887764.0
2023-11-08 10:30:00,14.1,14.15,13.91,13.98,577077.0,13.5919,13.6401,13.4088,13.4763,577077.0
2023-11-08 11:00:00,13.97,13.97,13.78,13.88,618490.0,13.4666,13.4666,13.2835,13.3799,618490.0
2023-11-08 11:30:00,13.88,13.92,13.81,13.88,363620.0,13.3799,13.4184,13.3124,13.3799,363620.0
2023-11-08 12:00:00,13.89,13.93,13.8,13.82,228000.0,13.3895,13.4281,13.3028,13.322,228000.0
2023-11-08 12:30:00,13.82,13.85,13.77,13.79,276178.0,13.322,13.351,13.2738,13.2931,276178.0
2023-11-08 13:00:00,13.79,13.84,13.7,13.73,266944.0,13.2931,13.3413,13.2064,13.2353,266944.0
2023-11-08 13:30:00,13.73,13.73,13.65,13.67,283014.0,13.2353,13.2353,13.1582,13.1774,283014.0
2023-11-08 14:00:00,13.67,13.73,13.61,13.64,419790.0,13.1774,13.2353,13.1196,13.1485,419790.0
2023-11-08 14:30:00,13.64,13.64,13.55,13.57,361900.0,13.1485,13.1485,13.0618,13.081,361900.0
2023-11-08 15:00:00,13.57,13.66,13.57,13.63,300773.0,13.081,13.1678,13.081,13.1389,300773.0
2023-11-08 15:30:00,13.62,13.73,13.6,13.62,900433.0,13.1292,13.2353,13.11,13.1292,900433.0
2023-11-09 09:30:00,13.7,14.08,13.53,13.96,589038.0,13.2064,13.5727,13.0425,13.457,589038.0
2023-11-09 10:00:00,13.97,14.0,13.91,13.94,247132.0,13.4666,13.4955,13.4088,13.4377,247132.0
2023-11-09 10:30:00,13.94,14.09,13.9,13.93,232809.0,13.4377,13.5823,13.3992,13.4281,232809.0
2023-11-09 11:00:00,13.93,13.99,13.8,13.96,284086.0,13.4281,13.4859,13.3028,13.457,284086.0
2023-11-09 11:30:00,13.96,13.97,13.81,13.83,156811.0,13.457,13.4666,13.3124,13.3317,156811.0
2023-11-09 12:00:00,13.83,13.94,13.82,13.86,116713.0,13.3317,13.4377,13.322,13.3606,116713.0
2023-11-09 12:30:00,13.86,13.9,13.82,13.88,94113.0,13.3606,13.3992,13.322,13.3799,94113.0
2023-11-09 13:00:00,13.88,13.95,13.77,13.93,144743.0,13.3799,13.4473,13.2738,13.4281,144743.0
2023-11-09 13:30:00,13.92,13.92,13.86,13.88,95489.0,13.4184,13.4184,13.3606,13.3799,95489.0
2023-11-09 14:00:00,13.88,13.88,13.77,13.78,187124.0,13.3799,13.3799,13.2738,13.2835,187124.0
2023-11-09 14:30:00,13.77,13.79,13.72,13.77,116164.0,13.2738,13.2931,13.2256,13.2738,116164.0
2023-11-09 15:00:00,13.78,13.78,13.72,13.74,170245.0,13.2835,13.2835,13.2256,13.2449,170245.0
2023-11-09 15:30:00,13.74,13.74,13.66,13.7,582203.0,13.2449,13.2449,13.1678,13.2064,582203.0
2023-11-10 09:30:00,13.64,13.65,13.32,13.38,573221.0,13.1485,13.1582,12.8401,12.8979,573221.0
2023-11-10 10:00:00,13.35,13.46,13.29,13.34,264793.0,12.869,12.975,12.8111,12.8593,264793.0
2023-11-10 10:30:00,13.33,13.35,13.13,13.21,469815.0,12.8497,12.869,12.6569,12.734,469815.0
2023-11-10 11:00:00,13.22,13.33,13.2,13.23,279349.0,12.7437,12.8497,12.7244,12.7533,279349.0
2023-11-10 11:30:00,13.23,13.3,13.19,13.28,173065.0,12.7533,12.8208,12.7147,12.8015,173065.0
2023-11-10 12:00:00,13.28,13.33,13.23,13.26,221940.0,12.8015,12.8497,12.7533,12.7822,221940.0
2023-11-10 12:30:00,13.26,13.27,13.2,13.24,234159.0,12.7822,12.7919,12.7244,12.7629,234159.0
2023-11-10 13:00:00,13.24,13.27,13.18,13.19,179604.0,12.7629,12.7919,12.7051,12.7147,179604.0
2023-11-10 13:30:00,13.18,13.23,13.17,13.18,172503.0,12.7051,12.7533,12.6955,12.7051,172503.0
2023-11-10 14:00:00,13.18,13.21,13.15,13.2,148293.0,12.7051,12.734,12.6762,12.7244,148293.0
2023-11-10 14:30:00,13.2,13.23,13.16,13.21,198469.0,12.7244,12.7533,12.6858,12.734,198469.0
2023-11-10 15:00:00,13.21,13.27,13.18,13.24,291029.0,12.734,12.7919,12.7051,12.7629,291029.0
2023-11-10 15:30:00,13.23,13.37,13.22,13.31,862455.0,12.7533,12.8882,12.7437,12.8304,862455.0
2023-11-13 09:30:00,13.3,13.39,13.16,13.17,315479.0,12.8208,12.9075,12.6858,12.6955,315479.0
2023-11-13 10:00:00,13.17,13.26,13.13,13.16,190962.0,12.6955,12.7822,12.6569,12.6858,190962.0
2023-11-13 10:30:00,13.16,13.24,13.15,13.24,127291.0,12.6858,12.7629,12.6762,12.7629,127291.0
2023-11-13 11:00:00,13.23,13.34,13.22,13.3,185941.0,12.7533,12.8593,12.7437,12.8208,185941.0
2023-11-13 11:30:00,13.3,13.42,13.3,13.36,125717.0,12.8208,12.9364,12.8208,12.8786,125717.0
2023-11-13 12:00:00,13.36,13.37,13.27,13.31,143885.0,12.8786,12.8882,12.7919,12.8304,143885.0
2023-11-13 12:30:00,13.32,13.32,13.26,13.28,97151.0,12.8401,12.8401,12.7822,12.8015,97151.0
2023-11-13 13:00:00,13.29,13.3,13.26,13.27,65568.0,12.8111,12.8208,12.7822,12.7919,65568.0
2023-11-13 13:30:00,13.26,13.33,13.25,13.31,104917.0,12.7822,12.8497,12.7726,12.8304,104917.0
2023-11-13 14:00:00,13.31,13.32,13.23,13.24,106858.0,12.8304,12.8401,12.7533,12.7629,106858.0
2023-11-13 14:30:00,13.24,13.26,13.22,13.22,123891.0,12.7629,12.7822,12.7437,12.7437,123891.0
2023-11-13 15:00:00,13.22,13.23,13.2,13.21,119669.0,12.7437,12.7533,12.7244,12.734,119669.0
2023-11-13 15:30:00,13.21,13.24,13.13,13.13,513738.0,12.734,12.7629,12.6569,12.6569,513738.0
2023-11-14 09:30:00,13.49,13.84,13.46,13.81,460366.0,13.0039,13.3413,12.975,13.3124,460366.0
2023-11-14 10:00:00,13.81,13.95,13.74,13.93,285727.0,13.3124,13.4473,13.2449,13.4281,285727.0
2023-11-14 10:30:00,13.94,13.94,13.78,13.84,178370.0,13.4377,13.4377,13.2835,13.3413,178370.0
2023-11-14 11:00:00,13.84,13.93,13.83,13.88,106846.0,13.3413,13.4281,13.3317,13.3799,106846.0
2023-11-14 11:30:00,13.88,13.96,13.86,13.86,117471.0,13.3799,13.457,13.3606,13.3606,117471.0
2023-11-14 12:00:00,13.86,13.94,13.82,13.87,121631.0,13.3606,13.4377,13.322,13.3702,121631.0
2023-11-14 12:30:00,13.87,13.94,13.85,13.94,186227.0,13.3702,13.4377,13.351,13.4377,186227.0
2023-11-14 13:00:00,13.95,14.03,13.94,13.99,154449.0,13.4473,13.5245,13.4377,13.4859,154449.0
2023-11-14 13:30:00,13.99,14.09,13.97,14.07,170250.0,13.4859,13.5823,13.4666,13.563,170250.0
2023-11-14 14:00:00,14.08,14.1,14.01,14.04,109425.0,13.5727,13.5919,13.5052,13.5341,109425.0
2023-11-14 14:30:00,14.04,14.09,14.0,14.09,149179.0,13.5341,13.5823,13.4955,13.5823,149179.0
2023-11-14 15:00:00,14.08,14.17,14.08,14.17,274405.0,13.5727,13.6594,13.5727,13.6594,274405.0
2023-11-14 15:30:00,14.17,14.18,14.03,14.04,457784.0,13.6594,13.6691,13.5245,13.5341,457784.0
2023-11-15 09:30:00,14.12,14.2,13.91,14.0,315076.0,13.6112,13.6883,13.4088,13.4955,315076.0
2023-11-15 10:00:00,14.02,14.06,13.96,14.02,239923.0,13.5148,13.5534,13.457,13.5148,239923.0
2023-11-15 10:30:00,14.03,14.13,14.01,14.11,116149.0,13.5245,13.6209,13.5052,13.6016,116149.0
2023-11-15 11:00:00,14.11,14.11,14.03,14.04,69368.0,13.6016,13.6016,13.5245,13.5341,69368.0
2023-11-15 11:30:00,14.03,14.03,13.94,13.98,107011.0,13.5245,13.5245,13.4377,13.4763,107011.0
2023-11-15 12:00:00,13.98,13.99,13.96,13.99,42002.0,13.4763,13.4859,13.457,13.4859,42002.0
2023-11-15 12:30:00,13.99,14.0,13.95,13.99,84587.0,13.4859,13.4955,13.4473,13.4859,84587.0
2023-11-15 13:00:00,13.99,14.0,13.95,13.97,47602.0,13.4859,13.4955,13.4473,13.4666,47602.0
2023-11-15 13:30:00,13.97,14.03,13.96,14.02,60908.0,13.4666,13.5245,13.457,13.5148,60908.0
2023-11-15 14:00:00,14.03,14.07,14.02,14.07,57938.0,13.5245,13.563,13.5148,13.563,57938.0
2023-11-15 14:30:00,14.07,14.09,14.05,14.09,87042.0,13.563,13.5823,13.5437,13.5823,87042.0
2023-11-15 15:00:00,14.09,14.09,14.05,14.07,114609.0,13.5823,13.5823,13.5437,13.563,114609.0
2023-11-15 15:30:00,14.07,14.07,13.99,14.07,489756.0,13.563,13.563,13.4859,13.563,489756.0
2023-11-16 09:30:00,14.26,14.53,14.12,14.28,697643.0,13.7462,14.0065,13.6112,13.7655,697643.0
2023-11-16 10:00:00,14.29,14.5,14.23,14.49,273606.0,13.7751,13.9775,13.7173,13.9679,273606.0
2023-11-16 10:30:00,14.49,14.69,14.47,14.56,533197.0,13.9679,14.1607,13.9486,14.0354,533197.0
2023-11-16 11:00:00,14.56,14.67,14.52,14.53,256335.0,14.0354,14.1414,13.9968,14.0065,256335.0
2023-11-16 11:30:00,14.53,14.55,14.35,14.39,225034.0,14.0065,14.0257,13.8329,13.8715,225034.0
2023-11-16 12:00:00,14.39,14.47,14.36,14.42,192469.0,13.8715,13.9486,13.8426,13.9004,192469.0
2023-11-16 12:30:00,14.42,14.43,14.36,14.39,57777.0,13.9004,13.9101,13.8426,13.8715,57777.0
2023-11-16 13:00:00,14.38,14.42,14.31,14.33,124093.0,13.8619,13.9004,13.7944,13.8137,124093.0
2023-11-16 13:30:00,14.32,14.38,14.32,14.35,105263.0,13.804,13.8619,13.804,13.8329,105263.0
2023-11-16 14:00:00,14.35,14.38,14.32,14.37,97266.0,13.8329,13.8619,13.804,13.8522,97266.0
2023-11-16 14:30:00,14.37,14.46,14.36,14.45,122042.0,13.8522,13.939,13.8426,13.9293,122042.0
2023-11-16 15:00:00,14.44,14.47,14.35,14.35,127763.0,13.9197,13.9486,13.8329,13.8329,127763.0
2023-11-16 15:30:00,14.35,14.39,14.3,14.36,692924.0,13.8329,13.8715,13.7847,13.8426,692924.0
2023-11-17 09:30:00,14.47,14.57,14.29,14.29,418494.0,14.046,14.1431,13.8713,13.8713,418494.0
2023-11-17 10:00:00,14.29,14.39,14.29,14.37,102669.0,13.8713,13.9684,13.8713,13.9489,102669.0
2023-11-17 10:30:00,14.37,14.43,14.36,14.42,63291.0,13.9489,14.0072,13.9392,13.9975,63291.0
2023-11-17 11:00:00,14.42,14.47,14.33,14.35,135140.0,13.9975,14.046,13.9101,13.9295,135140.0
2023-11-17 11:30:00,14.35,14.36,14.29,14.35,113472.0,13.9295,13.9392,13.8713,13.9295,113472.0
2023-11-17 12:00:00,14.34,14.35,14.3,14.33,51531.0,13.9198,13.9295,13.881,13.9101,51531.0
2023-11-17 12:30:00,14.33,14.4,14.32,14.36,74647.0,13.9101,13.9781,13.9004,13.9392,74647.0
2023-11-17 13:00:00,14.36,14.43,14.35,14.41,116376.0,13.9392,14.0072,13.9295,13.9878,116376.0
2023-11-17 13:30:00,14.42,14.42,14.36,14.4,69114.0,13.9975,13.9975,13.9392,13.9781,69114.0
2023-11-17 14:00:00,14.4,14.4,14.34,14.35,78871.0,13.9781,13.9781,13.9198,13.9295,78871.0
2023-11-17 14:30:00,14.35,14.37,14.31,14.36,108138.0,13.9295,13.9489,13.8907,13.9392,108138.0
2023-11-17 15:00:00,14.37,14.37,14.28,14.29,177958.0,13.9489,13.9489,13.8616,13.8713,177958.0
2023-11-17 15:30:00,14.29,14.33,14.23,14.32,427427.0,13.8713,13.9101,13.8131,13.9004,427427.0
2023-11-20 09:30:00,14.07,14.39,13.93,14.28,319306.0,13.6577,13.9684,13.5218,13.8616,319306.0
2023-11-20 10:00:00,14.29,14.31,14.2,14.22,136811.0,13.8713,13.8907,13.7839,13.8033,136811.0
2023-11-20 10:30:00,14.23,14.25,14.17,14.19,97509.0,13.8131,13.8325,13.7548,13.7742,97509.0
2023-11-20 11:00:00,14.18,14.27,14.16,14.25,225872.0,13.7645,13.8519,13.7451,13.8325,225872.0
2023-11-20 11:30:00,14.24,14.28,14.22,14.25,86541.0,13.8228,13.8616,13.8033,13.8325,86541.0
2023-11-20 12:00:00,14.25,14.3,14.21,14.27,75436.0,13.8325,13.881,13.7936,13.8519,75436.0
2023-11-20 12:30:00,14.27,14.27,14.18,14.2,67810.0,13.8519,13.8519,13.7645,13.7839,67810.0
2023-11-20 13:00:00,14.21,14.28,14.18,14.25,58373.0,13.7936,13.8616,13.7645,13.8325,58373.0
2023-11-20 13:30:00,14.25,14.28,14.24,14.25,56986.0,13.8325,13.8616,13.8228,13.8325,56986.0
2023-11-20 14:00:00,14.25,14.26,14.21,14.24,86637.0,13.8325,13.8422,13.7936,13.8228,86637.0
2023-11-20 14:30:00,14.24,14.25,14.19,14.2,69653.0,13.8228,13.8325,13.7742,13.7839,69653.0
2023-11-20 15:00:00,14.2,14.24,14.19,14.22,100741.0,13.7839,13.8228,13.7742,13.8033,100741.0
2023-11-20 15:30:00,14.23,14.27,14.19,14.26,414680.0,13.8131,13.8519,13.7742,13.8422,414680.0
2023-11-21 09:30:00,14.47,14.74,14.47,14.62,396182.0,14.046,14.3081,14.046,14.1916,396182.0
2023-11-21 10:00:00,14.62,14.7,14.56,14.66,201622.0,14.1916,14.2693,14.1334,14.2305,201622.0
2023-11-21 10:30:00,14.67,14.76,14.66,14.73,212608.0,14.2402,14.3275,14.2305,14.2984,212608.0
2023-11-21 11:00:00,14.73,14.73,14.54,14.56,132325.0,14.2984,14.2984,14.114,14.1334,132325.0
2023-11-21 11:30:00,14.56,14.68,14.55,14.61,92034.0,14.1334,14.2499,14.1237,14.1819,92034.0
2023-11-21 12:00:00,14.62,14.64,14.57,14.63,94099.0,14.1916,14.211,14.1431,14.2013,94099.0
2023-11-21 12:30:00,14.64,14.72,14.63,14.71,99075.0,14.211,14.2887,14.2013,14.279,99075.0
2023-11-21 13:00:00,14.7,14.71,14.61,14.62,76549.0,14.2693,14.279,14.1819,14.1916,76549.0
2023-11-21 13:30:00,14.62,14.62,14.55,14.6,115737.0,14.1916,14.1916,14.1237,14.1722,115737.0
2023-11-21 14:00:00,14.6,14.63,14.54,14.63,124480.0,14.1722,14.2013,14.114,14.2013,124480.0
2023-11-21 14:30:00,14.63,14.64,14.6,14.62,98456.0,14.2013,14.211,14.1722,14.1916,98456.0
2023-11-21 15:00:00,14.63,14.63,14.58,14.59,102678.0,14.2013,14.2013,14.1528,14.1625,102678.0
2023-11-21 15:30:00,14.59,14.6,14.54,14.59,488475.0,14.1625,14.1722,14.114,14.1625,488475.0
2023-11-22 09:30:00,14.73,14.73,14.44,14.5,212858.0,14.2984,14.2984,14.0169,14.0751,212858.0
2023-11-22 10:00:00,14.51,14.51,14.33,14.35,284310.0,14.0848,14.0848,13.9101,13.9295,284310.0
2023-11-22 10:30:00,14.35,14.46,14.34,14.44,198898.0,13.9295,14.0363,13.9198,14.0169,198898.0
2023-11-22 11:00:00,14.44,14.47,14.39,14.41,63109.0,14.0169,14.046,13.9684,13.9878,63109.0
2023-11-22 11:30:00,14.4,14.43,14.35,14.37,61417.0,13.9781,14.0072,13.9295,13.9489,61417.0
2023-11-22 12:00:00,14.37,14.41,14.34,14.4,60099.0,13.9489,13.9878,13.9198,13.9781,60099.0
2023-11-22 12:30:00,14.39,14.41,14.35,14.41,58339.0,13.9684,13.9878,13.9295,13.9878,58339.0
2023-11-22 13:00:00,14.41,14.45,14.4,14.44,43927.0,13.9878,14.0266,13.9781,14.0169,43927.0
2023-11-22 13:30:00,14.44,14.44,14.37,14.38,59475.0,14.0169,14.0169,13.9489,13.9587,59475.0
2023-11-22 14:00:00,14.39,14.42,14.39,14.41,61032.0,13.9684,13.9975,13.9684,13.9878,61032.0
2023-11-22 14:30:00,14.41,14.41,14.34,14.36,83447.0,13.9878,13.9878,13.9198,13.9392,83447.0
2023-11-22 15:00:00,14.36,14.4,14.36,14.39,148494.0,13.9392,13.9781,13.9392,13.9684,148494.0
2023-11-22 15:30:00,14.38,14.41,14.37,14.38,332333.0,13.9587,13.9878,13.9489,13.9587,332333.0
2023-11-24 09:30:00,14.4,14.6,14.38,14.57,226843.0,13.9781,14.1722,13.9587,14.1431,226843.0
2023-11-24 10:00:00,14.58,14.8,14.57,14.78,303014.0,14.1528,14.3664,14.1431,14.3469,303014.0
2023-11-24 10:30:00,14.78,14.85,14.68,14.69,282142.0,14.3469,14.4149,14.2499,14.2596,282142.0
2023-11-24 11:00:00,14.69,14.75,14.65,14.75,134068.0,14.2596,14.3178,14.2207,14.3178,134068.0
2023-11-24 11:30:00,14.75,14.77,14.71,14.75,103594.0,14.3178,14.3372,14.279,14.3178,103594.0
2023-11-24 12:00:00,14.75,14.78,14.69,14.77,114702.0,14.3178,14.3469,14.2596,14.3372,114702.0
2023-11-24 12:30:00,14.78,14.82,14.74,14.8,311330.0,14.3469,14.3858,14.3081,14.3664,311330.0
2023-11-27 09:30:00,15.08,15.12,14.87,15.03,663603.0,14.6381,14.677,14.4343,14.5896,663603.0
2023-11-27 10:00:00,15.03,15.12,15.0,15.07,302377.0,14.5896,14.677,14.5605,14.6284,302377.0
2023-11-27 10:30:00,15.06,15.15,14.81,14.87,267523.0,14.6187,14.7061,14.3761,14.4343,267523.0
2023-11-27 11:00:00,14.87,14.9,14.83,14.84,123128.0,14.4343,14.4634,14.3955,14.4052,123128.0
2023-11-27 11:30:00,14.85,14.97,14.81,14.96,180729.0,14.4149,14.5314,14.3761,14.5217,180729.0
2023-11-27 12:00:00,14.96,14.99,14.95,14.98,94818.0,14.5217,14.5508,14.512,14.5411,94818.0
2023-11-27 12:30:00,14.97,15.01,14.93,15.01,96620.0,14.5314,14.5702,14.4925,14.5702,96620.0
2023-11-27 13:00:00,15.0,15.09,14.98,15.09,137145.0,14.5605,14.6479,14.5411,14.6479,137145.0
2023-11-27 13:30:00,15.09,15.11,15.06,15.11,92755.0,14.6479,14.6673,14.6187,14.6673,92755.0
2023-11-27 14:00:00,15.1,15.13,15.09,15.13,88064.0,14.6576,14.6867,14.6479,14.6867,88064.0
2023-11-27 14:30:00,15.13,15.14,15.1,15.13,104471.0,14.6867,14.6964,14.6576,14.6867,104471.0
2023-11-27 15:00:00,15.13,15.15,15.07,15.08,193041.0,14.6867,14.7061,14.6284,14.6381,193041.0
2023-11-27 15:30:00,15.07,15.09,15.0,15.0,425507.0,14.6284,14.6479,14.5605,14.5605,425507.0
2023-11-28 09:30:00,15.21,15.31,15.12,15.22,399212.0,14.7643,14.8614,14.677,14.774,399212.0
2023-11-28 10:00:00,15.21,15.3,15.15,15.17,118233.0,14.7643,14.8517,14.7061,14.7255,118233.0
2023-11-28 10:30:00,15.16,15.32,15.15,15.32,134782.0,14.7158,14.8711,14.7061,14.8711,134782.0
2023-11-28 11:00:00,15.31,15.39,15.27,15.36,166820.0,14.8614,14.9391,14.8226,14.9099,166820.0
2023-11-28 11:30:00,15.36,15.44,15.35,15.44,139474.0,14.9099,14.9876,14.9002,14.9876,139474.0
2023-11-28 12:00:00,15.44,15.48,15.41,15.48,162400.0,14.9876,15.0264,14.9585,15.0264,162400.0
2023-11-28 12:30:00,15.48,15.49,15.37,15.43,150586.0,15.0264,15.0361,14.9196,14.9779,150586.0
2023-11-28 13:00:00,15.42,15.47,15.38,15.41,111512.0,14.9682,15.0167,14.9294,14.9585,111512.0
2023-11-28 13:30:00,15.41,15.49,15.41,15.48,84672.0,14.9585,15.0361,14.9585,15.0264,84672.0
2023-11-28 14:00:00,15.48,15.51,15.43,15.44,127107.0,15.0264,15.0555,14.9779,14.9876,127107.0
2023-11-28 14:30:00,15.44,15.5,15.41,15.5,249507.0,14.9876,15.0458,14.9585,15.0458,249507.0
2023-11-28 15:00:00,15.5,15.53,15.48,15.53,226034.0,15.0458,15.075,15.0264,15.075,226034.0
2023-11-28 15:30:00,15.53,15.62,15.48,15.62,720840.0,15.075,15.1623,15.0264,15.1623,720840.0
2023-11-29 09:30:00,15.55,15.71,15.51,15.61,404236.0,15.0944,15.2497,15.0555,15.1526,404236.0
2023-11-29 10:00:00,15.61,15.69,15.54,15.67,168261.0,15.1526,15.2303,15.0847,15.2109,168261.0
2023-11-29 10:30:00,15.66,15.68,15.6,15.62,166689.0,15.2012,15.2206,15.1429,15.1623,166689.0
2023-11-29 11:00:00,15.62,15.62,15.41,15.45,186639.0,15.1623,15.1623,14.9585,14.9973,186639.0
2023-11-29 11:30:00,15.45,15.51,15.43,15.46,105272.0,14.9973,15.0555,14.9779,15.007,105272.0
2023-11-29 12:00:00,15.47,15.51,15.44,15.51,121417.0,15.0167,15.0555,14.9876,15.0555,121417.0
2023-11-29 12:30:00,15.51,15.52,15.46,15.46,102118.0,15.0555,15.0653,15.007,15.007,102118.0
2023-11-29 13:00:00,15.46,15.48,15.39,15.48,159877.0,15.007,15.0264,14.9391,15.0264,159877.0
2023-11-29 13:30:00,15.48,15.59,15.45,15.58,144718.0,15.0264,15.1332,14.9973,15.1235,144718.0
2023-11-29 14:00:00,15.58,15.74,15.58,15.72,252187.0,15.1235,15.2788,15.1235,15.2594,252187.0
2023-11-29 14:30:00,15.72,15.73,15.56,15.66,188395.0,15.2594,15.2691,15.1041,15.2012,188395.0
2023-11-29 15:00:00,15.66,15.68,15.6,15.61,224388.0,15.2012,15.2206,15.1429,15.1526,224388.0
2023-11-29 15:30:00,15.62,15.67,15.58,15.64,562419.0,15.1623,15.2109,15.1235,15.1817,562419.0
2023-11-30 09:30:00,15.65,15.65,15.42,15.46,339450.0,15.1914,15.1914,14.9682,15.007,339450.0
2023-11-30 10:00:00,15.46,15.5,15.31,15.35,249117.0,15.007,15.0458,14.8614,14.9002,249117.0
2023-11-30 10:30:00,15.34,15.44,15.34,15.4,203350.0,14.8905,14.9876,14.8905,14.9488,203350.0
2023-11-30 11:00:00,15.41,15.54,15.41,15.53,170919.0,14.9585,15.0847,14.9585,15.075,170919.0
2023-11-30 11:30:00,15.52,15.54,15.47,15.51,118038.0,15.0653,15.0847,15.0167,15.0555,118038.0
2023-11-30 12:00:00,15.5,15.55,15.49,15.53,95758.0,15.0458,15.0944,15.0361,15.075,95758.0
2023-11-30 12:30:00,15.53,15.54,15.46,15.47,96646.0,15.075,15.0847,15.007,15.0167,96646.0
2023-11-30 13:00:00,15.47,15.53,15.47,15.51,82168.0,15.0167,15.075,15.0167,15.0555,82168.0
2023-11-30 13:30:00,15.51,15.58,15.49,15.54,101685.0,15.0555,15.1235,15.0361,15.0847,101685.0
2023-11-30 14:00:00,15.54,15.58,15.53,15.57,101264.0,15.0847,15.1235,15.075,15.1138,101264.0
2023-11-30 14:30:00,15.57,15.6,15.54,15.58,81814.0,15.1138,15.1429,15.0847,15.1235,81814.0
2023-11-30 15:00:00,15.58,15.59,15.55,15.55,109038.0,15.1235,15.1332,15.0944,15.0944,109038.0
2023-11-30 15:30:00,15.56,15.7,15.54,15.67,515495.0,15.1041,15.24,15.0847,15.2109,515495.0
2023-12-01 09:30:00,15.61,15.74,15.47,15.7,296360.0,15.1526,15.2788,15.0167,15.24,296360.0
2023-12-01 10:00:00,15.71,15.81,15.67,15.69,241355.0,15.2497,15.3468,15.2109,15.2303,241355.0
2023-12-01 10:30:00,15.68,15.71,15.62,15.68,196601.0,15.2206,15.2497,15.1623,15.2206,196601.0
2023-12-01 11:00:00,15.68,15.79,15.6,15.75,251733.0,15.2206,15.3273,15.1429,15.2885,251733.0
2023-12-01 11:30:00,15.74,15.85,15.71,15.82,171762.0,15.2788,15.3856,15.2497,15.3565,171762.0
2023-12-01 12:00:00,15.81,15.87,15.75,15.84,175857.0,15.3468,15.405,15.2885,15.3759,175857.0
2023-12-01 12:30:00,15.85,15.97,15.84,15.97,179024.0,15.3856,15.5021,15.3759,15.5021,179024.0
2023-12-01 13:00:00,15.97,16.0,15.93,15.98,108325.0,15.5021,15.5312,15.4632,15.5118,108325.0
2023-12-01 13:30:00,15.99,16.04,15.94,16.0,210773.0,15.5215,15.57,15.4729,15.5312,210773.0
2023-12-01 14:00:00,16.0,16.04,15.98,16.02,158492.0,15.5312,15.57,15.5118,15.5506,158492.0
2023-12-01 14:30:00,16.02,16.04,15.99,16.04,178020.0,15.5506,15.57,15.5215,15.57,178020.0
2023-12-01 15:00:00,16.04,16.15,16.03,16.15,329308.0,15.57,15.6768,15.5603,15.6768,329308.0
2023-12-01 15:30:00,16.14,16.2,16.14,16.19,760550.0,15.6671,15.7253,15.6671,15.7156,760550.0
2023-12-04 09:30:00,15.67,16.11,15.67,15.97,638672.0,15.2109,15.638,15.2109,15.5021,638672.0
2023-12-04 10:00:00,15.98,16.0,15.81,15.87,464509.0,15.5118,15.5312,15.3468,15.405,464509.0
2023-12-04 10:30:00,15.87,15.9,15.72,15.79,272036.0,15.405,15.4341,15.2594,15.3273,272036.0
2023-12-04 11:00:00,15.78,15.87,15.71,15.75,223809.0,15.3176,15.405,15.2497,15.2885,223809.0
2023-12-04 11:30:00,15.74,15.81,15.67,15.79,156532.0,15.2788,15.3468,15.2109,15.3273,156532.0
2023-12-04 12:00:00,15.79,15.94,15.77,15.86,135525.0,15.3273,15.4729,15.3079,15.3953,135525.0
2023-12-04 12:30:00,15.86,15.95,15.84,15.95,102170.0,15.3953,15.4827,15.3759,15.4827,102170.0
2023-12-04 13:00:00,15.96,15.96,15.81,15.83,132151.0,15.4924,15.4924,15.3468,15.3662,132151.0
2023-12-04 13:30:00,15.84,15.86,15.76,15.81,128426.0,15.3759,15.3953,15.2982,15.3468,128426.0
2023-12-04 14:00:00,15.81,15.88,15.8,15.87,111753.0,15.3468,15.4147,15.337,15.405,111753.0
2023-12-04 14:30:00,15.87,15.95,15.85,15.92,150429.0,15.405,15.4827,15.3856,15.4535,150429.0
2023-12-04 15:00:00,15.93,15.96,15.88,15.9,179496.0,15.4632,15.4924,15.4147,15.4341,179496.0
2023-12-04 15:30:00,15.9,15.99,15.84,15.91,567418.0,15.4341,15.5215,15.3759,15.4438,567418.0
2023-12-05 09:30:00,15.84,15.87,15.36,15.47,409892.0,15.3759,15.405,14.9099,15.0167,409892.0
2023-12-05 10:00:00,15.47,15.62,15.33,15.4,487951.0,15.0167,15.1623,14.8808,14.9488,487951.0
2023-12-05 10:30:00,15.4,15.42,15.2,15.32,203378.0,14.9488,14.9682,14.7546,14.8711,203378.0
2023-12-05 11:00:00,15.33,15.38,15.26,15.36,113967.0,14.8808,14.9294,14.8129,14.9099,113967.0
2023-12-05 11:30:00,15.36,15.36,15.27,15.28,110494.0,14.9099,14.9099,14.8226,14.8323,110494.0
2023-12-05 12:00:00,15.28,15.44,15.24,15.42,404273.0,14.8323,14.9876,14.7935,14.9682,404273.0
2023-12-05 12:30:00,15.41,15.41,15.34,15.4,151097.0,14.9585,14.9585,14.8905,14.9488,151097.0
2023-12-05 13:00:00,15.4,15.47,15.36,15.42,104124.0,14.9488,15.0167,14.9099,14.9682,104124.0
2023-12-05 13:30:00,15.41,15.44,15.36,15.41,44941.0,14.9585,14.9876,14.9099,14.9585,44941.0
2023-12-05 14:00:00,15.41,15.43,15.36,15.38,67662.0,14.9585,14.9779,14.9099,14.9294,67662.0
2023-12-05 14:30:00,15.39,15.47,15.38,15.45,217130.0,14.9391,15.0167,14.9294,14.9973,217130.0
2023-12-05 15:00:00,15.45,15.5,15.43,15.44,132214.0,14.9973,15.0458,14.9779,14.9876,132214.0
2023-12-05 15:30:00,15.44,15.5,15.39,15.4,563028.0,14.9876,15.0458,14.9391,14.9488,563028.0
2023-12-06 09:30:00,15.61,15.65,15.38,15.42,199617.0,15.1526,15.1914,14.9294,14.9682,199617.0
2023-12-06 10:00:00,15.42,15.68,15.38,15.59,121396.0,14.9682,15.2206,14.9294,15.1332,121396.0
2023-12-06 10:30:00,15.59,15.75,15.59,15.64,126230.0,15.1332,15.2885,15.1332,15.1817,126230.0
2023-12-06 11:00:00,15.62,15.65,15.48,15.51,84420.0,15.1623,15.1914,15.0264,15.0555,84420.0
2023-12-06 11:30:00,15.51,15.53,15.46,15.5,91207.0,15.0555,15.075,15.007,15.0458,91207.0
2023-12-06 12:00:00,15.49,15.49,15.41,15.44,52475.0,15.0361,15.0361,14.9585,14.9876,52475.0
2023-12-06 12:30:00,15.44,15.48,15.42,15.45,30833.0,14.9876,15.0264,14.9682,14.9973,30833.0
2023-12-06 13:00:00,15.46,15.49,15.4,15.46,52483.0,15.007,15.0361,14.9488,15.007,52483.0
2023-12-06 13:30:00,15.45,15.49,15.42,15.46,56629.0,14.9973,15.0361,14.9682,15.007,56629.0
2023-12-06 14:00:00,15.47,15.49,15.43,15.44,53312.0,15.0167,15.0361,14.9779,14.9876,53312.0
2023-12-06 14:30:00,15.43,15.52,15.43,15.5,45467.0,14.9779,15.0653,14.9779,15.0458,45467.0
2023-12-06 15:00:00,15.49,15.5,15.42,15.43,75804.0,15.0361,15.0458,14.9682,14.9779,75804.0
2023-12-06 15:30:00,15.43,15.45,15.34,15.34,290123.0,14.9779,14.9973,14.8905,14.8905,290123.0
2023-12-07 09:30:00,15.42,15.44,15.1,15.15,256752.0,14.9682,14.9876,14.6576,14.7061,256752.0
2023-12-07 10:00:00,15.15,15.24,15.13,15.19,108897.0,14.7061,14.7935,14.6867,14.7449,108897.0
2023-12-07 10:30:00,15.19,15.24,15.15,15.18,71709.0,14.7449,14.7935,14.7061,14.7352,71709.0
2023-12-07 11:00:00,15.18,15.23,15.11,15.23,106900.0,14.7352,14.7838,14.6673,14.7838,106900.0
2023-12-07 11:30:00,15.23,15.26,15.18,15.23,58709.0,14.7838,14.8129,14.7352,14.7838,58709.0
2023-12-07 12:00:00,15.23,15.24,15.13,15.18,125686.0,14.7838,14.7935,14.6867,14.7352,125686.0
2023-12-07 12:30:00,15.18,15.28,15.17,15.25,50728.0,14.7352,14.8323,14.7255,14.8032,50728.0
2023-12-07 13:00:00,15.24,15.3,15.23,15.27,45223.0,14.7935,14.8517,14.7838,14.8226,45223.0
2023-12-07 13:30:00,15.27,15.3,15.22,15.22,131492.0,14.8226,14.8517,14.774,14.774,131492.0
2023-12-07 14:00:00,15.22,15.23,15.16,15.17,95667.0,14.774,14.7838,14.7158,14.7255,95667.0
2023-12-07 14:30:00,15.17,15.26,15.16,15.26,79517.0,14.7255,14.8129,14.7158,14.8129,79517.0
2023-12-07 15:00:00,15.26,15.3,15.23,15.29,92302.0,14.8129,14.8517,14.7838,14.842,92302.0
2023-12-07 15:30:00,15.3,15.35,15.22,15.31,393480.0,14.8517,14.9002,14.774,14.8614,393480.0
2023-12-08 09:30:00,15.13,15.16,14.92,15.09,205298.0,14.6867,14.7158,14.4828,14.6479,205298.0
2023-12-08 10:00:00,15.09,15.2,15.04,15.17,110137.0,14.6479,14.7546,14.5993,14.7255,110137.0
2023-12-08 10:30:00,15.17,15.21,15.06,15.1,77020.0,14.7255,14.7643,14.6187,14.6576,77020.0
2023-12-08 11:00:00,15.11,15.11,15.0,15.03,91764.0,14.6673,14.6673,14.5605,14.5896,91764.0
2023-12-08 11:30:00,15.04,15.06,14.93,14.94,128096.0,14.5993,14.6187,14.4925,14.5022,128096.0
2023-12-08 12:00:00,14.93,14.94,14.8,14.85,203005.0,14.4925,14.5022,14.3664,14.4149,203005.0
2023-12-08 12:30:00,14.86,14.88,14.8,14.84,84798.0,14.4246,14.444,14.3664,14.4052,84798.0
2023-12-08 13:00:00,14.85,14.94,14.83,14.91,92857.0,14.4149,14.5022,14.3955,14.4731,92857.0
2023-12-08 13:30:00,14.91,14.93,14.88,14.89,48331.0,14.4731,14.4925,14.444,14.4537,48331.0
2023-12-08 14:00:00,14.88,14.94,14.85,14.93,56225.0,14.444,14.5022,14.4149,14.4925,56225.0
2023-12-08 14:30:00,14.94,14.95,14.88,14.9,132447.0,14.5022,14.512,14.444,14.4634,132447.0
2023-12-08 15:00:00,14.9,14.94,14.88,14.93,249387.0,14.4634,14.5022,14.444,14.4925,249387.0
2023-12-08 15:30:00,14.93,14.95,14.87,14.88,352089.0,14.4925,14.512,14.4343,14.444,352089.0
2023-12-11 09:30:00,14.62,14.7,14.39,14.55,573088.0,14.1916,14.2693,13.9684,14.1237,573088.0
2023-12-11 10:00:00,14.55,14.73,14.54,14.59,227034.0,14.1237,14.2984,14.114,14.1625,227034.0
2023-12-11 10:30:00,14.6,14.68,14.59,14.62,172690.0,14.1722,14.2499,14.1625,14.1916,172690.0
2023-12-11 11:00:00,14.62,14.7,14.59,14.63,175660.0,14.1916,14.2693,14.1625,14.2013,175660.0
2023-12-11 11:30:00,14.63,14.72,14.6,14.7,114404.0,14.2013,14.2887,14.1722,14.2693,114404.0
2023-12-11 12:00:00,14.7,14.74,14.62,14.68,147886.0,14.2693,14.3081,14.1916,14.2499,147886.0
2023-12-11 12:30:00,14.68,14.68,14.62,14.65,93921.0,14.2499,14.2499,14.1916,14.2207,93921.0
2023-12-11 13:00:00,14.66,14.73,14.64,14.71,110279.0,14.2305,14.2984,14.211,14.279,110279.0
2023-12-11 13:30:00,14.71,14.79,14.71,14.78,121821.0,14.279,14.3566,14.279,14.3469,121821.0
2023-12-11 14:00:00,14.79,14.83,14.77,14.82,193160.0,14.3566,14.3955,14.3372,14.3858,193160.0
2023-12-11 14:30:00,14.82,14.85,14.79,14.84,162565.0,14.3858,14.4149,14.3566,14.4052,162565.0
2023-12-11 15:00:00,14.85,14.85,14.79,14.82,161241.0,14.4149,14.4149,14.3566,14.3858,161241.0
2023-12-11 15:30:00,14.82,14.84,14.78,14.79,409818.0,14.3858,14.4052,14.3469,14.3566,409818.0
2023-12-12 09:30:00,14.85,14.88,14.57,14.64,241403.0,14.4149,14.444,14.1431,14.211,241403.0
2023-12-12 10:00:00,14.64,14.69,14.55,14.65,146149.0,14.211,14.2596,14.1237,14.2207,146149.0
2023-12-12 10:30:00,14.64,14.66,14.54,14.61,113855.0,14.211,14.2305,14.114,14.1819,113855.0
2023-12-12 11:00:00,14.61,14.62,14.52,14.53,127849.0,14.1819,14.1916,14.0946,14.1043,127849.0
2023-12-12 11:30:00,14.52,14.53,14.42,14.46,182210.0,14.0946,14.1043,13.9975,14.0363,182210.0
2023-12-12 12:00:00,14.47,14.48,14.38,14.42,133420.0,14.046,14.0557,13.9587,13.9975,133420.0
2023-12-12 12:30:00,14.42,14.42,14.33,14.34,140554.0,13.9975,13.9975,13.9101,13.9198,140554.0
2023-12-12 13:00:00,14.34,14.42,14.31,14.33,158955.0,13.9198,13.9975,13.8907,13.9101,158955.0
2023-12-12 13:30:00,14.33,14.39,14.32,14.35,89189.0,13.9101,13.9684,13.9004,13.9295,89189.0
2023-12-12 14:00:00,14.35,14.39,14.31,14.36,107466.0,13.9295,13.9684,13.8907,13.9392,107466.0
2023-12-12 14:30:00,14.36,14.4,14.33,14.39,87621.0,13.9392,13.9781,13.9101,13.9684,87621.0
2023-12-12 15:00:00,14.39,14.4,14.34,14.37,151051.0,13.9684,13.9781,13.9198,13.9489,151051.0
2023-12-12 15:30:00,14.36,14.39,14.33,14.34,585489.0,13.9392,13.9684,13.9101,13.9198,585489.0
2023-12-13 09:30:00,14.33,14.52,14.26,14.4,315758.0,13.9101,14.0946,13.8422,13.9781,315758.0
2023-12-13 10:00:00,14.41,14.58,14.38,14.55,263552.0,13.9878,14.1528,13.9587,14.1237,263552.0
2023-12-13 10:30:00,14.55,14.63,14.5,14.63,311832.0,14.1237,14.2013,14.0751,14.2013,311832.0
2023-12-13 11:00:00,14.62,14.65,14.54,14.55,96881.0,14.1916,14.2207,14.114,14.1237,96881.0
2023-12-13 11:30:00,14.54,14.57,14.5,14.53,106598.0,14.114,14.1431,14.0751,14.1043,106598.0
2023-12-13 12:00:00,14.53,14.56,14.51,14.53,98528.0,14.1043,14.1334,14.0848,14.1043,98528.0
2023-12-13 12:30:00,14.52,14.55,14.49,14.52,64276.0,14.0946,14.1237,14.0654,14.0946,64276.0
2023-12-13 13:00:00,14.51,14.53,14.46,14.46,86872.0,14.0848,14.1043,14.0363,14.0363,86872.0
2023-12-13 13:30:00,14.46,14.54,14.45,14.53,48004.0,14.0363,14.114,14.0266,14.1043,48004.0
2023-12-13 14:00:00,14.53,14.94,14.52,14.91,572834.0,14.1043,14.5022,14.0946,14.4731,572834.0
2023-12-13 14:30:00,14.91,15.2,14.83,15.19,394860.0,14.4731,14.7546,14.3955,14.7449,394860.0
2023-12-13 15:00:00,15.2,15.35,15.18,15.26,529521.0,14.7546,14.9002,14.7352,14.8129,529521.0
2023-12-13 15:30:00,15.27,15.56,15.26,15.54,954780.0,14.8226,15.1041,14.8129,15.0847,954780.0
2023-12-14 09:30:00,15.92,16.24,15.92,15.97,877912.0,15.4535,15.7642,15.4535,15.5021,877912.0
2023-12-14 10:00:00,15.98,16.05,15.83,15.84,419019.0,15.5118,15.5797,15.3662,15.3759,419019.0
2023-12-14 10:30:00,15.84,15.97,15.75,15.95,315244.0,15.3759,15.5021,15.2885,15.4827,315244.0
2023-12-14 11:00:00,15.95,16.01,15.91,15.92,219959.0,15.4827,15.5409,15.4438,15.4535,219959.0
2023-12-14 11:30:00,15.93,15.97,15.88,15.96,193109.0,15.4632,15.5021,15.4147,15.4924,193109.0
2023-12-14 12:00:00,15.97,15.97,15.86,15.87,156068.0,15.5021,15.5021,15.3953,15.405,156068.0
2023-12-14 12:30:00,15.87,15.91,15.79,15.81,153364.0,15.405,15.4438,15.3273,15.3468,153364.0
2023-12-14 13:00:00,15.81,15.85,15.75,15.75,280575.0,15.3468,15.3856,15.2885,15.2885,280575.0
2023-12-14 13:30:00,15.76,15.81,15.67,15.71,201199.0,15.2982,15.3468,15.2109,15.2497,201199.0
2023-12-14 14:00:00,15.71,15.74,15.64,15.69,95002.0,15.2497,15.2788,15.1817,15.2303,95002.0
2023-12-14 14:30:00,15.69,15.72,15.65,15.71,125584.0,15.2303,15.2594,15.1914,15.2497,125584.0
2023-12-14 15:00:00,15.72,15.77,15.7,15.71,226582.0,15.2594,15.3079,15.24,15.2497,226582.0
2023-12-14 15:30:00,15.71,15.76,15.7,15.76,896041.0,15.2497,15.2982,15.24,15.2982,896041.0
2023-12-15 09:30:00,15.65,15.71,15.41,15.5,385744.0,15.1914,15.2497,14.9585,15.0458,385744.0
2023-12-15 10:00:00,15.5,15.62,15.48,15.55,161754.0,15.0458,15.1623,15.0264,15.0944,161754.0
2023-12-15 10:30:00,15.54,15.64,15.52,15.63,167040.0,15.0847,15.1817,15.0653,15.172,167040.0
2023-12-15 11:00:00,15.63,15.65,15.57,15.61,152333.0,15.172,15.1914,15.1138,15.1526,152333.0
2023-12-15 11:30:00,15.6,15.62,15.53,15.55,93837.0,15.1429,15.1623,15.075,15.0944,93837.0
2023-12-15 12:00:00,15.56,15.61,15.53,15.59,82390.0,15.1041,15.1526,15.075,15.1332,82390.0
2023-12-15 12:30:00,15.59,15.59,15.52,15.56,92789.0,15.1332,15.1332,15.0653,15.1041,92789.0
2023-12-15 13:00:00,15.55,15.59,15.47,15.48,272011.0,15.0944,15.1332,15.0167,15.0264,272011.0
2023-12-15 13:30:00,15.48,15.53,15.46,15.48,146768.0,15.0264,15.075,15.007,15.0264,146768.0
2023-12-15 14:00:00,15.48,15.56,15.41,15.53,226471.0,15.0264,15.1041,14.9585,15.075,226471.0
2023-12-15 14:30:00,15.53,15.6,15.52,15.58,163235.0,15.075,15.1429,15.0653,15.1235,163235.0
2023-12-15 15:00:00,15.58,15.68,15.56,15.65,286094.0,15.1235,15.2206,15.1041,15.1914,286094.0
2023-12-15 15:30:00,15.65,15.67,15.55,15.56,527134.0,15.1914,15.2109,15.0944,15.1041,527134.0
2023-12-18 09:30:00,15.65,15.69,15.51,15.56,332835.0,15.1914,15.2303,15.0555,15.1041,332835.0
2023-12-18 10:00:00,15.57,15.6,15.39,15.43,130417.0,15.1138,15.1429,14.9391,14.9779,130417.0
2023-12-18 10:30:00,15.43,15.47,15.37,15.39,148082.0,14.9779,15.0167,14.9196,14.9391,148082.0
2023-12-18 11:00:00,15.38,15.45,15.35,15.45,88170.0,14.9294,14.9973,14.9002,14.9973,88170.0
2023-12-18 11:30:00,15.44,15.47,15.35,15.37,104587.0,14.9876,15.0167,14.9002,14.9196,104587.0
2023-12-18 12:00:00,15.37,15.43,15.35,15.4,82960.0,14.9196,14.9779,14.9002,14.9488,82960.0
2023-12-18 12:30:00,15.4,15.52,15.33,15.51,132456.0,14.9488,15.0653,14.8808,15.0555,132456.0
2023-12-18 13:00:00,15.51,15.52,15.44,15.45,101023.0,15.0555,15.0653,14.9876,14.9973,101023.0
2023-12-18 13:30:00,15.44,15.47,15.4,15.44,83901.0,14.9876,15.0167,14.9488,14.9876,83901.0
2023-12-18 14:00:00,15.44,15.49,15.43,15.46,63216.0,14.9876,15.0361,14.9779,15.007,63216.0
2023-12-18 14:30:00,15.46,15.48,15.43,15.46,167269.0,15.007,15.0264,14.9779,15.007,167269.0
2023-12-18 15:00:00,15.46,15.5,15.44,15.45,163823.0,15.007,15.0458,14.9876,14.9973,163823.0
2023-12-18 15:30:00,15.44,15.46,15.39,15.44,412579.0,14.9876,15.007,14.9391,14.9876,412579.0
2023-12-19 09:30:00,15.63,15.9,15.6,15.88,566893.0,15.172,15.4341,15.1429,15.4147,566893.0
2023-12-19 10:00:00,15.89,16.16,15.86,16.07,676084.0,15.4244,15.6865,15.3953,15.5991,676084.0
2023-12-19 10:30:00,16.07,16.11,15.97,16.05,221944.0,15.5991,15.638,15.5021,15.5797,221944.0
2023-12-19 11:00:00,16.04,16.12,15.99,16.1,252994.0,15.57,15.6477,15.5215,15.6283,252994.0
2023-12-19 11:30:00,16.1,16.16,16.08,16.09,194616.0,15.6283,15.6865,15.6088,15.6186,194616.0
2023-12-19 12:00:00,16.1,16.13,16.03,16.1,162014.0,15.6283,15.6574,15.5603,15.6283,162014.0
2023-12-19 12:30:00,16.1,16.14,16.07,16.07,145984.0,15.6283,15.6671,15.5991,15.5991,145984.0
2023-12-19 13:00:00,16.08,16.13,16.0,16.04,154361.0,15.6088,15.6574,15.5312,15.57,154361.0
2023-12-19 13:30:00,16.03,16.1,16.02,16.07,162843.0,15.5603,15.6283,15.5506,15.5991,162843.0
2023-12-19 14:00:00,16.07,16.17,16.06,16.16,250931.0,15.5991,15.6962,15.5894,15.6865,250931.0
2023-12-19 14:30:00,16.15,16.17,16.08,16.13,138050.0,15.6768,15.6962,15.6088,15.6574,138050.0
2023-12-19 15:00:00,16.14,16.18,16.09,16.14,241707.0,15.6671,15.7059,15.6186,15.6671,241707.0
2023-12-19 15:30:00,16.14,16.21,16.14,16.15,1007939.0,15.6671,15.735,15.6671,15.6768,1007939.0
2023-12-20 09:30:00,16.24,16.29,16.05,16.23,276050.0,15.7642,15.8127,15.5797,15.7545,276050.0
2023-12-20 10:00:00,16.24,16.28,16.08,16.15,254115.0,15.7642,15.803,15.6088,15.6768,254115.0
2023-12-20 10:30:00,16.16,16.27,16.16,16.2,116513.0,15.6865,15.7933,15.6865,15.7253,116513.0
2023-12-20 11:00:00,16.2,16.22,16.16,16.22,96811.0,15.7253,15.7447,15.6865,15.7447,96811.0
2023-12-20 11:30:00,16.21,16.23,16.13,16.16,89619.0,15.735,15.7545,15.6574,15.6865,89619.0
2023-12-20 12:00:00,16.16,16.19,16.11,16.13,89824.0,15.6865,15.7156,15.638,15.6574,89824.0
2023-12-20 12:30:00,16.13,16.19,16.12,16.17,91787.0,15.6574,15.7156,15.6477,15.6962,91787.0
2023-12-20 13:00:00,16.18,16.18,16.14,16.16,94134.0,15.7059,15.7059,15.6671,15.6865,94134.0
2023-12-20 13:30:00,16.15,16.2,16.15,16.17,148619.0,15.6768,15.7253,15.6768,15.6962,148619.0
2023-12-20 14:00:00,16.17,16.23,16.14,16.23,67051.0,15.6962,15.7545,15.6671,15.7545,67051.0
2023-12-20 14:30:00,16.22,16.22,15.97,16.0,259280.0,15.7447,15.7447,15.5021,15.5312,259280.0
2023-12-20 15:00:00,15.99,16.04,15.9,15.99,728460.0,15.5215,15.57,15.4341,15.5215,728460.0
2023-12-20 15:30:00,15.99,16.01,15.89,15.9,838135.0,15.5215,15.5409,15.4244,15.4341,838135.0
2023-12-21 09:30:00,16.1,16.38,16.08,16.33,606479.0,15.6283,15.9001,15.6088,15.8515,606479.0
2023-12-21 10:00:00,16.32,16.45,16.23,16.39,337738.0,15.8418,15.968,15.7545,15.9098,337738.0
2023-12-21 10:30:00,16.39,16.46,16.33,16.44,179867.0,15.9098,15.9777,15.8515,15.9583,179867.0
2023-12-21 11:00:00,16.44,16.51,16.39,16.5,217066.0,15.9583,16.0262,15.9098,16.0165,217066.0
2023-12-21 11:30:00,16.51,16.52,16.44,16.49,260685.0,16.0262,16.036,15.9583,16.0068,260685.0
2023-12-21 12:00:00,16.48,16.51,16.4,16.41,136298.0,15.9971,16.0262,15.9195,15.9292,136298.0
2023-12-21 12:30:00,16.41,16.45,16.36,16.38,68903.0,15.9292,15.968,15.8806,15.9001,68903.0
2023-12-21 13:00:00,16.39,16.42,16.33,16.39,73426.0,15.9098,15.9389,15.8515,15.9098,73426.0
2023-12-21 13:30:00,16.4,16.42,16.36,16.41,139982.0,15.9195,15.9389,15.8806,15.9292,139982.0
2023-12-21 14:00:00,16.4,16.46,16.4,16.45,107223.0,15.9195,15.9777,15.9195,15.968,107223.0
2023-12-21 14:30:00,16.45,16.49,16.44,16.46,74947.0,15.968,16.0068,15.9583,15.9777,74947.0
2023-12-21 15:00:00,16.46,16.51,16.43,16.51,97153.0,15.9777,16.0262,15.9486,16.0262,97153.0
2023-12-21 15:30:00,16.5,16.52,16.43,16.43,468793.0,16.0165,16.036,15.9486,15.9486,468793.0
2023-12-22 09:30:00,16.78,17.02,16.7,16.91,501960.0,16.2883,16.5213,16.2107,16.4145,501960.0
2023-12-22 10:00:00,16.93,17.2,16.91,17.02,556243.0,16.4339,16.696,16.4145,16.5213,556243.0
2023-12-22 10:30:00,17.02,17.04,16.87,16.88,224217.0,16.5213,16.5407,16.3757,16.3854,224217.0
2023-12-22 11:00:00,16.88,16.92,16.79,16.92,128943.0,16.3854,16.4242,16.298,16.4242,128943.0
2023-12-22 11:30:00,16.92,16.93,16.81,16.86,108058.0,16.4242,16.4339,16.3175,16.366,108058.0
2023-12-22 12:00:00,16.85,16.97,16.83,16.93,125964.0,16.3563,16.4728,16.3369,16.4339,125964.0
2023-12-22 12:30:00,16.94,16.97,16.93,16.97,68360.0,16.4436,16.4728,16.4339,16.4728,68360.0
2023-12-22 13:00:00,16.96,16.97,16.87,16.92,77917.0,16.4631,16.4728,16.3757,16.4242,77917.0
2023-12-22 13:30:00,16.91,16.93,16.87,16.88,74897.0,16.4145,16.4339,16.3757,16.3854,74897.0
2023-12-22 14:00:00,16.87,16.87,16.69,16.7,90567.0,16.3757,16.3757,16.201,16.2107,90567.0
2023-12-22 14:30:00,16.7,16.79,16.68,16.78,103154.0,16.2107,16.298,16.1913,16.2883,103154.0
2023-12-22 15:00:00,16.78,16.8,16.73,16.75,110759.0,16.2883,16.3077,16.2398,16.2592,110759.0
2023-12-22 15:30:00,16.75,16.78,16.69,16.71,468669.0,16.2592,16.2883,16.201,16.2204,468669.0
2023-12-26 09:30:00,16.79,16.86,16.57,16.62,191745.0,16.298,16.366,16.0845,16.133,191745.0
2023-12-26 10:00:00,16.61,16.69,16.6,16.61,98950.0,16.1233,16.201,16.1136,16.1233,98950.0
2023-12-26 10:30:00,16.6,16.68,16.59,16.65,82855.0,16.1136,16.1913,16.1039,16.1621,82855.0
2023-12-26 11:00:00,16.64,16.65,16.6,16.64,67366.0,16.1524,16.1621,16.1136,16.1524,67366.0
2023-12-26 11:30:00,16.65,16.69,16.63,16.69,84491.0,16.1621,16.201,16.1427,16.201,84491.0
2023-12-26 12:00:00,16.68,16.69,16.66,16.68,33157.0,16.1913,16.201,16.1719,16.1913,33157.0
2023-12-26 12:30:00,16.68,16.68,16.63,16.66,50023.0,16.1913,16.1913,16.1427,16.1719,50023.0
2023-12-26 13:00:00,16.65,16.7,16.63,16.68,43893.0,16.1621,16.2107,16.1427,16.1913,43893.0
2023-12-26 13:30:00,16.68,16.71,16.67,16.71,36640.0,16.1913,16.2204,16.1816,16.2204,36640.0
2023-12-26 14:00:00,16.71,16.74,16.71,16.73,34277.0,16.2204,16.2495,16.2204,16.2398,34277.0
2023-12-26 14:30:00,16.73,16.79,16.72,16.75,120847.0,16.2398,16.298,16.2301,16.2592,120847.0
2023-12-26 15:00:00,16.75,16.77,16.72,16.77,115336.0,16.2592,16.2786,16.2301,16.2786,115336.0
2023-12-26 15:30:00,16.77,16.81,16.75,16.81,347546.0,16.2786,16.3175,16.2592,16.3175,347546.0
2023-12-27 09:30:00,16.78,16.92,16.72,16.8,192805.0,16.2883,16.4242,16.2301,16.3077,192805.0
2023-12-27 10:00:00,16.79,16.91,16.77,16.89,154466.0,16.298,16.4145,16.2786,16.3951,154466.0
2023-12-27 10:30:00,16.89,16.97,16.88,16.94,300938.0,16.3951,16.4728,16.3854,16.4436,300938.0
2023-12-27 11:00:00,16.93,17.0,16.87,16.96,199868.0,16.4339,16.5019,16.3757,16.4631,199868.0
2023-12-27 11:30:00,16.97,17.03,16.96,17.0,197359.0,16.4728,16.531,16.4631,16.5019,197359.0
2023-12-27 12:00:00,16.99,17.02,16.94,16.96,125151.0,16.4922,16.5213,16.4436,16.4631,125151.0
2023-12-27 12:30:00,16.97,17.01,16.94,16.97,165573.0,16.4728,16.5116,16.4436,16.4728,165573.0
2023-12-27 13:00:00,16.96,17.02,16.95,16.96,117141.0,16.4631,16.5213,16.4534,16.4631,117141.0
2023-12-27 13:30:00,16.96,16.96,16.88,16.89,79079.0,16.4631,16.4631,16.3854,16.3951,79079.0
2023-12-27 14:00:00,16.88,16.88,16.8,16.84,134133.0,16.3854,16.3854,16.3077,16.3466,134133.0
2023-12-27 14:30:00,16.84,16.87,16.81,16.84,74896.0,16.3466,16.3757,16.3175,16.3466,74896.0
2023-12-27 15:00:00,16.84,16.91,16.82,16.9,179631.0,16.3466,16.4145,16.3272,16.4048,179631.0
2023-12-27 15:30:00,16.9,16.92,16.88,16.91,262398.0,16.4048,16.4242,16.3854,16.4145,262398.0
2023-12-28 09:30:00,16.73,17.02,16.71,17.01,232398.0,16.2398,16.5213,16.2204,16.5116,232398.0
2023-12-28 10:00:00,17.01,17.07,16.97,17.04,126110.0,16.5116,16.5698,16.4728,16.5407,126110.0
2023-12-28 10:30:00,17.05,17.05,16.89,16.91,99221.0,16.5504,16.5504,16.3951,16.4145,99221.0
2023-12-28 11:00:00,16.91,16.91,16.75,16.8,146833.0,16.4145,16.4145,16.2592,16.3077,146833.0
2023-12-28 11:30:00,16.8,16.82,16.74,16.78,119246.0,16.3077,16.3272,16.2495,16.2883,119246.0
2023-12-28 12:00:00,16.78,16.84,16.76,16.8,116699.0,16.2883,16.3466,16.2689,16.3077,116699.0
2023-12-28 12:30:00,16.8,16.82,16.77,16.81,44160.0,16.3077,16.3272,16.2786,16.3175,44160.0
2023-12-28 13:00:00,16.8,16.8,16.73,16.78,68571.0,16.3077,16.3077,16.2398,16.2883,68571.0
2023-12-28 13:30:00,16.77,16.78,16.71,16.75,100696.0,16.2786,16.2883,16.2204,16.2592,100696.0
2023-12-28 14:00:00,16.75,16.78,16.67,16.71,194344.0,16.2592,16.2883,16.1816,16.2204,194344.0
2023-12-28 14:30:00,16.7,16.72,16.61,16.62,211363.0,16.2107,16.2301,16.1233,16.133,211363.0
2023-12-28 15:00:00,16.62,16.66,16.59,16.6,181343.0,16.133,16.1719,16.1039,16.1136,181343.0
2023-12-28 15:30:00,16.6,16.62,16.54,16.54,509101.0,16.1136,16.133,16.0554,16.0554,509101.0
2023-12-29 09:30:00,16.33,16.44,16.12,16.28,519051.0,15.8515,15.9583,15.6477,15.803,519051.0
2023-12-29 10:00:00,16.28,16.37,16.27,16.35,166943.0,15.803,15.8903,15.7933,15.8709,166943.0
2023-12-29 10:30:00,16.35,16.4,16.26,16.32,174650.0,15.8709,15.9195,15.7836,15.8418,174650.0
2023-12-29 11:00:00,16.31,16.36,16.27,16.27,121312.0,15.8321,15.8806,15.7933,15.7933,121312.0
2023-12-29 11:30:00,16.28,16.34,16.24,16.29,98069.0,15.803,15.8612,15.7642,15.8127,98069.0
2023-12-29 12:00:00,16.29,16.36,16.27,16.35,88134.0,15.8127,15.8806,15.7933,15.8709,88134.0
2023-12-29 12:30:00,16.34,16.41,16.32,16.35,119945.0,15.8612,15.9292,15.8418,15.8709,119945.0
2023-12-29 13:00:00,16.35,16.37,16.29,16.32,100390.0,15.8709,15.8903,15.8127,15.8418,100390.0
2023-12-29 13:30:00,16.32,16.41,16.3,16.39,122519.0,15.8418,15.9292,15.8224,15.9098,122519.0
2023-12-29 14:00:00,16.39,16.45,16.38,16.43,93074.0,15.9098,15.968,15.9001,15.9486,93074.0
2023-12-29 14:30:00,16.42,16.47,16.4,16.41,138551.0,15.9389,15.9874,15.9195,15.9292,138551.0
2023-12-29 15:00:00,16.42,16.42,16.35,16.41,418026.0,15.9389,15.9389,15.8709,15.9292,418026.0
2023-12-29 15:30:00,16.41,16.44,16.32,16.33,563087.0,15.9292,15.9583,15.8418,15.8515,563087.0
2024-01-02 09:30:00,16.31,16.43,16.21,16.41,315163.0,15.8321,15.9486,15.735,15.9292,315163.0
2024-01-02 10:00:00,16.41,16.44,16.22,16.23,216195.0,15.9292,15.9583,15.7447,15.7545,216195.0
2024-01-02 10:30:00,16.23,16.24,16.04,16.11,275852.0,15.7545,15.7642,15.57,15.638,275852.0
2024-01-02 11:00:00,16.11,16.22,16.1,16.15,96836.0,15.638,15.7447,15.6283,15.6768,96836.0
2024-01-02 11:30:00,16.15,16.24,16.11,16.22,56951.0,15.6768,15.7642,15.638,15.7447,56951.0
2024-01-02 12:00:00,16.22,16.26,16.18,16.21,81667.0,15.7447,15.7836,15.7059,15.735,81667.0
2024-01-02 12:30:00,16.21,16.24,16.15,16.16,67350.0,15.735,15.7642,15.6768,15.6865,67350.0
2024-01-02 13:00:00,16.16,16.22,16.12,16.2,52708.0,15.6865,15.7447,15.6477,15.7253,52708.0
2024-01-02 13:30:00,16.19,16.19,16.07,16.07,82696.0,15.7156,15.7156,15.5991,15.5991,82696.0
2024-01-02 14:00:00,16.07,16.09,15.99,16.02,184097.0,15.5991,15.6186,15.5215,15.5506,184097.0
2024-01-02 14:30:00,16.02,16.02,15.96,15.99,93307.0,15.5506,15.5506,15.4924,15.5215,93307.0
2024-01-02 15:00:00,15.98,16.01,15.94,15.98,137104.0,15.5118,15.5409,15.4729,15.5118,137104.0
2024-01-02 15:30:00,15.98,16.0,15.88,15.93,536541.0,15.5118,15.5312,15.4147,15.4632,536541.0
2024-01-03 09:30:00,15.59,15.59,15.25,15.36,484827.0,15.1332,15.1332,14.8032,14.9099,484827.0
2024-01-03 10:00:00,15.35,15.5,15.26,15.29,284269.0,14.9002,15.0458,14.8129,14.842,284269.0
2024-01-03 10:30:00,15.29,15.33,15.14,15.23,309377.0,14.842,14.8808,14.6964,14.7838,309377.0
2024-01-03 11:00:00,15.24,15.37,15.2,15.36,177856.0,14.7935,14.9196,14.7546,14.9099,177856.0
2024-01-03 11:30:00,15.37,15.38,15.3,15.35,140296.0,14.9196,14.9294,14.8517,14.9002,140296.0
2024-01-03 12:00:00,15.35,15.38,15.3,15.38,89439.0,14.9002,14.9294,14.8517,14.9294,89439.0
2024-01-03 12:30:00,15.38,15.38,15.28,15.34,144314.0,14.9294,14.9294,14.8323,14.8905,144314.0
2024-01-03 13:00:00,15.34,15.37,15.29,15.3,171718.0,14.8905,14.9196,14.842,14.8517,171718.0
2024-01-03 13:30:00,15.31,15.34,15.28,15.31,125072.0,14.8614,14.8905,14.8323,14.8614,125072.0
2024-01-03 14:00:00,15.3,15.4,15.2,15.32,150705.0,14.8517,14.9488,14.7546,14.8711,150705.0
2024-01-03 14:30:00,15.33,15.39,15.24,15.25,156170.0,14.8808,14.9391,14.7935,14.8032,156170.0
2024-01-03 15:00:00,15.25,15.25,15.16,15.17,177967.0,14.8032,14.8032,14.7158,14.7255,177967.0
2024-01-03 15:30:00,15.17,15.25,15.16,15.21,573745.0,14.7255,14.8032,14.7158,14.7643,573745.0
2024-01-04 09:30:00,15.32,15.32,15.09,15.24,239515.0,14.8711,14.8711,14.6479,14.7935,239515.0
2024-01-04 10:00:00,15.24,15.35,15.24,15.31,247839.0,14.7935,14.9002,14.7935,14.8614,247839.0
2024-01-04 10:30:00,15.31,15.37,15.28,15.36,261367.0,14.8614,14.9196,14.8323,14.9099,261367.0
2024-01-04 11:00:00,15.36,15.42,15.32,15.42,152067.0,14.9099,14.9682,14.8711,14.9682,152067.0
2024-01-04 11:30:00,15.42,15.45,15.35,15.42,202223.0,14.9682,14.9973,14.9002,14.9682,202223.0
2024-01-04 12:00:00,15.42,15.43,15.34,15.36,118712.0,14.9682,14.9779,14.8905,14.9099,118712.0
2024-01-04 12:30:00,15.35,15.42,15.33,15.37,157487.0,14.9002,14.9682,14.8808,14.9196,157487.0
2024-01-04 13:00:00,15.37,15.47,15.35,15.43,110236.0,14.9196,15.0167,14.9002,14.9779,110236.0
2024-01-04 13:30:00,15.42,15.46,15.41,15.43,79205.0,14.9682,15.007,14.9585,14.9779,79205.0
2024-01-04 14:00:00,15.44,15.45,15.4,15.42,63508.0,14.9876,14.9973,14.9488,14.9682,63508.0
2024-01-04 14:30:00,15.41,15.45,15.38,15.44,97179.0,14.9585,14.9973,14.9294,14.9876,97179.0
2024-01-04 15:00:00,15.44,15.48,15.43,15.46,151124.0,14.9876,15.0264,14.9779,15.007,151124.0
2024-01-04 15:30:00,15.46,15.5,15.42,15.5,362697.0,15.007,15.0458,14.9682,15.0458,362697.0
2024-01-05 09:30:00,15.53,15.6,15.32,15.53,224706.0,15.075,15.1429,14.8711,15.075,224706.0
2024-01-05 10:00:00,15.53,15.98,15.53,15.8,399415.0,15.075,15.5118,15.075,15.337,399415.0
2024-01-05 10:30:00,15.81,15.85,15.68,15.7,150595.0,15.3468,15.3856,15.2206,15.24,150595.0
2024-01-05 11:00:00,15.7,15.71,15.57,15.58,122166.0,15.24,15.2497,15.1138,15.1235,122166.0
2024-01-05 11:30:00,15.58,15.6,15.49,15.52,105153.0,15.1235,15.1429,15.0361,15.0653,105153.0
2024-01-05 12:00:00,15.51,15.53,15.43,15.43,86955.0,15.0555,15.075,14.9779,14.9779,86955.0
2024-01-05 12:30:00,15.43,15.48,15.4,15.45,60930.0,14.9779,15.0264,14.9488,14.9973,60930.0
2024-01-05 13:00:00,15.44,15.53,15.44,15.52,50600.0,14.9876,15.075,14.9876,15.0653,50600.0
2024-01-05 13:30:00,15.53,15.63,15.52,15.63,105240.0,15.075,15.172,15.0653,15.172,105240.0
2024-01-05 14:00:00,15.63,15.64,15.57,15.59,88823.0,15.172,15.1817,15.1138,15.1332,88823.0
2024-01-05 14:30:00,15.58,15.62,15.52,15.55,96278.0,15.1235,15.1623,15.0653,15.0944,96278.0
2024-01-05 15:00:00,15.54,15.56,15.47,15.5,147095.0,15.0847,15.1041,15.0167,15.0458,147095.0
2024-01-05 15:30:00,15.49,15.54,15.48,15.48,341832.0,15.0361,15.0847,15.0264,15.0264,341832.0
2024-01-08 09:30:00,15.37,15.44,15.12,15.42,256608.0,14.9196,14.9876,14.677,14.9682,256608.0
2024-01-08 10:00:00,15.42,15.44,15.31,15.35,94040.0,14.9682,14.9876,14.8614,14.9002,94040.0
2024-01-08 10:30:00,15.34,15.44,15.32,15.42,88164.0,14.8905,14.9876,14.8711,14.9682,88164.0
2024-01-08 11:00:00,15.42,15.46,15.4,15.45,138128.0,14.9682,15.007,14.9488,14.9973,138128.0
2024-01-08 11:30:00,15.45,15.46,15.38,15.4,180599.0,14.9973,15.007,14.9294,14.9488,180599.0
2024-01-08 12:00:00,15.4,15.44,15.35,15.39,200898.0,14.9488,14.9876,14.9002,14.9391,200898.0
2024-01-08 12:30:00,15.4,15.42,15.32,15.41,121559.0,14.9488,14.9682,14.8711,14.9585,121559.0
2024-01-08 13:00:00,15.42,15.47,15.41,15.44,49596.0,14.9682,15.0167,14.9585,14.9876,49596.0
2024-01-08 13:30:00,15.44,15.47,15.38,15.39,65649.0,14.9876,15.0167,14.9294,14.9391,65649.0
2024-01-08 14:00:00,15.38,15.44,15.37,15.44,70232.0,14.9294,14.9876,14.9196,14.9876,70232.0
2024-01-08 14:30:00,15.43,15.46,15.39,15.46,152483.0,14.9779,15.007,14.9391,15.007,152483.0
2024-01-08 15:00:00,15.46,15.47,15.39,15.41,101623.0,15.007,15.0167,14.9391,14.9585,101623.0
2024-01-08 15:30:00,15.41,15.45,15.39,15.44,280153.0,14.9585,14.9973,14.9391,14.9876,280153.0
2024-01-09 09:30:00,15.6,15.6,15.25,15.27,195300.0,15.1429,15.1429,14.8032,14.8226,195300.0
2024-01-09 10:00:00,15.27,15.33,15.19,15.31,133397.0,14.8226,14.8808,14.7449,14.8614,133397.0
2024-01-09 10:30:00,15.3,15.31,15.16,15.17,124640.0,14.8517,14.8614,14.7158,14.7255,124640.0
2024-01-09 11:00:00,15.17,15.19,15.08,15.16,166567.0,14.7255,14.7449,14.6381,14.7158,166567.0
2024-01-09 11:30:00,15.16,15.25,15.16,15.24,58023.0,14.7158,14.8032,14.7158,14.7935,58023.0
2024-01-09 12:00:00,15.24,15.24,15.15,15.16,83620.0,14.7935,14.7935,14.7061,14.7158,83620.0
2024-01-09 12:30:00,15.16,15.19,15.13,15.18,50786.0,14.7158,14.7449,14.6867,14.7352,50786.0
2024-01-09 13:00:00,15.18,15.2,15.12,15.15,103928.0,14.7352,14.7546,14.677,14.7061,103928.0
2024-01-09 13:30:00,15.15,15.2,15.12,15.19,79573.0,14.7061,14.7546,14.677,14.7449,79573.0
2024-01-09 14:00:00,15.19,15.19,15.13,15.14,79668.0,14.7449,14.7449,14.6867,14.6964,79668.0
2024-01-09 14:30:00,15.15,15.18,15.13,15.18,51657.0,14.7061,14.7352,14.6867,14.7352,51657.0
2024-01-09 15:00:00,15.18,15.21,15.15,15.15,137965.0,14.7352,14.7643,14.7061,14.7061,137965.0
2024-01-09 15:30:00,15.16,15.2,15.13,15.19,363738.0,14.7158,14.7546,14.6867,14.7449,363738.0
2024-01-10 09:30:00,15.26,15.3,15.01,15.02,220450.0,14.8129,14.8517,14.5702,14.5799,220450.0
2024-01-10 10:00:00,15.02,15.02,14.81,14.88,499766.0,14.5799,14.5799,14.3761,14.444,499766.0
2024-01-10 10:30:00,14.88,14.97,14.87,14.93,122355.0,14.444,14.5314,14.4343,14.4925,122355.0
2024-01-10 11:00:00,14.94,14.96,14.86,14.91,100634.0,14.5022,14.5217,14.4246,14.4731,100634.0
2024-01-10 11:30:00,14.91,14.94,14.86,14.92,128858.0,14.4731,14.5022,14.4246,14.4828,128858.0
2024-01-10 12:00:00,14.92,14.97,14.9,14.97,92961.0,14.4828,14.5314,14.4634,14.5314,92961.0
2024-01-10 12:30:00,14.96,15.0,14.89,15.0,236697.0,14.5217,14.5605,14.4537,14.5605,236697.0
2024-01-10 13:00:00,15.0,15.03,14.97,14.99,82088.0,14.5605,14.5896,14.5314,14.5508,82088.0
2024-01-10 13:30:00,14.99,15.04,14.98,15.04,66148.0,14.5508,14.5993,14.5411,14.5993,66148.0
2024-01-10 14:00:00,15.04,15.05,14.97,15.0,109686.0,14.5993,14.609,14.5314,14.5605,109686.0
2024-01-10 14:30:00,15.01,15.06,15.0,15.04,71559.0,14.5702,14.6187,14.5605,14.5993,71559.0
2024-01-10 15:00:00,15.04,15.08,15.0,15.03,133425.0,14.5993,14.6381,14.5605,14.5896,133425.0
2024-01-10 15:30:00,15.03,15.05,15.01,15.04,407689.0,14.5896,14.609,14.5702,14.5993,407689.0
2024-01-11 09:30:00,15.01,15.09,14.88,14.9,541976.0,14.5702,14.6479,14.444,14.4634,541976.0
2024-01-11 10:00:00,14.89,14.89,14.67,14.74,331885.0,14.4537,14.4537,14.2402,14.3081,331885.0
2024-01-11 10:30:00,14.75,14.78,14.63,14.64,159243.0,14.3178,14.3469,14.2013,14.211,159243.0
2024-01-11 11:00:00,14.64,14.69,14.5,14.55,280735.0,14.211,14.2596,14.0751,14.1237,280735.0
2024-01-11 11:30:00,14.54,14.63,14.51,14.57,200334.0,14.114,14.2013,14.0848,14.1431,200334.0
2024-01-11 12:00:00,14.58,14.69,14.58,14.63,240325.0,14.1528,14.2596,14.1528,14.2013,240325.0
2024-01-11 12:30:00,14.63,14.69,14.6,14.65,92925.0,14.2013,14.2596,14.1722,14.2207,92925.0
2024-01-11 13:00:00,14.65,14.72,14.63,14.66,114661.0,14.2207,14.2887,14.2013,14.2305,114661.0
2024-01-11 13:30:00,14.66,14.72,14.64,14.71,68518.0,14.2305,14.2887,14.211,14.279,68518.0
2024-01-11 14:00:00,14.71,14.79,14.7,14.78,103019.0,14.279,14.3566,14.2693,14.3469,103019.0
2024-01-11 14:30:00,14.78,14.81,14.73,14.79,118691.0,14.3469,14.3761,14.2984,14.3566,118691.0
2024-01-11 15:00:00,14.79,14.79,14.7,14.75,177930.0,14.3566,14.3566,14.2693,14.3178,177930.0
2024-01-11 15:30:00,14.76,14.77,14.7,14.75,338502.0,14.3275,14.3372,14.2693,14.3178,338502.0
2024-01-12 09:30:00,15.11,15.56,15.11,15.41,659484.0,14.6673,15.1041,14.6673,14.9585,659484.0
2024-01-12 10:00:00,15.4,15.58,15.36,15.47,220922.0,14.9488,15.1235,14.9099,15.0167,220922.0
2024-01-12 10:30:00,15.47,15.5,15.28,15.36,198537.0,15.0167,15.0458,14.8323,14.9099,198537.0
2024-01-12 11:00:00,15.35,15.47,15.33,15.46,149868.0,14.9002,15.0167,14.8808,15.007,149868.0
2024-01-12 11:30:00,15.46,15.47,15.38,15.42,177779.0,15.007,15.0167,14.9294,14.9682,177779.0
2024-01-12 12:00:00,15.42,15.44,15.35,15.39,228135.0,14.9682,14.9876,14.9002,14.9391,228135.0
2024-01-12 12:30:00,15.4,15.43,15.37,15.41,97745.0,14.9488,14.9779,14.9196,14.9585,97745.0
2024-01-12 13:00:00,15.41,15.49,15.4,15.44,101897.0,14.9585,15.0361,14.9488,14.9876,101897.0
2024-01-12 13:30:00,15.45,15.45,15.4,15.44,74133.0,14.9973,14.9973,14.9488,14.9876,74133.0
2024-01-12 14:00:00,15.43,15.43,15.39,15.42,131675.0,14.9779,14.9779,14.9391,14.9682,131675.0
2024-01-12 14:30:00,15.42,15.44,15.39,15.43,233005.0,14.9682,14.9876,14.9391,14.9779,233005.0
2024-01-12 15:00:00,15.43,15.44,15.38,15.42,179060.0,14.9779,14.9876,14.9294,14.9682,179060.0
2024-01-12 15:30:00,15.42,15.49,15.42,15.49,563579.0,14.9682,15.0361,14.9682,15.0361,563579.0
2024-01-16 09:30:00,15.17,15.2,14.78,14.95,430713.0,14.7255,14.7546,14.3469,14.512,430713.0
2024-01-16 10:00:00,14.95,15.02,14.89,14.92,160360.0,14.512,14.5799,14.4537,14.4828,160360.0
2024-01-16 10:30:00,14.92,14.98,14.89,14.92,159379.0,14.4828,14.5411,14.4537,14.4828,159379.0
2024-01-16 11:00:00,14.92,14.92,14.78,14.85,221326.0,14.4828,14.4828,14.3469,14.4149,221326.0
2024-01-16 11:30:00,14.86,14.89,14.82,14.84,68436.0,14.4246,14.4537,14.3858,14.4052,68436.0
2024-01-16 12:00:00,14.84,14.85,14.76,14.78,116893.0,14.4052,14.4149,14.3275,14.3469,116893.0
2024-01-16 12:30:00,14.77,14.82,14.76,14.77,76229.0,14.3372,14.3858,14.3275,14.3372,76229.0
2024-01-16 13:00:00,14.76,14.81,14.73,14.79,154956.0,14.3275,14.3761,14.2984,14.3566,154956.0
2024-01-16 13:30:00,14.8,14.82,14.71,14.74,97752.0,14.3664,14.3858,14.279,14.3081,97752.0
2024-01-16 14:00:00,14.74,14.83,14.74,14.81,83335.0,14.3081,14.3955,14.3081,14.3761,83335.0
2024-01-16 14:30:00,14.8,14.81,14.75,14.77,98122.0,14.3664,14.3761,14.3178,14.3372,98122.0
2024-01-16 15:00:00,14.78,14.79,14.73,14.75,139775.0,14.3469,14.3566,14.2984,14.3178,139775.0
2024-01-16 15:30:00,14.75,14.76,14.66,14.69,368801.0,14.3178,14.3275,14.2305,14.2596,368801.0
2024-01-17 09:30:00,14.32,14.34,13.79,13.81,1313236.0,13.9004,13.9198,13.3859,13.4054,1313236.0
2024-01-17 10:00:00,13.8,13.96,13.78,13.87,468048.0,13.3957,13.551,13.3762,13.4636,468048.0
2024-01-17 10:30:00,13.86,13.91,13.81,13.86,207872.0,13.4539,13.5024,13.4054,13.4539,207872.0
2024-01-17 11:00:00,13.86,13.86,13.75,13.76,313681.0,13.4539,13.4539,13.3471,13.3568,313681.0
2024-01-17 11:30:00,13.76,13.84,13.69,13.73,259871.0,13.3568,13.4345,13.2889,13.3277,259871.0
2024-01-17 12:00:00,13.72,13.76,13.7,13.71,143447.0,13.318,13.3568,13.2986,13.3083,143447.0
2024-01-17 12:30:00,13.71,13.84,13.7,13.79,150758.0,13.3083,13.4345,13.2986,13.3859,150758.0
2024-01-17 13:00:00,13.8,13.83,13.73,13.75,250737.0,13.3957,13.4248,13.3277,13.3471,250737.0
2024-01-17 13:30:00,13.74,13.75,13.64,13.7,360095.0,13.3374,13.3471,13.2403,13.2986,360095.0
2024-01-17 14:00:00,13.69,13.76,13.66,13.7,388041.0,13.2889,13.3568,13.2598,13.2986,388041.0
2024-01-17 14:30:00,13.7,13.7,13.65,13.66,198417.0,13.2986,13.2986,13.25,13.2598,198417.0
2024-01-17 15:00:00,13.65,13.67,13.59,13.62,402976.0,13.25,13.2695,13.1918,13.2209,402976.0
2024-01-17 15:30:00,13.62,13.73,13.61,13.7,828519.0,13.2209,13.3277,13.2112,13.2986,828519.0
2024-01-18 09:30:00,13.61,13.64,13.44,13.54,733043.0,13.2112,13.2403,13.0462,13.1433,733043.0
2024-01-18 10:00:00,13.54,13.61,13.46,13.61,232590.0,13.1433,13.2112,13.0656,13.2112,232590.0
2024-01-18 10:30:00,13.61,13.72,13.57,13.58,692849.0,13.2112,13.318,13.1724,13.1821,692849.0
2024-01-18 11:00:00,13.58,13.69,13.54,13.68,215938.0,13.1821,13.2889,13.1433,13.2792,215938.0
2024-01-18 11:30:00,13.68,13.69,13.57,13.63,189114.0,13.2792,13.2889,13.1724,13.2306,189114.0
2024-01-18 12:00:00,13.63,13.64,13.57,13.62,171273.0,13.2306,13.2403,13.1724,13.2209,171273.0
2024-01-18 12:30:00,13.63,13.66,13.58,13.62,174347.0,13.2306,13.2598,13.1821,13.2209,174347.0
2024-01-18 13:00:00,13.62,13.62,13.53,13.59,218302.0,13.2209,13.2209,13.1336,13.1918,218302.0
2024-01-18 13:30:00,13.58,13.69,13.58,13.67,104122.0,13.1821,13.2889,13.1821,13.2695,104122.0
2024-01-18 14:00:00,13.66,13.67,13.59,13.62,154210.0,13.2598,13.2695,13.1918,13.2209,154210.0
2024-01-18 14:30:00,13.63,13.67,13.62,13.66,126683.0,13.2306,13.2695,13.2209,13.2598,126683.0
2024-01-18 15:00:00,13.66,13.71,13.64,13.67,249245.0,13.2598,13.3083,13.2403,13.2695,249245.0
2024-01-18 15:30:00,13.67,13.73,13.66,13.73,761203.0,13.2695,13.3277,13.2598,13.3277,761203.0
2024-01-19 09:30:00,13.74,13.76,13.43,13.66,578221.0,13.3374,13.3568,13.0365,13.2598,578221.0
2024-01-19 10:00:00,13.66,13.69,13.44,13.51,326833.0,13.2598,13.2889,13.0462,13.1141,326833.0
2024-01-19 10:30:00,13.51,13.54,13.41,13.54,304979.0,13.1141,13.1433,13.0171,13.1433,304979.0
2024-01-19 11:00:00,13.54,13.64,13.5,13.52,170295.0,13.1433,13.2403,13.1044,13.1239,170295.0
2024-01-19 11:30:00,13.51,13.52,13.41,13.45,132311.0,13.1141,13.1239,13.0171,13.0559,132311.0
2024-01-19 12:00:00,13.45,13.52,13.42,13.51,130423.0,13.0559,13.1239,13.0268,13.1141,130423.0
2024-01-19 12:30:00,13.51,13.57,13.51,13.56,101684.0,13.1141,13.1724,13.1141,13.1627,101684.0
2024-01-19 13:00:00,13.56,13.56,13.52,13.54,94880.0,13.1627,13.1627,13.1239,13.1433,94880.0
2024-01-19 13:30:00,13.54,13.55,13.46,13.51,195349.0,13.1433,13.153,13.0656,13.1141,195349.0
2024-01-19 14:00:00,13.51,13.6,13.51,13.58,137435.0,13.1141,13.2015,13.1141,13.1821,137435.0
2024-01-19 14:30:00,13.59,13.6,13.54,13.57,197281.0,13.1918,13.2015,13.1433,13.1724,197281.0
2024-01-19 15:00:00,13.58,13.66,13.57,13.62,281302.0,13.1821,13.2598,13.1724,13.2209,281302.0
2024-01-19 15:30:00,13.62,13.64,13.57,13.6,467059.0,13.2209,13.2403,13.1724,13.2015,467059.0
2024-01-22 09:30:00,13.41,13.83,13.34,13.8,728413.0,13.0171,13.4248,12.9491,13.3957,728413.0
2024-01-22 10:00:00,13.8,13.9,13.77,13.79,259901.0,13.3957,13.4927,13.3665,13.3859,259901.0
2024-01-22 10:30:00,13.79,13.8,13.65,13.7,181570.0,13.3859,13.3957,13.25,13.2986,181570.0
2024-01-22 11:00:00,13.69,13.69,13.64,13.67,99805.0,13.2889,13.2889,13.2403,13.2695,99805.0
2024-01-22 11:30:00,13.66,13.7,13.63,13.69,95455.0,13.2598,13.2986,13.2306,13.2889,95455.0
2024-01-22 12:00:00,13.69,13.77,13.65,13.74,68651.0,13.2889,13.3665,13.25,13.3374,68651.0
2024-01-22 12:30:00,13.74,13.75,13.69,13.71,69742.0,13.3374,13.3471,13.2889,13.3083,69742.0
2024-01-22 13:00:00,13.71,13.71,13.63,13.65,69480.0,13.3083,13.3083,13.2306,13.25,69480.0
2024-01-22 13:30:00,13.65,13.74,13.64,13.73,64871.0,13.25,13.3374,13.2403,13.3277,64871.0
2024-01-22 14:00:00,13.73,13.74,13.68,13.71,79859.0,13.3277,13.3374,13.2792,13.3083,79859.0
2024-01-22 14:30:00,13.71,13.75,13.7,13.74,62053.0,13.3083,13.3471,13.2986,13.3374,62053.0
2024-01-22 15:00:00,13.75,13.78,13.7,13.77,79603.0,13.3471,13.3762,13.2986,13.3665,79603.0
2024-01-22 15:30:00,13.76,13.78,13.72,13.77,483042.0,13.3568,13.3762,13.318,13.3665,483042.0
2024-01-23 09:30:00,13.9,13.99,13.81,13.87,244036.0,13.4927,13.5801,13.4054,13.4636,244036.0
2024-01-23 10:00:00,13.88,13.98,13.86,13.94,175602.0,13.4733,13.5704,13.4539,13.5315,175602.0
2024-01-23 10:30:00,13.94,13.94,13.79,13.79,137925.0,13.5315,13.5315,13.3859,13.3859,137925.0
2024-01-23 11:00:00,13.79,13.83,13.77,13.8,93795.0,13.3859,13.4248,13.3665,13.3957,93795.0
2024-01-23 11:30:00,13.79,13.84,13.76,13.84,111646.0,13.3859,13.4345,13.3568,13.4345,111646.0
2024-01-23 12:00:00,13.84,13.85,13.79,13.79,66186.0,13.4345,13.4442,13.3859,13.3859,66186.0
2024-01-23 12:30:00,13.79,13.83,13.78,13.82,58171.0,13.3859,13.4248,13.3762,13.4151,58171.0
2024-01-23 13:00:00,13.83,13.84,13.8,13.84,49757.0,13.4248,13.4345,13.3957,13.4345,49757.0
2024-01-23 13:30:00,13.84,13.85,13.81,13.83,82792.0,13.4345,13.4442,13.4054,13.4248,82792.0
2024-01-23 14:00:00,13.83,13.95,13.83,13.92,180636.0,13.4248,13.5413,13.4248,13.5121,180636.0
2024-01-23 14:30:00,13.92,14.0,13.9,13.98,167942.0,13.5121,13.5898,13.4927,13.5704,167942.0
2024-01-23 15:00:00,13.98,14.04,13.96,14.03,176336.0,13.5704,13.6286,13.551,13.6189,176336.0
2024-01-23 15:30:00,14.03,14.07,14.0,14.01,538188.0,13.6189,13.6577,13.5898,13.5995,538188.0
2024-01-24 09:30:00,14.38,14.42,13.87,13.88,472745.0,13.9587,13.9975,13.4636,13.4733,472745.0
2024-01-24 10:00:00,13.89,13.95,13.83,13.87,256299.0,13.483,13.5413,13.4248,13.4636,256299.0
2024-01-24 10:30:00,13.86,13.89,13.77,13.79,159571.0,13.4539,13.483,13.3665,13.3859,159571.0
2024-01-24 11:00:00,13.79,13.81,13.75,13.77,121013.0,13.3859,13.4054,13.3471,13.3665,121013.0
2024-01-24 11:30:00,13.77,13.8,13.74,13.79,82680.0,13.3665,13.3957,13.3374,13.3859,82680.0
2024-01-24 12:00:00,13.79,13.85,13.76,13.81,72792.0,13.3859,13.4442,13.3568,13.4054,72792.0
2024-01-24 12:30:00,13.81,13.82,13.76,13.82,71495.0,13.4054,13.4151,13.3568,13.4151,71495.0
2024-01-24 13:00:00,13.82,13.82,13.72,13.74,97098.0,13.4151,13.4151,13.318,13.3374,97098.0
2024-01-24 13:30:00,13.75,13.75,13.69,13.74,69481.0,13.3471,13.3471,13.2889,13.3374,69481.0
2024-01-24 14:00:00,13.73,13.74,13.69,13.71,74339.0,13.3277,13.3374,13.2889,13.3083,74339.0
2024-01-24 14:30:00,13.72,13.78,13.71,13.77,87922.0,13.318,13.3762,13.3083,13.3665,87922.0
2024-01-24 15:00:00,13.76,13.79,13.72,13.74,127044.0,13.3568,13.3859,13.318,13.3374,127044.0
2024-01-24 15:30:00,13.73,13.78,13.72,13.73,623351.0,13.3277,13.3762,13.318,13.3277,623351.0
2024-01-25 09:30:00,13.88,14.04,13.85,14.02,320749.0,13.4733,13.6286,13.4442,13.6092,320749.0
2024-01-25 10:00:00,14.02,14.1,13.88,13.89,140128.0,13.6092,13.6869,13.4733,13.483,140128.0
2024-01-25 10:30:00,13.88,13.97,13.84,13.95,256622.0,13.4733,13.5607,13.4345,13.5413,256622.0
2024-01-25 11:00:00,13.95,13.96,13.89,13.92,85456.0,13.5413,13.551,13.483,13.5121,85456.0
2024-01-25 11:30:00,13.92,13.93,13.87,13.91,69238.0,13.5121,13.5218,13.4636,13.5024,69238.0
2024-01-25 12:00:00,13.91,13.93,13.85,13.9,56570.0,13.5024,13.5218,13.4442,13.4927,56570.0
2024-01-25 12:30:00,13.89,13.89,13.83,13.88,80764.0,13.483,13.483,13.4248,13.4733,80764.0
2024-01-25 13:00:00,13.88,14.02,13.86,14.01,221247.0,13.4733,13.6092,13.4539,13.5995,221247.0
2024-01-25 13:30:00,14.02,14.02,13.95,13.96,64360.0,13.6092,13.6092,13.5413,13.551,64360.0
2024-01-25 14:00:00,13.96,14.03,13.94,14.03,58871.0,13.551,13.6189,13.5315,13.6189,58871.0
2024-01-25 14:30:00,14.03,14.04,13.98,14.03,68970.0,13.6189,13.6286,13.5704,13.6189,68970.0
2024-01-25 15:00:00,14.03,14.04,13.91,13.94,220416.0,13.6189,13.6286,13.5024,13.5315,220416.0
2024-01-25 15:30:00,13.94,14.0,13.92,13.99,459212.0,13.5315,13.5898,13.5121,13.5801,459212.0
2024-01-26 09:30:00,13.89,14.14,13.89,14.0,280632.0,13.483,13.7257,13.483,13.5898,280632.0
2024-01-26 10:00:00,14.0,14.03,13.92,13.99,120902.0,13.5898,13.6189,13.5121,13.5801,120902.0
2024-01-26 10:30:00,13.99,14.01,13.92,13.94,104620.0,13.5801,13.5995,13.5121,13.5315,104620.0
2024-01-26 11:00:00,13.93,13.93,13.86,13.89,90185.0,13.5218,13.5218,13.4539,13.483,90185.0
2024-01-26 11:30:00,13.9,13.95,13.89,13.91,43775.0,13.4927,13.5413,13.483,13.5024,43775.0
2024-01-26 12:00:00,13.91,13.91,13.87,13.89,40925.0,13.5024,13.5024,13.4636,13.483,40925.0
2024-01-26 12:30:00,13.89,13.9,13.85,13.87,82613.0,13.483,13.4927,13.4442,13.4636,82613.0
2024-01-26 13:00:00,13.87,13.91,13.86,13.91,38114.0,13.4636,13.5024,13.4539,13.5024,38114.0
2024-01-26 13:30:00,13.91,13.94,13.89,13.91,40058.0,13.5024,13.5315,13.483,13.5024,40058.0
2024-01-26 14:00:00,13.92,13.93,13.91,13.91,43340.0,13.5121,13.5218,13.5024,13.5024,43340.0
2024-01-26 14:30:00,13.91,13.98,13.88,13.96,96930.0,13.5024,13.5704,13.4733,13.551,96930.0
2024-01-26 15:00:00,13.96,13.96,13.91,13.92,86147.0,13.551,13.551,13.5024,13.5121,86147.0
2024-01-26 15:30:00,13.92,13.93,13.88,13.9,469052.0,13.5121,13.5218,13.4733,13.4927,469052.0
2024-01-29 09:30:00,13.93,14.01,13.75,13.8,301336.0,13.5218,13.5995,13.3471,13.3957,301336.0
2024-01-29 10:00:00,13.81,13.87,13.78,13.81,155627.0,13.4054,13.4636,13.3762,13.4054,155627.0
2024-01-29 10:30:00,13.81,13.84,13.75,13.79,256522.0,13.4054,13.4345,13.3471,13.3859,256522.0
2024-01-29 11:00:00,13.79,13.88,13.77,13.86,94814.0,13.3859,13.4733,13.3665,13.4539,94814.0
2024-01-29 11:30:00,13.85,13.88,13.84,13.88,58518.0,13.4442,13.4733,13.4345,13.4733,58518.0
2024-01-29 12:00:00,13.88,13.93,13.87,13.92,59711.0,13.4733,13.5218,13.4636,13.5121,59711.0
2024-01-29 12:30:00,13.92,13.97,13.91,13.95,81524.0,13.5121,13.5607,13.5024,13.5413,81524.0
2024-01-29 13:00:00,13.94,13.95,13.88,13.88,75115.0,13.5315,13.5413,13.4733,13.4733,75115.0
2024-01-29 13:30:00,13.88,13.9,13.85,13.85,60817.0,13.4733,13.4927,13.4442,13.4442,60817.0
2024-01-29 14:00:00,13.86,13.9,13.79,13.8,211170.0,13.4539,13.4927,13.3859,13.3957,211170.0
2024-01-29 14:30:00,13.79,13.8,13.74,13.74,187329.0,13.3859,13.3957,13.3374,13.3374,187329.0
2024-01-29 15:00:00,13.75,13.95,13.74,13.93,407243.0,13.3471,13.5413,13.3374,13.5218,407243.0
2024-01-29 15:30:00,13.93,13.94,13.69,13.71,2201320.0,13.5218,13.5315,13.2889,13.3083,2201320.0
2024-01-30 09:30:00,13.73,13.79,13.57,13.65,419335.0,13.3277,13.3859,13.1724,13.25,419335.0
2024-01-30 10:00:00,13.67,13.69,13.4,13.47,400151.0,13.2695,13.2889,13.0074,13.0753,400151.0
2024-01-30 10:30:00,13.46,13.59,13.44,13.59,280194.0,13.0656,13.1918,13.0462,13.1918,280194.0
2024-01-30 11:00:00,13.58,13.61,13.54,13.6,106655.0,13.1821,13.2112,13.1433,13.2015,106655.0
2024-01-30 11:30:00,13.6,13.68,13.6,13.67,96065.0,13.2015,13.2792,13.2015,13.2695,96065.0
2024-01-30 12:00:00,13.67,13.67,13.62,13.64,58635.0,13.2695,13.2695,13.2209,13.2403,58635.0
2024-01-30 12:30:00,13.63,13.63,13.56,13.57,48029.0,13.2306,13.2306,13.1627,13.1724,48029.0
2024-01-30 13:00:00,13.58,13.59,13.53,13.54,67954.0,13.1821,13.1918,13.1336,13.1433,67954.0
2024-01-30 13:30:00,13.55,13.6,13.52,13.59,54124.0,13.153,13.2015,13.1239,13.1918,54124.0
2024-01-30 14:00:00,13.59,13.63,13.56,13.62,55930.0,13.1918,13.2306,13.1627,13.2209,55930.0
2024-01-30 14:30:00,13.61,13.64,13.59,13.62,75712.0,13.2112,13.2403,13.1918,13.2209,75712.0
2024-01-30 15:00:00,13.61,13.62,13.57,13.62,79355.0,13.2112,13.2209,13.1724,13.2209,79355.0
2024-01-30 15:30:00,13.61,13.63,13.57,13.6,434414.0,13.2112,13.2306,13.1724,13.2015,434414.0
2024-01-31 09:30:00,13.67,13.91,13.61,13.85,461706.0,13.2695,13.5024,13.2112,13.4442,461706.0
2024-01-31 10:00:00,13.86,13.91,13.73,13.78,335894.0,13.4539,13.5024,13.3277,13.3762,335894.0
2024-01-31 10:30:00,13.78,13.82,13.72,13.8,306942.0,13.3762,13.4151,13.318,13.3957,306942.0
2024-01-31 11:00:00,13.8,13.81,13.69,13.72,252696.0,13.3957,13.4054,13.2889,13.318,252696.0
2024-01-31 11:30:00,13.71,13.72,13.57,13.65,151300.0,13.3083,13.318,13.1724,13.25,151300.0
2024-01-31 12:00:00,13.64,13.68,13.61,13.68,74707.0,13.2403,13.2792,13.2112,13.2792,74707.0
2024-01-31 12:30:00,13.67,13.68,13.6,13.66,141249.0,13.2695,13.2792,13.2015,13.2598,141249.0
2024-01-31 13:00:00,13.66,13.69,13.63,13.67,71858.0,13.2598,13.2889,13.2306,13.2695,71858.0
2024-01-31 13:30:00,13.67,13.7,13.64,13.7,74487.0,13.2695,13.2986,13.2403,13.2986,74487.0
2024-01-31 14:00:00,13.69,13.7,13.59,13.61,141329.0,13.2889,13.2986,13.1918,13.2112,141329.0
2024-01-31 14:30:00,13.62,13.86,13.6,13.68,283563.0,13.2209,13.4539,13.2015,13.2792,283563.0
2024-01-31 15:00:00,13.68,13.71,13.43,13.54,516915.0,13.2792,13.3083,13.0365,13.1433,516915.0
2024-01-31 15:30:00,13.54,13.57,13.51,13.52,822188.0,13.1433,13.1724,13.1141,13.1239,822188.0
2024-02-01 09:30:00,13.74,13.86,13.66,13.82,486081.0,13.3374,13.4539,13.2598,13.4151,486081.0
2024-02-01 10:00:00,13.8,13.85,13.71,13.77,278492.0,13.3957,13.4442,13.3083,13.3665,278492.0
2024-02-01 10:30:00,13.76,13.78,13.71,13.74,203110.0,13.3568,13.3762,13.3083,13.3374,203110.0
2024-02-01 11:00:00,13.74,13.91,13.74,13.88,443150.0,13.3374,13.5024,13.3374,13.4733,443150.0
2024-02-01 11:30:00,13.88,14.04,13.87,13.93,276609.0,13.4733,13.6286,13.4636,13.5218,276609.0
2024-02-01 12:00:00,13.94,14.01,13.92,13.97,210618.0,13.5315,13.5995,13.5121,13.5607,210618.0
2024-02-01 12:30:00,13.97,13.98,13.83,13.91,166798.0,13.5607,13.5704,13.4248,13.5024,166798.0
2024-02-01 13:00:00,13.92,13.94,13.87,13.89,106019.0,13.5121,13.5315,13.4636,13.483,106019.0
2024-02-01 13:30:00,13.88,13.99,13.88,13.97,160890.0,13.4733,13.5801,13.4733,13.5607,160890.0
2024-02-01 14:00:00,13.98,14.0,13.9,13.9,168658.0,13.5704,13.5898,13.4927,13.4927,168658.0
2024-02-01 14:30:00,13.9,13.99,13.87,13.99,257314.0,13.4927,13.5801,13.4636,13.5801,257314.0
2024-02-01 15:00:00,13.99,14.06,13.98,14.06,282656.0,13.5801,13.648,13.5704,13.648,282656.0
2024-02-01 15:30:00,14.06,14.08,14.02,14.08,523885.0,13.648,13.6674,13.6092,13.6674,523885.0
2024-02-02 09:30:00,13.71,13.72,13.48,13.71,576309.0,13.3083,13.318,13.085,13.3083,576309.0
2024-02-02 10:00:00,13.71,13.72,13.58,13.61,232542.0,13.3083,13.318,13.1821,13.2112,232542.0
2024-02-02 10:30:00,13.61,13.69,13.57,13.67,185509.0,13.2112,13.2889,13.1724,13.2695,185509.0
2024-02-02 11:00:00,13.66,13.66,13.51,13.51,143556.0,13.2598,13.2598,13.1141,13.1141,143556.0
2024-02-02 11:30:00,13.51,13.53,13.47,13.51,166493.0,13.1141,13.1336,13.0753,13.1141,166493.0
2024-02-02 12:00:00,13.52,13.54,13.47,13.5,106775.0,13.1239,13.1433,13.0753,13.1044,106775.0
2024-02-02 12:30:00,13.5,13.52,13.43,13.48,116118.0,13.1044,13.1239,13.0365,13.085,116118.0
2024-02-02 13:00:00,13.47,13.51,13.45,13.49,116181.0,13.0753,13.1141,13.0559,13.0947,116181.0
2024-02-02 13:30:00,13.48,13.59,13.47,13.55,243650.0,13.085,13.1918,13.0753,13.153,243650.0
2024-02-02 14:00:00,13.54,13.57,13.49,13.57,123724.0,13.1433,13.1724,13.0947,13.1724,123724.0
2024-02-02 14:30:00,13.57,13.65,13.56,13.64,143474.0,13.1724,13.25,13.1627,13.2403,143474.0
2024-02-02 15:00:00,13.63,13.71,13.62,13.71,222257.0,13.2306,13.3083,13.2209,13.3083,222257.0
2024-02-02 15:30:00,13.7,13.71,13.64,13.65,526488.0,13.2986,13.3083,13.2403,13.25,526488.0
2024-02-05 09:30:00,13.46,13.46,13.2,13.36,968765.0,13.0656,13.0656,12.8132,12.9685,968765.0
2024-02-05 10:00:00,13.35,13.36,13.11,13.2,345408.0,12.9588,12.9685,12.7259,12.8132,345408.0
2024-02-05 10:30:00,13.2,13.24,13.06,13.1,267913.0,12.8132,12.8521,12.6773,12.7162,267913.0
2024-02-05 11:00:00,13.1,13.14,13.06,13.09,204129.0,12.7162,12.755,12.6773,12.7065,204129.0
2024-02-05 11:30:00,13.09,13.14,13.09,13.13,100781.0,12.7065,12.755,12.7065,12.7453,100781.0
2024-02-05 12:00:00,13.13,13.18,13.09,13.13,85197.0,12.7453,12.7938,12.7065,12.7453,85197.0
2024-02-05 12:30:00,13.14,13.21,13.13,13.2,128504.0,12.755,12.8229,12.7453,12.8132,128504.0
2024-02-05 13:00:00,13.2,13.2,13.15,13.18,82777.0,12.8132,12.8132,12.7647,12.7938,82777.0
2024-02-05 13:30:00,13.17,13.24,13.17,13.22,55076.0,12.7841,12.8521,12.7841,12.8326,55076.0
2024-02-05 14:00:00,13.22,13.23,13.18,13.2,62867.0,12.8326,12.8424,12.7938,12.8132,62867.0
2024-02-05 14:30:00,13.2,13.23,13.19,13.19,98679.0,12.8132,12.8424,12.8035,12.8035,98679.0
2024-02-05 15:00:00,13.2,13.2,13.14,13.18,151654.0,12.8132,12.8132,12.755,12.7938,151654.0
2024-02-05 15:30:00,13.19,13.2,13.12,13.12,393013.0,12.8035,12.8132,12.7356,12.7356,393013.0
2024-02-06 09:30:00,13.18,13.29,13.06,13.18,283414.0,12.7938,12.9006,12.6773,12.7938,283414.0
2024-02-06 10:00:00,13.18,13.24,13.12,13.2,177315.0,12.7938,12.8521,12.7356,12.8132,177315.0
2024-02-06 10:30:00,13.21,13.26,13.16,13.21,83659.0,12.8229,12.8715,12.7744,12.8229,83659.0
2024-02-06 11:00:00,13.21,13.27,13.18,13.26,77060.0,12.8229,12.8812,12.7938,12.8715,77060.0
2024-02-06 11:30:00,13.25,13.3,13.23,13.26,186107.0,12.8618,12.9103,12.8424,12.8715,186107.0
2024-02-06 12:00:00,13.25,13.32,13.25,13.31,97254.0,12.8618,12.9297,12.8618,12.92,97254.0
2024-02-06 12:30:00,13.31,13.34,13.29,13.29,156139.0,12.92,12.9491,12.9006,12.9006,156139.0
2024-02-06 13:00:00,13.3,13.33,13.26,13.29,132967.0,12.9103,12.9394,12.8715,12.9006,132967.0
2024-02-06 13:30:00,13.29,13.38,13.28,13.36,119377.0,12.9006,12.988,12.8909,12.9685,119377.0
2024-02-06 14:00:00,13.36,13.36,13.28,13.31,99272.0,12.9685,12.9685,12.8909,12.92,99272.0
2024-02-06 14:30:00,13.31,13.31,13.27,13.31,102170.0,12.92,12.92,12.8812,12.92,102170.0
2024-02-06 15:00:00,13.31,13.34,13.28,13.29,164999.0,12.92,12.9491,12.8909,12.9006,164999.0
2024-02-06 15:30:00,13.3,13.34,13.28,13.34,471227.0,12.9103,12.9491,12.8909,12.9491,471227.0
2024-02-07 09:30:00,13.41,13.41,13.22,13.29,166229.0,13.0171,13.0171,12.8326,12.9006,166229.0
2024-02-07 10:00:00,13.3,13.3,13.21,13.27,79847.0,12.9103,12.9103,12.8229,12.8812,79847.0
2024-02-07 10:30:00,13.27,13.3,13.22,13.23,102863.0,12.8812,12.9103,12.8326,12.8424,102863.0
2024-02-07 11:00:00,13.23,13.26,13.22,13.23,37158.0,12.8424,12.8715,12.8326,12.8424,37158.0
2024-02-07 11:30:00,13.23,13.28,13.21,13.25,45796.0,12.8424,12.8909,12.8229,12.8618,45796.0
2024-02-07 12:00:00,13.25,13.25,13.18,13.19,117448.0,12.8618,12.8618,12.7938,12.8035,117448.0
2024-02-07 12:30:00,13.19,13.21,13.17,13.2,110388.0,12.8035,12.8229,12.7841,12.8132,110388.0
2024-02-07 13:00:00,13.2,13.25,13.19,13.2,58956.0,12.8132,12.8618,12.8035,12.8132,58956.0
2024-02-07 13:30:00,13.2,13.22,13.16,13.19,46823.0,12.8132,12.8326,12.7744,12.8035,46823.0
2024-02-07 14:00:00,13.19,13.2,13.16,13.19,60821.0,12.8035,12.8132,12.7744,12.8035,60821.0
2024-02-07 14:30:00,13.19,13.24,13.17,13.22,85446.0,12.8035,12.8521,12.7841,12.8326,85446.0
2024-02-07 15:00:00,13.23,13.25,13.21,13.25,87555.0,12.8424,12.8618,12.8229,12.8618,87555.0
2024-02-07 15:30:00,13.25,13.27,13.2,13.21,569528.0,12.8618,12.8812,12.8132,12.8229,569528.0
2024-02-08 09:30:00,13.13,13.22,13.08,13.18,331794.0,12.7453,12.8326,12.6967,12.7938,331794.0
2024-02-08 10:00:00,13.18,13.19,13.09,13.13,176350.0,12.7938,12.8035,12.7065,12.7453,176350.0
2024-02-08 10:30:00,13.13,13.14,13.07,13.12,113174.0,12.7453,12.755,12.687,12.7356,113174.0
2024-02-08 11:00:00,13.11,13.11,13.07,13.08,100540.0,12.7259,12.7259,12.687,12.6967,100540.0
2024-02-08 11:30:00,13.08,13.19,13.06,13.14,249312.0,12.6967,12.8035,12.6773,12.755,249312.0
2024-02-08 12:00:00,13.14,13.15,13.1,13.11,93981.0,12.755,12.7647,12.7162,12.7259,93981.0
2024-02-08 12:30:00,13.1,13.15,13.08,13.13,72575.0,12.7162,12.7647,12.6967,12.7453,72575.0
2024-02-08 13:00:00,13.13,13.23,13.13,13.17,134488.0,12.7453,12.8424,12.7453,12.7841,134488.0
2024-02-08 13:30:00,13.17,13.2,13.16,13.17,51252.0,12.7841,12.8132,12.7744,12.7841,51252.0
2024-02-08 14:00:00,13.17,13.23,13.16,13.22,63684.0,12.7841,12.8424,12.7744,12.8326,63684.0
2024-02-08 14:30:00,13.21,13.23,13.2,13.21,71002.0,12.8229,12.8424,12.8132,12.8229,71002.0
2024-02-08 15:00:00,13.21,13.22,13.15,13.15,104909.0,12.8229,12.8326,12.7647,12.7647,104909.0
2024-02-08 15:30:00,13.15,13.16,13.11,13.12,452548.0,12.7647,12.7744,12.7259,12.7356,452548.0
2024-02-09 09:30:00,13.19,13.19,13.03,13.07,265341.0,12.8035,12.8035,12.6482,12.687,265341.0
2024-02-09 10:00:00,13.07,13.11,12.92,12.95,352517.0,12.687,12.7259,12.5414,12.5706,352517.0
2024-02-09 10:30:00,12.95,12.95,12.83,12.89,321547.0,12.5706,12.5706,12.4541,12.5123,321547.0
2024-02-09 11:00:00,12.89,12.93,12.86,12.9,268663.0,12.5123,12.5511,12.4832,12.522,268663.0
2024-02-09 11:30:00,12.89,12.91,12.85,12.89,85122.0,12.5123,12.5317,12.4735,12.5123,85122.0
2024-02-09 12:00:00,12.89,12.93,12.88,12.9,76240.0,12.5123,12.5511,12.5026,12.522,76240.0
2024-02-09 12:30:00,12.91,12.95,12.9,12.95,73218.0,12.5317,12.5706,12.522,12.5706,73218.0
2024-02-09 13:00:00,12.95,12.97,12.94,12.96,53013.0,12.5706,12.59,12.5608,12.5803,53013.0
2024-02-09 13:30:00,12.98,13.06,12.96,13.05,162049.0,12.5997,12.6773,12.5803,12.6676,162049.0
2024-02-09 14:00:00,13.05,13.11,13.04,13.07,149057.0,12.6676,12.7259,12.6579,12.687,149057.0
2024-02-09 14:30:00,13.06,13.08,12.99,13.0,132892.0,12.6773,12.6967,12.6094,12.6191,132892.0
2024-02-09 15:00:00,13.0,13.02,12.97,13.0,147571.0,12.6191,12.6385,12.59,12.6191,147571.0
2024-02-09 15:30:00,13.01,13.02,12.98,13.01,715406.0,12.6288,12.6385,12.5997,12.6288,715406.0
2024-02-12 09:30:00,12.98,13.18,12.96,13.11,377923.0,12.5997,12.7938,12.5803,12.7259,377923.0
2024-02-12 10:00:00,13.12,13.15,13.06,13.12,158258.0,12.7356,12.7647,12.6773,12.7356,158258.0
2024-02-12 10:30:00,13.12,13.14,13.02,13.04,177413.0,12.7356,12.755,12.6385,12.6579,177413.0
2024-02-12 11:00:00,13.04,13.11,13.03,13.11,131728.0,12.6579,12.7259,12.6482,12.7259,131728.0
2024-02-12 11:30:00,13.11,13.15,13.1,13.15,206058.0,12.7259,12.7647,12.7162,12.7647,206058.0
2024-02-12 12:00:00,13.15,13.17,13.13,13.17,209871.0,12.7647,12.7841,12.7453,12.7841,209871.0
2024-02-12 12:30:00,13.17,13.2,13.16,13.18,221339.0,12.7841,12.8132,12.7744,12.7938,221339.0
2024-02-12 13:00:00,13.18,13.2,13.16,13.19,84041.0,12.7938,12.8132,12.7744,12.8035,84041.0
2024-02-12 13:30:00,13.18,13.24,13.17,13.23,114525.0,12.7938,12.8521,12.7841,12.8424,114525.0
2024-02-12 14:00:00,13.24,13.25,13.16,13.21,217052.0,12.8521,12.8618,12.7744,12.8229,217052.0
2024-02-12 14:30:00,13.21,13.23,13.18,13.21,157863.0,12.8229,12.8424,12.7938,12.8229,157863.0
2024-02-12 15:00:00,13.21,13.22,13.18,13.18,216395.0,12.8229,12.8326,12.7938,12.7938,216395.0
2024-02-12 15:30:00,13.18,13.19,13.14,13.15,665640.0,12.7938,12.8035,12.755,12.7647,665640.0
2024-02-13 09:30:00,12.81,12.81,12.43,12.52,892868.0,12.4347,12.4347,12.0658,12.1532,892868.0
2024-02-13 10:00:00,12.53,12.53,12.31,12.36,410668.0,12.1629,12.1629,11.9493,11.9978,410668.0
2024-02-13 10:30:00,12.36,12.37,12.28,12.32,387774.0,11.9978,12.0076,11.9202,11.959,387774.0
2024-02-13 11:00:00,12.33,12.37,12.3,12.32,240545.0,11.9687,12.0076,11.9396,11.959,240545.0
2024-02-13 11:30:00,12.32,12.41,12.31,12.36,305066.0,11.959,12.0464,11.9493,11.9978,305066.0
2024-02-13 12:00:00,12.36,12.36,12.29,12.3,267628.0,11.9978,11.9978,11.9299,11.9396,267628.0
2024-02-13 12:30:00,12.29,12.3,12.25,12.29,167871.0,11.9299,11.9396,11.8911,11.9299,167871.0
2024-02-13 13:00:00,12.29,12.35,12.28,12.33,153425.0,11.9299,11.9881,11.9202,11.9687,153425.0
2024-02-13 13:30:00,12.32,12.36,12.3,12.33,167226.0,11.959,11.9978,11.9396,11.9687,167226.0
2024-02-13 14:00:00,12.33,12.33,12.27,12.27,168752.0,11.9687,11.9687,11.9105,11.9105,168752.0
2024-02-13 14:30:00,12.28,12.3,12.16,12.17,297150.0,11.9202,11.9396,11.8037,11.8134,297150.0
2024-02-13 15:00:00,12.16,12.21,12.16,12.21,275037.0,11.8037,11.8522,11.8037,11.8522,275037.0
2024-02-13 15:30:00,12.2,12.27,12.2,12.26,683717.0,11.8425,11.9105,11.8425,11.9008,683717.0
2024-02-14 09:30:00,12.31,12.35,12.2,12.21,460935.0,11.9493,11.9881,11.8425,11.8522,460935.0
2024-02-14 10:00:00,12.21,12.33,12.17,12.27,205162.0,11.8522,11.9687,11.8134,11.9105,205162.0
2024-02-14 10:30:00,12.27,12.28,12.19,12.27,121434.0,11.9105,11.9202,11.8328,11.9105,121434.0
2024-02-14 11:00:00,12.28,12.41,12.27,12.41,356484.0,11.9202,12.0464,11.9105,12.0464,356484.0
2024-02-14 11:30:00,12.41,12.44,12.34,12.36,171049.0,12.0464,12.0755,11.9784,11.9978,171049.0
2024-02-14 12:00:00,12.36,12.4,12.31,12.4,88636.0,11.9978,12.0367,11.9493,12.0367,88636.0
2024-02-14 12:30:00,12.39,12.4,12.35,12.36,97846.0,12.027,12.0367,11.9881,11.9978,97846.0
2024-02-14 13:00:00,12.37,12.42,12.35,12.37,126402.0,12.0076,12.0561,11.9881,12.0076,126402.0
2024-02-14 13:30:00,12.38,12.39,12.3,12.33,97008.0,12.0173,12.027,11.9396,11.9687,97008.0
2024-02-14 14:00:00,12.33,12.34,12.29,12.31,94662.0,11.9687,11.9784,11.9299,11.9493,94662.0
2024-02-14 14:30:00,12.32,12.35,12.31,12.35,121223.0,11.959,11.9881,11.9493,11.9881,121223.0
2024-02-14 15:00:00,12.35,12.37,12.34,12.35,129090.0,11.9881,12.0076,11.9784,11.9881,129090.0
2024-02-14 15:30:00,12.36,12.4,12.33,12.4,528180.0,11.9978,12.0367,11.9687,12.0367,528180.0
2024-02-15 09:30:00,12.61,12.93,12.6,12.88,567678.0,12.2405,12.5511,12.2308,12.5026,567678.0
2024-02-15 10:00:00,12.88,13.02,12.84,12.98,307206.0,12.5026,12.6385,12.4638,12.5997,307206.0
2024-02-15 10:30:00,12.99,12.99,12.75,12.79,280904.0,12.6094,12.6094,12.3764,12.4152,280904.0
2024-02-15 11:00:00,12.8,12.87,12.78,12.81,166211.0,12.425,12.4929,12.4055,12.4347,166211.0
2024-02-15 11:30:00,12.8,12.89,12.79,12.88,84255.0,12.425,12.5123,12.4152,12.5026,84255.0
2024-02-15 12:00:00,12.89,12.94,12.86,12.88,147756.0,12.5123,12.5608,12.4832,12.5026,147756.0
2024-02-15 12:30:00,12.89,12.91,12.84,12.87,155402.0,12.5123,12.5317,12.4638,12.4929,155402.0
2024-02-15 13:00:00,12.87,12.94,12.85,12.92,117080.0,12.4929,12.5608,12.4735,12.5414,117080.0
2024-02-15 13:30:00,12.93,12.96,12.9,12.93,132250.0,12.5511,12.5803,12.522,12.5511,132250.0
2024-02-15 14:00:00,12.94,12.97,12.91,12.91,125890.0,12.5608,12.59,12.5317,12.5317,125890.0
2024-02-15 14:30:00,12.92,12.97,12.91,12.95,111280.0,12.5414,12.59,12.5317,12.5706,111280.0
2024-02-15 15:00:00,12.94,12.96,12.89,12.94,192309.0,12.5608,12.5803,12.5123,12.5608,192309.0
2024-02-15 15:30:00,12.94,12.96,12.92,12.93,567172.0,12.5608,12.5803,12.5414,12.5511,567172.0
2024-02-16 09:30:00,12.86,12.97,12.77,12.87,444809.0,12.4832,12.59,12.3958,12.4929,444809.0
2024-02-16 10:00:00,12.87,13.06,12.79,13.02,321045.0,12.4929,12.6773,12.4152,12.6385,321045.0
2024-02-16 10:30:00,13.02,13.11,12.97,13.03,475264.0,12.6385,12.7259,12.59,12.6482,475264.0
2024-02-16 11:00:00,13.03,13.11,13.01,13.02,289453.0,12.6482,12.7259,12.6288,12.6385,289453.0
2024-02-16 11:30:00,13.02,13.08,12.97,13.01,200025.0,12.6385,12.6967,12.59,12.6288,200025.0
2024-02-16 12:00:00,13.01,13.09,12.98,13.08,135947.0,12.6288,12.7065,12.5997,12.6967,135947.0
2024-02-16 12:30:00,13.08,13.15,13.06,13.15,144497.0,12.6967,12.7647,12.6773,12.7647,144497.0
2024-02-16 13:00:00,13.15,13.17,13.11,13.14,286633.0,12.7647,12.7841,12.7259,12.755,286633.0
2024-02-16 13:30:00,13.13,13.22,13.13,13.22,162508.0,12.7453,12.8326,12.7453,12.8326,162508.0
2024-02-16 14:00:00,13.22,13.28,13.22,13.27,143920.0,12.8326,12.8909,12.8326,12.8812,143920.0
2024-02-16 14:30:00,13.27,13.27,13.13,13.18,260354.0,12.8812,12.8812,12.7453,12.7938,260354.0
2024-02-16 15:00:00,13.18,13.19,13.11,13.13,343991.0,12.7938,12.8035,12.7259,12.7453,343991.0
2024-02-16 15:30:00,13.12,13.14,13.08,13.12,588486.0,12.7356,12.755,12.6967,12.7356,588486.0
2024-02-20 09:30:00,13.12,13.24,13.05,13.09,333994.0,12.7356,12.8521,12.6676,12.7065,333994.0
2024-02-20 10:00:00,13.1,13.1,13.0,13.01,198573.0,12.7162,12.7162,12.6191,12.6288,198573.0
2024-02-20 10:30:00,13.01,13.04,12.92,12.93,204414.0,12.6288,12.6579,12.5414,12.5511,204414.0
2024-02-20 11:00:00,12.93,12.98,12.89,12.97,114460.0,12.5511,12.5997,12.5123,12.59,114460.0
2024-02-20 11:30:00,12.96,12.98,12.9,12.92,106338.0,12.5803,12.5997,12.522,12.5414,106338.0
2024-02-20 12:00:00,12.92,12.93,12.88,12.93,91101.0,12.5414,12.5511,12.5026,12.5511,91101.0
2024-02-20 12:30:00,12.92,13.0,12.91,13.0,115969.0,12.5414,12.6191,12.5317,12.6191,115969.0
2024-02-20 13:00:00,13.0,13.03,12.99,13.0,96138.0,12.6191,12.6482,12.6094,12.6191,96138.0
2024-02-20 13:30:00,13.0,13.0,12.94,12.95,182010.0,12.6191,12.6191,12.5608,12.5706,182010.0
2024-02-20 14:00:00,12.94,12.96,12.92,12.95,93004.0,12.5608,12.5803,12.5414,12.5706,93004.0
2024-02-20 14:30:00,12.95,12.97,12.93,12.96,129024.0,12.5706,12.59,12.5511,12.5803,129024.0
2024-02-20 15:00:00,12.96,12.98,12.93,12.96,149315.0,12.5803,12.5997,12.5511,12.5803,149315.0
2024-02-20 15:30:00,12.96,12.96,12.91,12.95,616397.0,12.5803,12.5803,12.5317,12.5706,616397.0
2024-02-21 09:30:00,12.97,12.99,12.79,12.92,174820.0,12.59,12.6094,12.4152,12.5414,174820.0
2024-02-21 10:00:00,12.92,12.96,12.85,12.88,101686.0,12.5414,12.5803,12.4735,12.5026,101686.0
2024-02-21 10:30:00,12.88,12.89,12.8,12.8,91644.0,12.5026,12.5123,12.425,12.425,91644.0
2024-02-21 11:00:00,12.8,12.89,12.79,12.87,119101.0,12.425,12.5123,12.4152,12.4929,119101.0
2024-02-21 11:30:00,12.87,12.93,12.86,12.9,70053.0,12.4929,12.5511,12.4832,12.522,70053.0
2024-02-21 12:00:00,12.9,12.91,12.82,12.86,83100.0,12.522,12.5317,12.4444,12.4832,83100.0
2024-02-21 12:30:00,12.86,12.9,12.84,12.88,58817.0,12.4832,12.522,12.4638,12.5026,58817.0
2024-02-21 13:00:00,12.88,12.89,12.83,12.85,68423.0,12.5026,12.5123,12.4541,12.4735,68423.0
2024-02-21 13:30:00,12.86,12.9,12.85,12.89,67613.0,12.4832,12.522,12.4735,12.5123,67613.0
2024-02-21 14:00:00,12.9,12.92,12.86,12.9,128483.0,12.522,12.5414,12.4832,12.522,128483.0
2024-02-21 14:30:00,12.91,12.96,12.9,12.95,82123.0,12.5317,12.5803,12.522,12.5706,82123.0
2024-02-21 15:00:00,12.95,12.95,12.85,12.9,131872.0,12.5706,12.5706,12.4735,12.522,131872.0
2024-02-21 15:30:00,12.91,12.95,12.91,12.92,385085.0,12.5317,12.5706,12.5317,12.5414,385085.0
2024-02-22 09:30:00,12.6,12.87,12.49,12.73,599766.0,12.2308,12.4929,12.124,12.357,599766.0
2024-02-22 10:00:00,12.72,12.72,12.53,12.69,282585.0,12.3473,12.3473,12.1629,12.3182,282585.0
2024-02-22 10:30:00,12.68,12.69,12.57,12.6,222756.0,12.3085,12.3182,12.2017,12.2308,222756.0
2024-02-22 11:00:00,12.6,12.61,12.51,12.55,132967.0,12.2308,12.2405,12.1434,12.1823,132967.0
2024-02-22 11:30:00,12.55,12.78,12.54,12.78,302683.0,12.1823,12.4055,12.1726,12.4055,302683.0
2024-02-22 12:00:00,12.78,12.96,12.78,12.85,224045.0,12.4055,12.5803,12.4055,12.4735,224045.0
2024-02-22 12:30:00,12.85,12.89,12.84,12.87,97234.0,12.4735,12.5123,12.4638,12.4929,97234.0
2024-02-22 13:00:00,12.87,12.87,12.75,12.77,134540.0,12.4929,12.4929,12.3764,12.3958,134540.0
2024-02-22 13:30:00,12.77,12.81,12.72,12.73,136990.0,12.3958,12.4347,12.3473,12.357,136990.0
2024-02-22 14:00:00,12.73,12.77,12.69,12.73,184306.0,12.357,12.3958,12.3182,12.357,184306.0
2024-02-22 14:30:00,12.73,12.74,12.64,12.67,137370.0,12.357,12.3667,12.2696,12.2988,137370.0
2024-02-22 15:00:00,12.67,12.7,12.65,12.7,160135.0,12.2988,12.3279,12.2793,12.3279,160135.0
2024-02-22 15:30:00,12.7,12.71,12.61,12.63,521684.0,12.3279,12.3376,12.2405,12.2599,521684.0
2024-02-23 09:30:00,12.69,12.69,12.41,12.58,476872.0,12.3182,12.3182,12.0464,12.2114,476872.0
2024-02-23 10:00:00,12.58,12.62,12.49,12.55,117981.0,12.2114,12.2502,12.124,12.1823,117981.0
2024-02-23 10:30:00,12.56,12.65,12.54,12.61,191823.0,12.192,12.2793,12.1726,12.2405,191823.0
2024-02-23 11:00:00,12.62,12.73,12.6,12.66,229363.0,12.2502,12.357,12.2308,12.2891,229363.0
2024-02-23 11:30:00,12.66,12.78,12.65,12.72,260817.0,12.2891,12.4055,12.2793,12.3473,260817.0
2024-02-23 12:00:00,12.71,12.77,12.71,12.73,148079.0,12.3376,12.3958,12.3376,12.357,148079.0
2024-02-23 12:30:00,12.74,12.74,12.67,12.7,181470.0,12.3667,12.3667,12.2988,12.3279,181470.0
2024-02-23 13:00:00,12.7,12.74,12.69,12.74,71391.0,12.3279,12.3667,12.3182,12.3667,71391.0
2024-02-23 13:30:00,12.73,12.86,12.72,12.8,191059.0,12.357,12.4832,12.3473,12.425,191059.0
2024-02-23 14:00:00,12.8,12.88,12.77,12.84,132078.0,12.425,12.5026,12.3958,12.4638,132078.0
2024-02-23 14:30:00,12.84,12.86,12.79,12.85,86783.0,12.4638,12.4832,12.4152,12.4735,86783.0
2024-02-23 15:00:00,12.85,12.88,12.82,12.85,194883.0,12.4735,12.5026,12.4444,12.4735,194883.0
2024-02-23 15:30:00,12.85,12.86,12.81,12.85,481276.0,12.4735,12.4832,12.4347,12.4735,481276.0
2024-02-26 09:30:00,12.75,12.75,12.51,12.7,317222.0,12.3764,12.3764,12.1434,12.3279,317222.0
2024-02-26 10:00:00,12.69,12.7,12.59,12.61,195594.0,12.3182,12.3279,12.2211,12.2405,195594.0
2024-02-26 10:30:00,12.61,12.65,12.58,12.64,108400.0,12.2405,12.2793,12.2114,12.2696,108400.0
2024-02-26 11:00:00,12.64,12.64,12.58,12.59,103734.0,12.2696,12.2696,12.2114,12.2211,103734.0
2024-02-26 11:30:00,12.59,12.6,12.53,12.57,173648.0,12.2211,12.2308,12.1629,12.2017,173648.0
2024-02-26 12:00:00,12.57,12.57,12.53,12.55,220261.0,12.2017,12.2017,12.1629,12.1823,220261.0
2024-02-26 12:30:00,12.55,12.61,12.54,12.61,91077.0,12.1823,12.2405,12.1726,12.2405,91077.0
2024-02-26 13:00:00,12.61,12.65,12.59,12.62,174772.0,12.2405,12.2793,12.2211,12.2502,174772.0
2024-02-26 13:30:00,12.61,12.64,12.6,12.63,203936.0,12.2405,12.2696,12.2308,12.2599,203936.0
2024-02-26 14:00:00,12.63,12.63,12.59,12.61,57629.0,12.2599,12.2599,12.2211,12.2405,57629.0
2024-02-26 14:30:00,12.61,12.62,12.58,12.61,99904.0,12.2405,12.2502,12.2114,12.2405,99904.0
2024-02-26 15:00:00,12.61,12.67,12.6,12.66,386761.0,12.2405,12.2988,12.2308,12.2891,386761.0
2024-02-26 15:30:00,12.66,12.66,12.58,12.6,1372089.0,12.2891,12.2891,12.2114,12.2308,1372089.0
2024-02-27 09:30:00,12.64,12.67,12.49,12.51,511477.0,12.2696,12.2988,12.124,12.1434,511477.0
2024-02-27 10:00:00,12.52,12.57,12.39,12.42,318119.0,12.1532,12.2017,12.027,12.0561,318119.0
2024-02-27 10:30:00,12.42,12.46,12.4,12.41,200119.0,12.0561,12.0949,12.0367,12.0464,200119.0
2024-02-27 11:00:00,12.4,12.44,12.37,12.44,174852.0,12.0367,12.0755,12.0076,12.0755,174852.0
2024-02-27 11:30:00,12.43,12.43,12.39,12.42,152025.0,12.0658,12.0658,12.027,12.0561,152025.0
2024-02-27 12:00:00,12.43,12.45,12.39,12.44,173802.0,12.0658,12.0852,12.027,12.0755,173802.0
2024-02-27 12:30:00,12.44,12.51,12.43,12.48,207940.0,12.0755,12.1434,12.0658,12.1143,207940.0
2024-02-27 13:00:00,12.48,12.57,12.47,12.49,728550.0,12.1143,12.2017,12.1046,12.124,728550.0
2024-02-27 13:30:00,12.48,12.52,12.48,12.5,242930.0,12.1143,12.1532,12.1143,12.1337,242930.0
2024-02-27 14:00:00,12.5,12.56,12.48,12.55,316235.0,12.1337,12.192,12.1143,12.1823,316235.0
2024-02-27 14:30:00,12.54,12.55,12.45,12.5,307325.0,12.1726,12.1823,12.0852,12.1337,307325.0
2024-02-27 15:00:00,12.5,12.52,12.47,12.5,278191.0,12.1337,12.1532,12.1046,12.1337,278191.0
2024-02-27 15:30:00,12.5,12.51,12.47,12.5,614271.0,12.1337,12.1434,12.1046,12.1337,614271.0
2024-02-28 09:30:00,12.49,12.49,12.31,12.35,309825.0,12.124,12.124,11.9493,11.9881,309825.0
2024-02-28 10:00:00,12.34,12.39,12.26,12.38,392770.0,11.9784,12.027,11.9008,12.0173,392770.0
2024-02-28 10:30:00,12.38,12.4,12.3,12.39,137966.0,12.0173,12.0367,11.9396,12.027,137966.0
2024-02-28 11:00:00,12.39,12.42,12.29,12.3,138139.0,12.027,12.0561,11.9299,11.9396,138139.0
2024-02-28 11:30:00,12.3,12.35,12.27,12.35,116668.0,11.9396,11.9881,11.9105,11.9881,116668.0
2024-02-28 12:00:00,12.35,12.38,12.3,12.3,141410.0,11.9881,12.0173,11.9396,11.9396,141410.0
2024-02-28 12:30:00,12.31,12.31,12.27,12.29,118687.0,11.9493,11.9493,11.9105,11.9299,118687.0
2024-02-28 13:00:00,12.29,12.3,12.24,12.29,137269.0,11.9299,11.9396,11.8814,11.9299,137269.0
2024-02-28 13:30:00,12.29,12.29,12.23,12.24,76509.0,11.9299,11.9299,11.8717,11.8814,76509.0
2024-02-28 14:00:00,12.24,12.27,12.23,12.25,115423.0,11.8814,11.9105,11.8717,11.8911,115423.0
2024-02-28 14:30:00,12.25,12.28,12.21,12.28,171335.0,11.8911,11.9202,11.8522,11.9202,171335.0
2024-02-28 15:00:00,12.28,12.31,12.25,12.28,163201.0,11.9202,11.9493,11.8911,11.9202,163201.0
2024-02-28 15:30:00,12.27,12.28,12.19,12.21,692050.0,11.9105,11.9202,11.8328,11.8522,692050.0
2024-02-29 09:30:00,12.4,12.65,12.36,12.54,1055634.0,12.0367,12.2793,11.9978,12.1726,1055634.0
2024-02-29 10:00:00,12.55,12.64,12.47,12.57,297972.0,12.1823,12.2696,12.1046,12.2017,297972.0
2024-02-29 10:30:00,12.57,12.6,12.48,12.54,229911.0,12.2017,12.2308,12.1143,12.1726,229911.0
2024-02-29 11:00:00,12.54,12.55,12.44,12.44,268206.0,12.1726,12.1823,12.0755,12.0755,268206.0
2024-02-29 11:30:00,12.44,12.52,12.43,12.5,144094.0,12.0755,12.1532,12.0658,12.1337,144094.0
2024-02-29 12:00:00,12.49,12.5,12.45,12.46,72556.0,12.124,12.1337,12.0852,12.0949,72556.0
2024-02-29 12:30:00,12.46,12.53,12.44,12.53,115557.0,12.0949,12.1629,12.0755,12.1629,115557.0
2024-02-29 13:00:00,12.53,12.55,12.44,12.48,260622.0,12.1629,12.1823,12.0755,12.1143,260622.0
2024-02-29 13:30:00,12.47,12.52,12.45,12.51,105887.0,12.1046,12.1532,12.0852,12.1434,105887.0
2024-02-29 14:00:00,12.51,12.53,12.48,12.51,135394.0,12.1434,12.1629,12.1143,12.1434,135394.0
2024-02-29 14:30:00,12.5,12.52,12.43,12.45,96814.0,12.1337,12.1532,12.0658,12.0852,96814.0
2024-02-29 15:00:00,12.45,12.48,12.43,12.47,132392.0,12.0852,12.1143,12.0658,12.1046,132392.0
2024-02-29 15:30:00,12.47,12.47,12.39,12.41,824206.0,12.1046,12.1046,12.027,12.0464,824206.0
2024-03-01 09:30:00,12.44,12.51,12.19,12.27,457308.0,12.1692,12.2377,11.9246,12.0029,457308.0
2024-03-01 10:00:00,12.29,12.48,12.26,12.48,430817.0,12.0224,12.2083,11.9931,12.2083,430817.0
2024-03-01 10:30:00,12.49,12.6,12.47,12.59,685251.0,12.2181,12.3257,12.1985,12.3159,685251.0
2024-03-01 11:00:00,12.59,12.67,12.54,12.62,246081.0,12.3159,12.3942,12.267,12.3453,246081.0
2024-03-01 11:30:00,12.62,12.69,12.57,12.62,246205.0,12.3453,12.4137,12.2964,12.3453,246205.0
2024-03-01 12:00:00,12.62,12.76,12.6,12.73,298189.0,12.3453,12.4822,12.3257,12.4529,298189.0
2024-03-01 12:30:00,12.73,12.78,12.7,12.77,190920.0,12.4529,12.5018,12.4235,12.492,190920.0
2024-03-01 13:00:00,12.78,12.85,12.75,12.84,263125.0,12.5018,12.5703,12.4724,12.5605,263125.0
2024-03-01 13:30:00,12.84,12.93,12.83,12.91,214772.0,12.5605,12.6485,12.5507,12.6289,214772.0
2024-03-01 14:00:00,12.91,12.95,12.87,12.94,169532.0,12.6289,12.6681,12.5898,12.6583,169532.0
2024-03-01 14:30:00,12.94,12.96,12.91,12.96,195525.0,12.6583,12.6779,12.6289,12.6779,195525.0
2024-03-01 15:00:00,12.95,12.95,12.83,12.88,209229.0,12.6681,12.6681,12.5507,12.5996,209229.0
2024-03-01 15:30:00,12.87,12.92,12.87,12.89,637874.0,12.5898,12.6387,12.5898,12.6094,637874.0
2024-03-04 09:30:00,13.13,13.33,13.0,13.3,610125.0,12.8442,13.0398,12.717,13.0105,610125.0
2024-03-04 10:00:00,13.29,13.29,13.15,13.24,357183.0,13.0007,13.0007,12.8637,12.9518,357183.0
2024-03-04 10:30:00,13.24,13.37,13.22,13.36,247770.0,12.9518,13.0789,12.9322,13.0692,247770.0
2024-03-04 11:00:00,13.35,13.46,13.3,13.31,408321.0,13.0594,13.167,13.0105,13.0202,408321.0
2024-03-04 11:30:00,13.3,13.34,13.23,13.24,432210.0,13.0105,13.0496,12.942,12.9518,432210.0
2024-03-04 12:00:00,13.25,13.33,13.19,13.3,336760.0,12.9615,13.0398,12.9029,13.0105,336760.0
2024-03-04 12:30:00,13.3,13.32,13.27,13.27,218535.0,13.0105,13.03,12.9811,12.9811,218535.0
2024-03-04 13:00:00,13.27,13.31,13.23,13.26,133884.0,12.9811,13.0202,12.942,12.9713,133884.0
2024-03-04 13:30:00,13.25,13.28,13.21,13.24,93645.0,12.9615,12.9909,12.9224,12.9518,93645.0
2024-03-04 14:00:00,13.23,13.28,13.22,13.27,92970.0,12.942,12.9909,12.9322,12.9811,92970.0
2024-03-04 14:30:00,13.27,13.32,13.26,13.31,135199.0,12.9811,13.03,12.9713,13.0202,135199.0
2024-03-04 15:00:00,13.31,13.37,13.3,13.36,211060.0,13.0202,13.0789,13.0105,13.0692,211060.0
2024-03-04 15:30:00,13.35,13.4,13.33,13.38,722748.0,13.0594,13.1083,13.0398,13.0887,722748.0
2024-03-05 09:30:00,13.56,13.61,13.32,13.41,673699.0,13.2648,13.3137,13.03,13.1181,673699.0
2024-03-05 10:00:00,13.43,13.59,13.39,13.42,402435.0,13.1376,13.2941,13.0985,13.1278,402435.0
2024-03-05 10:30:00,13.42,13.44,13.25,13.28,293619.0,13.1278,13.1474,12.9615,12.9909,293619.0
2024-03-05 11:00:00,13.28,13.3,13.19,13.29,352865.0,12.9909,13.0105,12.9029,13.0007,352865.0
2024-03-05 11:30:00,13.29,13.32,13.23,13.29,148988.0,13.0007,13.03,12.942,13.0007,148988.0
2024-03-05 12:00:00,13.29,13.42,13.27,13.4,336387.0,13.0007,13.1278,12.9811,13.1083,336387.0
2024-03-05 12:30:00,13.4,13.41,13.36,13.38,114064.0,13.1083,13.1181,13.0692,13.0887,114064.0
2024-03-05 13:00:00,13.38,13.39,13.31,13.37,186849.0,13.0887,13.0985,13.0202,13.0789,186849.0
2024-03-05 13:30:00,13.36,13.37,13.25,13.26,90250.0,13.0692,13.0789,12.9615,12.9713,90250.0
2024-03-05 14:00:00,13.26,13.31,13.25,13.3,101887.0,12.9713,13.0202,12.9615,13.0105,101887.0
2024-03-05 14:30:00,13.3,13.3,13.19,13.2,163639.0,13.0105,13.0105,12.9029,12.9126,163639.0
2024-03-05 15:00:00,13.19,13.22,13.16,13.19,248111.0,12.9029,12.9322,12.8735,12.9029,248111.0
2024-03-05 15:30:00,13.19,13.22,13.16,13.19,631202.0,12.9029,12.9322,12.8735,12.9029,631202.0
2024-03-06 09:30:00,13.46,13.53,13.34,13.46,498088.0,13.167,13.2355,13.0496,13.167,498088.0
2024-03-06 10:00:00,13.45,13.47,13.34,13.45,253371.0,13.1572,13.1768,13.0496,13.1572,253371.0
2024-03-06 10:30:00,13.45,13.56,13.42,13.54,369850.0,13.1572,13.2648,13.1278,13.2452,369850.0
2024-03-06 11:00:00,13.54,13.65,13.52,13.63,265485.0,13.2452,13.3528,13.2257,13.3333,265485.0
2024-03-06 11:30:00,13.62,13.63,13.54,13.58,164250.0,13.3235,13.3333,13.2452,13.2844,164250.0
2024-03-06 12:00:00,13.58,13.63,13.56,13.58,122526.0,13.2844,13.3333,13.2648,13.2844,122526.0
2024-03-06 12:30:00,13.59,13.6,13.55,13.57,118354.0,13.2941,13.3039,13.255,13.2746,118354.0
2024-03-06 13:00:00,13.57,13.65,13.56,13.65,101497.0,13.2746,13.3528,13.2648,13.3528,101497.0
2024-03-06 13:30:00,13.65,13.66,13.51,13.53,137251.0,13.3528,13.3626,13.2159,13.2355,137251.0
2024-03-06 14:00:00,13.53,13.53,13.4,13.42,212978.0,13.2355,13.2355,13.1083,13.1278,212978.0
2024-03-06 14:30:00,13.42,13.5,13.4,13.46,108402.0,13.1278,13.2061,13.1083,13.167,108402.0
2024-03-06 15:00:00,13.46,13.49,13.43,13.46,115495.0,13.167,13.1963,13.1376,13.167,115495.0
2024-03-06 15:30:00,13.46,13.5,13.42,13.47,543702.0,13.167,13.2061,13.1278,13.1768,543702.0
2024-03-07 09:30:00,13.65,13.72,13.47,13.71,727863.0,13.3528,13.4213,13.1768,13.4115,727863.0
2024-03-07 10:00:00,13.71,13.74,13.61,13.7,633000.0,13.4115,13.4409,13.3137,13.4018,633000.0
2024-03-07 10:30:00,13.71,13.79,13.69,13.78,372199.0,13.4115,13.4898,13.392,13.48,372199.0
2024-03-07 11:00:00,13.78,13.83,13.7,13.82,791192.0,13.48,13.5289,13.4018,13.5191,791192.0
2024-03-07 11:30:00,13.83,13.87,13.76,13.85,604550.0,13.5289,13.568,13.4604,13.5485,604550.0
2024-03-07 12:00:00,13.86,13.92,13.85,13.91,487354.0,13.5583,13.617,13.5485,13.6072,487354.0
2024-03-07 12:30:00,13.91,13.96,13.85,13.94,733689.0,13.6072,13.6561,13.5485,13.6365,733689.0
2024-03-07 13:00:00,13.94,13.95,13.9,13.91,344672.0,13.6365,13.6463,13.5974,13.6072,344672.0
2024-03-07 13:30:00,13.91,13.92,13.86,13.91,194495.0,13.6072,13.617,13.5583,13.6072,194495.0
2024-03-07 14:00:00,13.91,13.93,13.9,13.93,139735.0,13.6072,13.6267,13.5974,13.6267,139735.0
2024-03-07 14:30:00,13.93,14.01,13.92,14.0,272409.0,13.6267,13.705,13.617,13.6952,272409.0
2024-03-07 15:00:00,13.99,14.0,13.97,13.99,211690.0,13.6854,13.6952,13.6659,13.6854,211690.0
2024-03-07 15:30:00,13.99,14.03,13.97,14.02,813630.0,13.6854,13.7246,13.6659,13.7148,813630.0
2024-03-08 09:30:00,14.05,14.19,13.96,14.03,473363.0,13.7441,13.8811,13.6561,13.7246,473363.0
2024-03-08 10:00:00,14.03,14.04,13.75,13.81,311640.0,13.7246,13.7343,13.4507,13.5094,311640.0
2024-03-08 10:30:00,13.81,13.98,13.81,13.93,299225.0,13.5094,13.6757,13.5094,13.6267,299225.0
2024-03-08 11:00:00,13.94,13.94,13.75,13.77,239768.0,13.6365,13.6365,13.4507,13.4702,239768.0
2024-03-08 11:30:00,13.76,13.96,13.76,13.94,237572.0,13.4604,13.6561,13.4604,13.6365,237572.0
2024-03-08 12:00:00,13.95,14.06,13.94,14.06,315456.0,13.6463,13.7539,13.6365,13.7539,315456.0
2024-03-08 12:30:00,14.06,14.09,13.96,14.01,173968.0,13.7539,13.7833,13.6561,13.705,173968.0
2024-03-08 13:00:00,14.0,14.0,13.95,13.98,200979.0,13.6952,13.6952,13.6463,13.6757,200979.0
2024-03-08 13:30:00,13.98,13.99,13.9,13.91,152861.0,13.6757,13.6854,13.5974,13.6072,152861.0
2024-03-08 14:00:00,13.9,13.94,13.84,13.9,125184.0,13.5974,13.6365,13.5387,13.5974,125184.0
2024-03-08 14:30:00,13.9,13.97,13.89,13.94,149677.0,13.5974,13.6659,13.5876,13.6365,149677.0
2024-03-08 15:00:00,13.94,13.96,13.92,13.92,124641.0,13.6365,13.6561,13.617,13.617,124641.0
2024-03-08 15:30:00,13.92,13.94,13.84,13.84,691274.0,13.617,13.6365,13.5387,13.5387,691274.0
2024-03-11 09:30:00,13.85,14.13,13.78,13.96,325743.0,13.5485,13.8224,13.48,13.6561,325743.0
2024-03-11 10:00:00,13.96,14.09,13.88,14.07,283593.0,13.6561,13.7833,13.5778,13.7637,283593.0
2024-03-11 10:30:00,14.07,14.19,14.05,14.18,310453.0,13.7637,13.8811,13.7441,13.8713,310453.0
2024-03-11 11:00:00,14.17,14.21,14.12,14.2,301654.0,13.8615,13.9006,13.8126,13.8909,301654.0
2024-03-11 11:30:00,14.2,14.27,14.15,14.22,272859.0,13.8909,13.9593,13.842,13.9104,272859.0
2024-03-11 12:00:00,14.23,14.29,14.17,14.19,226200.0,13.9202,13.9789,13.8615,13.8811,226200.0
2024-03-11 12:30:00,14.19,14.26,14.16,14.25,205899.0,13.8811,13.9496,13.8517,13.9398,205899.0
2024-03-11 13:00:00,14.26,14.3,14.22,14.22,160142.0,13.9496,13.9887,13.9104,13.9104,160142.0
2024-03-11 13:30:00,14.22,14.22,14.1,14.15,163299.0,13.9104,13.9104,13.793,13.842,163299.0
2024-03-11 14:00:00,14.15,14.16,14.03,14.06,263156.0,13.842,13.8517,13.7246,13.7539,263156.0
2024-03-11 14:30:00,14.06,14.09,14.01,14.08,263227.0,13.7539,13.7833,13.705,13.7735,263227.0
2024-03-11 15:00:00,14.08,14.1,14.05,14.08,168959.0,13.7735,13.793,13.7441,13.7735,168959.0
2024-03-11 15:30:00,14.08,14.1,14.02,14.06,697399.0,13.7735,13.793,13.7148,13.7539,697399.0
2024-03-12 09:30:00,13.86,13.91,13.69,13.88,415117.0,13.5583,13.6072,13.392,13.5778,415117.0
2024-03-12 10:00:00,13.88,13.95,13.81,13.95,179205.0,13.5778,13.6463,13.5094,13.6463,179205.0
2024-03-12 10:30:00,13.95,14.03,13.9,13.95,235932.0,13.6463,13.7246,13.5974,13.6463,235932.0
2024-03-12 11:00:00,13.95,13.97,13.91,13.96,96208.0,13.6463,13.6659,13.6072,13.6561,96208.0
2024-03-12 11:30:00,13.96,14.0,13.93,13.96,148309.0,13.6561,13.6952,13.6267,13.6561,148309.0
2024-03-12 12:00:00,13.96,13.96,13.91,13.96,119130.0,13.6561,13.6561,13.6072,13.6561,119130.0
2024-03-12 12:30:00,13.95,14.01,13.92,14.01,183978.0,13.6463,13.705,13.617,13.705,183978.0
2024-03-12 13:00:00,14.01,14.01,13.86,13.86,213759.0,13.705,13.705,13.5583,13.5583,213759.0
2024-03-12 13:30:00,13.86,13.91,13.84,13.88,111411.0,13.5583,13.6072,13.5387,13.5778,111411.0
2024-03-12 14:00:00,13.88,13.91,13.85,13.9,110826.0,13.5778,13.6072,13.5485,13.5974,110826.0
2024-03-12 14:30:00,13.9,13.92,13.86,13.88,118089.0,13.5974,13.617,13.5583,13.5778,118089.0
2024-03-12 15:00:00,13.88,13.93,13.86,13.92,108713.0,13.5778,13.6267,13.5583,13.617,108713.0
2024-03-12 15:30:00,13.92,13.98,13.89,13.96,430558.0,13.617,13.6757,13.5876,13.6561,430558.0
2024-03-13 09:30:00,13.98,14.43,13.88,14.34,580518.0,13.6757,14.1159,13.5778,14.0278,580518.0
2024-03-13 10:00:00,14.34,14.36,14.26,14.3,216276.0,14.0278,14.0474,13.9496,13.9887,216276.0
2024-03-13 10:30:00,14.29,14.34,14.25,14.32,171069.0,13.9789,14.0278,13.9398,14.0083,171069.0
2024-03-13 11:00:00,14.31,14.38,14.28,14.38,165930.0,13.9985,14.0669,13.9691,14.0669,165930.0
2024-03-13 11:30:00,14.38,14.38,14.32,14.35,173670.0,14.0669,14.0669,14.0083,14.0376,173670.0
2024-03-13 12:00:00,14.35,14.41,14.34,14.4,194730.0,14.0376,14.0963,14.0278,14.0865,194730.0
2024-03-13 12:30:00,14.4,14.46,14.39,14.45,230891.0,14.0865,14.1452,14.0767,14.1354,230891.0
2024-03-13 13:00:00,14.46,14.5,14.41,14.42,213370.0,14.1452,14.1843,14.0963,14.1061,213370.0
2024-03-13 13:30:00,14.42,14.45,14.37,14.38,101294.0,14.1061,14.1354,14.0572,14.0669,101294.0
2024-03-13 14:00:00,14.39,14.4,14.34,14.35,79224.0,14.0767,14.0865,14.0278,14.0376,79224.0
2024-03-13 14:30:00,14.36,14.37,14.31,14.34,120586.0,14.0474,14.0572,13.9985,14.0278,120586.0
2024-03-13 15:00:00,14.33,14.34,14.26,14.28,162615.0,14.018,14.0278,13.9496,13.9691,162615.0
2024-03-13 15:30:00,14.28,14.31,14.25,14.31,430126.0,13.9691,13.9985,13.9398,13.9985,430126.0
2024-03-14 09:30:00,14.24,14.33,14.07,14.22,339279.0,13.93,14.018,13.7637,13.9104,339279.0
2024-03-14 10:00:00,14.22,14.26,14.11,14.18,227104.0,13.9104,13.9496,13.8028,13.8713,227104.0
2024-03-14 10:30:00,14.18,14.29,14.18,14.23,193494.0,13.8713,13.9789,13.8713,13.9202,193494.0
2024-03-14 11:00:00,14.22,14.22,14.15,14.16,161059.0,13.9104,13.9104,13.842,13.8517,161059.0
2024-03-14 11:30:00,14.16,14.18,14.13,14.17,181439.0,13.8517,13.8713,13.8224,13.8615,181439.0
2024-03-14 12:00:00,14.17,14.21,14.11,14.2,217764.0,13.8615,13.9006,13.8028,13.8909,217764.0
2024-03-14 12:30:00,14.2,14.27,14.2,14.25,155329.0,13.8909,13.9593,13.8909,13.9398,155329.0
2024-03-14 13:00:00,14.25,14.25,14.19,14.24,150262.0,13.9398,13.9398,13.8811,13.93,150262.0
2024-03-14 13:30:00,14.24,14.25,14.17,14.2,167771.0,13.93,13.9398,13.8615,13.8909,167771.0
2024-03-14 14:00:00,14.2,14.22,14.19,14.2,166603.0,13.8909,13.9104,13.8811,13.8909,166603.0
2024-03-14 14:30:00,14.21,14.21,14.15,14.15,145956.0,13.9006,13.9006,13.842,13.842,145956.0
2024-03-14 15:00:00,14.15,14.15,14.05,14.11,285238.0,13.842,13.842,13.7441,13.8028,285238.0
2024-03-14 15:30:00,14.11,14.16,14.09,14.15,727865.0,13.8028,13.8517,13.7833,13.842,727865.0
2024-03-15 09:30:00,14.11,14.28,14.08,14.22,235248.0,13.8028,13.9691,13.7735,13.9104,235248.0
2024-03-15 10:00:00,14.24,14.38,14.22,14.37,162994.0,13.93,14.0669,13.9104,14.0572,162994.0
2024-03-15 10:30:00,14.36,14.42,14.33,14.38,307542.0,14.0474,14.1061,14.018,14.0669,307542.0
2024-03-15 11:00:00,14.37,14.38,14.28,14.35,212587.0,14.0572,14.0669,13.9691,14.0376,212587.0
2024-03-15 11:30:00,14.34,14.39,14.33,14.36,136108.0,14.0278,14.0767,14.018,14.0474,136108.0
2024-03-15 12:00:00,14.36,14.46,14.33,14.46,211695.0,14.0474,14.1452,14.018,14.1452,211695.0
2024-03-15 12:30:00,14.46,14.48,14.32,14.36,131739.0,14.1452,14.1648,14.0083,14.0474,131739.0
2024-03-15 13:00:00,14.35,14.41,14.33,14.39,109701.0,14.0376,14.0963,14.018,14.0767,109701.0
2024-03-15 13:30:00,14.39,14.42,14.37,14.4,74939.0,14.0767,14.1061,14.0572,14.0865,74939.0
2024-03-15 14:00:00,14.4,14.45,14.38,14.42,106603.0,14.0865,14.1354,14.0669,14.1061,106603.0
2024-03-15 14:30:00,14.42,14.47,14.39,14.47,139455.0,14.1061,14.155,14.0767,14.155,139455.0
2024-03-15 15:00:00,14.46,14.5,14.43,14.48,141997.0,14.1452,14.1843,14.1159,14.1648,141997.0
2024-03-15 15:30:00,14.48,14.52,14.44,14.51,641030.0,14.1648,14.2039,14.1256,14.1941,641030.0
2024-03-18 09:30:00,14.43,14.48,14.24,14.27,374746.0,14.1159,14.1648,13.93,13.9593,374746.0
2024-03-18 10:00:00,14.27,14.35,14.26,14.27,213511.0,13.9593,14.0376,13.9496,13.9593,213511.0
2024-03-18 10:30:00,14.26,14.32,14.22,14.24,263218.0,13.9496,14.0083,13.9104,13.93,263218.0
2024-03-18 11:00:00,14.24,14.3,14.19,14.29,167920.0,13.93,13.9887,13.8811,13.9789,167920.0
2024-03-18 11:30:00,14.3,14.32,14.25,14.32,108479.0,13.9887,14.0083,13.9398,14.0083,108479.0
2024-03-18 12:00:00,14.31,14.33,14.26,14.29,98903.0,13.9985,14.018,13.9496,13.9789,98903.0
2024-03-18 12:30:00,14.29,14.32,14.28,14.31,81839.0,13.9789,14.0083,13.9691,13.9985,81839.0
2024-03-18 13:00:00,14.3,14.34,14.3,14.32,70036.0,13.9887,14.0278,13.9887,14.0083,70036.0
2024-03-18 13:30:00,14.32,14.34,14.26,14.34,123357.0,14.0083,14.0278,13.9496,14.0278,123357.0
2024-03-18 14:00:00,14.33,14.35,14.3,14.31,78331.0,14.018,14.0376,13.9887,13.9985,78331.0
2024-03-18 14:30:00,14.31,14.32,14.28,14.29,70910.0,13.9985,14.0083,13.9691,13.9789,70910.0
2024-03-18 15:00:00,14.29,14.3,14.26,14.27,112742.0,13.9789,13.9887,13.9496,13.9593,112742.0
2024-03-18 15:30:00,14.27,14.27,14.15,14.18,514610.0,13.9593,13.9593,13.842,13.8713,514610.0
2024-03-19 09:30:00,14.03,14.15,13.97,14.03,192010.0,13.7246,13.842,13.6659,13.7246,192010.0
2024-03-19 10:00:00,14.03,14.04,13.83,13.94,327976.0,13.7246,13.7343,13.5289,13.6365,327976.0
2024-03-19 10:30:00,13.94,13.94,13.89,13.89,148712.0,13.6365,13.6365,13.5876,13.5876,148712.0
2024-03-19 11:00:00,13.89,13.9,13.82,13.88,220010.0,13.5876,13.5974,13.5191,13.5778,220010.0
2024-03-19 11:30:00,13.88,13.93,13.88,13.91,129113.0,13.5778,13.6267,13.5778,13.6072,129113.0
2024-03-19 12:00:00,13.91,13.92,13.86,13.89,206823.0,13.6072,13.617,13.5583,13.5876,206823.0
2024-03-19 12:30:00,13.9,13.9,13.83,13.85,155611.0,13.5974,13.5974,13.5289,13.5485,155611.0
2024-03-19 13:00:00,13.84,13.89,13.77,13.83,348942.0,13.5387,13.5876,13.4702,13.5289,348942.0
2024-03-19 13:30:00,13.83,13.84,13.79,13.82,97942.0,13.5289,13.5387,13.4898,13.5191,97942.0
2024-03-19 14:00:00,13.82,13.83,13.78,13.81,122922.0,13.5191,13.5289,13.48,13.5094,122922.0
2024-03-19 14:30:00,13.8,13.81,13.77,13.78,91157.0,13.4996,13.5094,13.4702,13.48,91157.0
2024-03-19 15:00:00,13.79,13.79,13.67,13.67,272542.0,13.4898,13.4898,13.3724,13.3724,272542.0
2024-03-19 15:30:00,13.67,13.7,13.63,13.69,625683.0,13.3724,13.4018,13.3333,13.392,625683.0
2024-03-20 09:30:00,13.68,13.71,13.52,13.56,447923.0,13.3822,13.4115,13.2257,13.2648,447923.0
2024-03-20 10:00:00,13.56,13.72,13.51,13.65,309044.0,13.2648,13.4213,13.2159,13.3528,309044.0
2024-03-20 10:30:00,13.65,13.65,13.56,13.58,155929.0,13.3528,13.3528,13.2648,13.2844,155929.0
2024-03-20 11:00:00,13.58,13.64,13.57,13.59,68463.0,13.2844,13.3431,13.2746,13.2941,68463.0
2024-03-20 11:30:00,13.58,13.59,13.55,13.59,97796.0,13.2844,13.2941,13.255,13.2941,97796.0
2024-03-20 12:00:00,13.59,13.63,13.57,13.58,113147.0,13.2941,13.3333,13.2746,13.2844,113147.0
2024-03-20 12:30:00,13.58,13.64,13.57,13.61,114887.0,13.2844,13.3431,13.2746,13.3137,114887.0
2024-03-20 13:00:00,13.61,13.63,13.59,13.6,51943.0,13.3137,13.3333,13.2941,13.3039,51943.0
2024-03-20 13:30:00,13.6,13.66,13.6,13.66,65290.0,13.3039,13.3626,13.3039,13.3626,65290.0
2024-03-20 14:00:00,13.67,13.94,13.66,13.91,451950.0,13.3724,13.6365,13.3626,13.6072,451950.0
2024-03-20 14:30:00,13.91,14.23,13.8,14.21,571666.0,13.6072,13.9202,13.4996,13.9006,571666.0
2024-03-20 15:00:00,14.21,14.4,14.2,14.37,616804.0,13.9006,14.0865,13.8909,14.0572,616804.0
2024-03-20 15:30:00,14.37,14.38,14.18,14.24,764666.0,14.0572,14.0669,13.8713,13.93,764666.0
2024-03-21 09:30:00,14.51,14.58,14.41,14.44,710973.0,14.1941,14.2626,14.0963,14.1256,710973.0
2024-03-21 10:00:00,14.44,14.47,14.27,14.27,502475.0,14.1256,14.155,13.9593,13.9593,502475.0
2024-03-21 10:30:00,14.28,14.28,14.16,14.18,411604.0,13.9691,13.9691,13.8517,13.8713,411604.0
2024-03-21 11:00:00,14.19,14.19,14.01,14.06,526992.0,13.8811,13.8811,13.705,13.7539,526992.0
2024-03-21 11:30:00,14.06,14.14,14.01,14.1,243958.0,13.7539,13.8322,13.705,13.793,243958.0
2024-03-21 12:00:00,14.1,14.14,14.03,14.1,219780.0,13.793,13.8322,13.7246,13.793,219780.0
2024-03-21 12:30:00,14.1,14.16,14.1,14.16,139178.0,13.793,13.8517,13.793,13.8517,139178.0
2024-03-21 13:00:00,14.16,14.19,14.12,14.18,128970.0,13.8517,13.8811,13.8126,13.8713,128970.0
2024-03-21 13:30:00,14.18,14.18,14.1,14.14,188107.0,13.8713,13.8713,13.793,13.8322,188107.0
2024-03-21 14:00:00,14.13,14.17,14.07,14.12,188201.0,13.8224,13.8615,13.7637,13.8126,188201.0
2024-03-21 14:30:00,14.13,14.14,14.05,14.08,214635.0,13.8224,13.8322,13.7441,13.7735,214635.0
2024-03-21 15:00:00,14.08,14.1,14.02,14.07,232831.0,13.7735,13.793,13.7148,13.7637,232831.0
2024-03-21 15:30:00,14.06,14.06,13.98,13.99,677208.0,13.7539,13.7539,13.6757,13.6854,677208.0
2024-03-22 09:30:00,13.92,14.11,13.85,14.09,239698.0,13.617,13.8028,13.5485,13.7833,239698.0
2024-03-22 10:00:00,14.1,14.14,14.02,14.08,172820.0,13.793,13.8322,13.7148,13.7735,172820.0
2024-03-22 10:30:00,14.07,14.07,13.96,14.0,116444.0,13.7637,13.7637,13.6561,13.6952,116444.0
2024-03-22 11:00:00,14.0,14.01,13.94,13.96,167614.0,13.6952,13.705,13.6365,13.6561,167614.0
2024-03-22 11:30:00,13.96,13.97,13.9,13.92,133455.0,13.6561,13.6659,13.5974,13.617,133455.0
2024-03-22 12:00:00,13.91,13.92,13.85,13.88,180552.0,13.6072,13.617,13.5485,13.5778,180552.0
2024-03-22 12:30:00,13.88,13.91,13.85,13.86,88152.0,13.5778,13.6072,13.5485,13.5583,88152.0
2024-03-22 13:00:00,13.86,13.89,13.78,13.81,220342.0,13.5583,13.5876,13.48,13.5094,220342.0
2024-03-22 13:30:00,13.8,13.86,13.8,13.85,90322.0,13.4996,13.5583,13.4996,13.5485,90322.0
2024-03-22 14:00:00,13.85,13.89,13.84,13.85,178961.0,13.5485,13.5876,13.5387,13.5485,178961.0
2024-03-22 14:30:00,13.85,13.88,13.81,13.84,181521.0,13.5485,13.5778,13.5094,13.5387,181521.0
2024-03-22 15:00:00,13.83,13.85,13.8,13.83,114678.0,13.5289,13.5485,13.4996,13.5289,114678.0
2024-03-22 15:30:00,13.83,13.87,13.81,13.84,447021.0,13.5289,13.568,13.5094,13.5387,447021.0
2024-03-25 09:30:00,14.04,14.26,14.0,14.24,326917.0,13.7343,13.9496,13.6952,13.93,326917.0
2024-03-25 10:00:00,14.25,14.25,14.13,14.19,183567.0,13.9398,13.9398,13.8224,13.8811,183567.0
2024-03-25 10:30:00,14.18,14.19,14.08,14.1,168711.0,13.8713,13.8811,13.7735,13.793,168711.0
2024-03-25 11:00:00,14.1,14.15,14.08,14.1,85720.0,13.793,13.842,13.7735,13.793,85720.0
2024-03-25 11:30:00,14.09,14.11,14.06,14.08,78868.0,13.7833,13.8028,13.7539,13.7735,78868.0
2024-03-25 12:00:00,14.08,14.1,14.05,14.09,94769.0,13.7735,13.793,13.7441,13.7833,94769.0
2024-03-25 12:30:00,14.09,14.14,14.06,14.14,188066.0,13.7833,13.8322,13.7539,13.8322,188066.0
2024-03-25 13:00:00,14.14,14.16,14.08,14.11,69607.0,13.8322,13.8517,13.7735,13.8028,69607.0
2024-03-25 13:30:00,14.1,14.12,14.07,14.08,115481.0,13.793,13.8126,13.7637,13.7735,115481.0
2024-03-25 14:00:00,14.08,14.14,14.06,14.14,73480.0,13.7735,13.8322,13.7539,13.8322,73480.0
2024-03-25 14:30:00,14.13,14.14,14.1,14.1,53159.0,13.8224,13.8322,13.793,13.793,53159.0
2024-03-25 15:00:00,14.1,14.11,14.08,14.11,116812.0,13.793,13.8028,13.7735,13.8028,116812.0
2024-03-25 15:30:00,14.11,14.12,14.07,14.08,295862.0,13.8028,13.8126,13.7637,13.7735,295862.0
2024-03-26 09:30:00,14.25,14.37,14.04,14.16,375080.0,13.9398,14.0572,13.7343,13.8517,375080.0
2024-03-26 10:00:00,14.16,14.2,14.03,14.06,197205.0,13.8517,13.8909,13.7246,13.7539,197205.0
2024-03-26 10:30:00,14.05,14.08,14.02,14.06,84988.0,13.7441,13.7735,13.7148,13.7539,84988.0
2024-03-26 11:00:00,14.05,14.06,13.98,14.01,117191.0,13.7441,13.7539,13.6757,13.705,117191.0
2024-03-26 11:30:00,14.01,14.02,13.97,13.98,90094.0,13.705,13.7148,13.6659,13.6757,90094.0
2024-03-26 12:00:00,13.98,14.0,13.96,13.99,71323.0,13.6757,13.6952,13.6561,13.6854,71323.0
2024-03-26 12:30:00,13.99,14.0,13.97,13.97,66816.0,13.6854,13.6952,13.6659,13.6659,66816.0
2024-03-26 13:00:00,13.98,14.02,13.96,14.01,120820.0,13.6757,13.7148,13.6561,13.705,120820.0
2024-03-26 13:30:00,14.01,14.03,13.97,13.98,58650.0,13.705,13.7246,13.6659,13.6757,58650.0
2024-03-26 14:00:00,13.99,14.05,13.98,14.04,51048.0,13.6854,13.7441,13.6757,13.7343,51048.0
2024-03-26 14:30:00,14.04,14.08,14.03,14.07,140277.0,13.7343,13.7735,13.7246,13.7637,140277.0
2024-03-26 15:00:00,14.06,14.07,13.98,13.99,132502.0,13.7539,13.7637,13.6757,13.6854,132502.0
2024-03-26 15:30:00,13.99,13.99,13.91,13.91,312983.0,13.6854,13.6854,13.6072,13.6072,312983.0
2024-03-27 09:30:00,13.96,14.28,13.95,14.27,295134.0,13.6561,13.9691,13.6463,13.9593,295134.0
2024-03-27 10:00:00,14.28,14.39,14.2,14.39,200992.0,13.9691,14.0767,13.8909,14.0767,200992.0
2024-03-27 10:30:00,14.39,14.41,14.34,14.39,208480.0,14.0767,14.0963,14.0278,14.0767,208480.0
2024-03-27 11:00:00,14.38,14.42,14.32,14.34,153834.0,14.0669,14.1061,14.0083,14.0278,153834.0
2024-03-27 11:30:00,14.34,14.35,14.3,14.34,129239.0,14.0278,14.0376,13.9887,14.0278,129239.0
2024-03-27 12:00:00,14.34,14.39,14.31,14.39,163721.0,14.0278,14.0767,13.9985,14.0767,163721.0
2024-03-27 12:30:00,14.38,14.44,14.38,14.43,102126.0,14.0669,14.1256,14.0669,14.1159,102126.0
2024-03-27 13:00:00,14.44,14.5,14.42,14.46,145586.0,14.1256,14.1843,14.1061,14.1452,145586.0
2024-03-27 13:30:00,14.46,14.5,14.45,14.5,110059.0,14.1452,14.1843,14.1354,14.1843,110059.0
2024-03-27 14:00:00,14.49,14.56,14.47,14.55,273661.0,14.1746,14.243,14.155,14.2332,273661.0
2024-03-27 14:30:00,14.55,14.6,14.55,14.59,119442.0,14.2332,14.2822,14.2332,14.2724,119442.0
2024-03-27 15:00:00,14.59,14.6,14.5,14.54,259414.0,14.2724,14.2822,14.1843,14.2235,259414.0
2024-03-27 15:30:00,14.54,14.59,14.52,14.58,586654.0,14.2235,14.2724,14.2039,14.2626,586654.0
2024-03-28 09:30:00,14.69,14.83,14.69,14.81,487687.0,14.3702,14.5072,14.3702,14.4876,487687.0
2024-03-28 10:00:00,14.81,14.85,14.74,14.8,273444.0,14.4876,14.5267,14.4191,14.4778,273444.0
2024-03-28 10:30:00,14.81,14.95,14.8,14.93,275471.0,14.4876,14.6245,14.4778,14.605,275471.0
2024-03-28 11:00:00,14.93,15.01,14.93,14.99,373510.0,14.605,14.6832,14.605,14.6637,373510.0
2024-03-28 11:30:00,14.99,15.07,14.98,15.06,320074.0,14.6637,14.7419,14.6539,14.7321,320074.0
2024-03-28 12:00:00,15.06,15.13,15.01,15.13,327676.0,14.7321,14.8006,14.6832,14.8006,327676.0
2024-03-28 12:30:00,15.13,15.19,15.12,15.12,260013.0,14.8006,14.8593,14.7908,14.7908,260013.0
2024-03-28 13:00:00,15.13,15.15,15.08,15.09,190471.0,14.8006,14.8202,14.7517,14.7615,190471.0
2024-03-28 13:30:00,15.09,15.13,15.05,15.09,193103.0,14.7615,14.8006,14.7224,14.7615,193103.0
2024-03-28 14:00:00,15.09,15.14,15.08,15.13,150650.0,14.7615,14.8104,14.7517,14.8006,150650.0
2024-03-28 14:30:00,15.14,15.14,15.07,15.08,135419.0,14.8104,14.8104,14.7419,14.7517,135419.0
2024-03-28 15:00:00,15.08,15.09,15.02,15.04,155646.0,14.7517,14.7615,14.693,14.7126,155646.0
2024-03-28 15:30:00,15.04,15.09,15.02,15.07,487111.0,14.7126,14.7615,14.693,14.7419,487111.0
2024-04-01 09:30:00,15.47,15.58,15.18,15.37,1040855.0,15.1332,15.2408,14.8495,15.0354,1040855.0
2024-04-01 10:00:00,15.35,15.36,15.11,15.17,415558.0,15.0158,15.0256,14.7811,14.8397,415558.0
2024-04-01 10:30:00,15.17,15.24,15.1,15.19,354152.0,14.8397,14.9082,14.7713,14.8593,354152.0
2024-04-01 11:00:00,15.2,15.29,15.14,15.26,271107.0,14.8691,14.9571,14.8104,14.9278,271107.0
2024-04-01 11:30:00,15.26,15.36,15.22,15.31,259174.0,14.9278,15.0256,14.8887,14.9767,259174.0
2024-04-01 12:00:00,15.3,15.36,15.25,15.34,188730.0,14.9669,15.0256,14.918,15.006,188730.0
2024-04-01 12:30:00,15.34,15.37,15.25,15.26,159311.0,15.006,15.0354,14.918,14.9278,159311.0
2024-04-01 13:00:00,15.25,15.27,15.21,15.23,105169.0,14.918,14.9376,14.8789,14.8984,105169.0
2024-04-01 13:30:00,15.23,15.29,15.22,15.28,75909.0,14.8984,14.9571,14.8887,14.9474,75909.0
2024-04-01 14:00:00,15.28,15.31,15.25,15.31,131789.0,14.9474,14.9767,14.918,14.9767,131789.0
2024-04-01 14:30:00,15.31,15.33,15.26,15.26,150592.0,14.9767,14.9963,14.9278,14.9278,150592.0
2024-04-01 15:00:00,15.27,15.3,15.25,15.27,141622.0,14.9376,14.9669,14.918,14.9376,141622.0
2024-04-01 15:30:00,15.27,15.27,15.21,15.26,640675.0,14.9376,14.9376,14.8789,14.9278,640675.0
2024-04-02 09:30:00,15.5,15.72,15.45,15.65,819543.0,15.1626,15.3778,15.1137,15.3093,819543.0
2024-04-02 10:00:00,15.66,15.78,15.61,15.77,398256.0,15.3191,15.4365,15.2702,15.4267,398256.0
2024-04-02 10:30:00,15.77,15.79,15.63,15.69,611340.0,15.4267,15.4463,15.2897,15.3484,611340.0
2024-04-02 11:00:00,15.68,15.74,15.61,15.66,503378.0,15.3386,15.3973,15.2702,15.3191,503378.0
2024-04-02 11:30:00,15.66,15.67,15.54,15.65,315837.0,15.3191,15.3289,15.2017,15.3093,315837.0
2024-04-02 12:00:00,15.65,15.71,15.63,15.66,226400.0,15.3093,15.368,15.2897,15.3191,226400.0
2024-04-02 12:30:00,15.66,15.67,15.62,15.65,221147.0,15.3191,15.3289,15.28,15.3093,221147.0
2024-04-02 13:00:00,15.65,15.69,15.62,15.66,189216.0,15.3093,15.3484,15.28,15.3191,189216.0
2024-04-02 13:30:00,15.66,15.71,15.59,15.66,428210.0,15.3191,15.368,15.2506,15.3191,428210.0
2024-04-02 14:00:00,15.66,15.82,15.65,15.81,449291.0,15.3191,15.4756,15.3093,15.4658,449291.0
2024-04-02 14:30:00,15.81,15.84,15.77,15.84,378514.0,15.4658,15.4952,15.4267,15.4952,378514.0
2024-04-02 15:00:00,15.84,15.89,15.81,15.86,683952.0,15.4952,15.5441,15.4658,15.5147,683952.0
2024-04-02 15:30:00,15.86,15.87,15.78,15.8,1466751.0,15.5147,15.5245,15.4365,15.456,1466751.0
2024-04-03 09:30:00,15.92,16.39,15.86,16.28,1470663.0,15.5734,16.0332,15.5147,15.9256,1470663.0
2024-04-03 10:00:00,16.29,16.54,16.28,16.4,1166497.0,15.9354,16.1799,15.9256,16.043,1166497.0
2024-04-03 10:30:00,16.4,16.74,16.39,16.64,1114576.0,16.043,16.3756,16.0332,16.2777,1114576.0
2024-04-03 11:00:00,16.63,16.74,16.6,16.62,885792.0,16.268,16.3756,16.2386,16.2582,885792.0
2024-04-03 11:30:00,16.62,16.68,16.43,16.49,560399.0,16.2582,16.3169,16.0723,16.131,560399.0
2024-04-03 12:00:00,16.48,16.58,16.39,16.55,338763.0,16.1212,16.2191,16.0332,16.1897,338763.0
2024-04-03 12:30:00,16.55,16.68,16.53,16.64,412451.0,16.1897,16.3169,16.1701,16.2777,412451.0
2024-04-03 13:00:00,16.63,16.73,16.58,16.73,401490.0,16.268,16.3658,16.2191,16.3658,401490.0
2024-04-03 13:30:00,16.73,16.8,16.65,16.77,653917.0,16.3658,16.4343,16.2875,16.4049,653917.0
2024-04-03 14:00:00,16.77,16.87,16.77,16.82,331936.0,16.4049,16.5027,16.4049,16.4538,331936.0
2024-04-03 14:30:00,16.82,16.91,16.79,16.88,446022.0,16.4538,16.5419,16.4245,16.5125,446022.0
2024-04-03 15:00:00,16.88,16.97,16.85,16.95,704962.0,16.5125,16.6006,16.4832,16.581,704962.0
2024-04-03 15:30:00,16.95,16.96,16.86,16.89,1346768.0,16.581,16.5908,16.493,16.5223,1346768.0
2024-04-04 09:30:00,16.85,16.89,16.55,16.76,749172.0,16.4832,16.5223,16.1897,16.3951,749172.0
2024-04-04 10:00:00,16.77,16.94,16.76,16.89,369038.0,16.4049,16.5712,16.3951,16.5223,369038.0
2024-04-04 10:30:00,16.88,16.99,16.88,16.91,442462.0,16.5125,16.6201,16.5125,16.5419,442462.0
2024-04-04 11:00:00,16.91,16.96,16.88,16.91,458996.0,16.5419,16.5908,16.5125,16.5419,458996.0
2024-04-04 11:30:00,16.91,16.99,16.89,16.98,219900.0,16.5419,16.6201,16.5223,16.6103,219900.0
2024-04-04 12:00:00,16.97,17.0,16.94,16.94,162460.0,16.6006,16.6299,16.5712,16.5712,162460.0
2024-04-04 12:30:00,16.95,16.95,16.89,16.89,335497.0,16.581,16.581,16.5223,16.5223,335497.0
2024-04-04 13:00:00,16.91,16.99,16.9,16.97,203682.0,16.5419,16.6201,16.5321,16.6006,203682.0
2024-04-04 13:30:00,16.96,17.06,16.95,17.04,174798.0,16.5908,16.6886,16.581,16.669,174798.0
2024-04-04 14:00:00,17.03,17.05,16.9,16.9,215373.0,16.6593,16.6788,16.5321,16.5321,215373.0
2024-04-04 14:30:00,16.91,16.96,16.9,16.92,230786.0,16.5419,16.5908,16.5321,16.5517,230786.0
2024-04-04 15:00:00,16.93,16.98,16.82,16.82,1047904.0,16.5614,16.6103,16.4538,16.4538,1047904.0
2024-04-04 15:30:00,16.82,16.84,16.61,16.68,1100677.0,16.4538,16.4734,16.2484,16.3169,1100677.0
2024-04-05 09:30:00,16.72,16.99,16.57,16.91,640721.0,16.356,16.6201,16.2093,16.5419,640721.0
2024-04-05 10:00:00,16.91,17.12,16.83,17.12,458695.0,16.5419,16.7473,16.4636,16.7473,458695.0
2024-04-05 10:30:00,17.12,17.41,17.09,17.25,882986.0,16.7473,17.031,16.718,16.8745,882986.0
2024-04-05 11:00:00,17.24,17.41,17.23,17.38,345786.0,16.8647,17.031,16.8549,17.0016,345786.0
2024-04-05 11:30:00,17.38,17.52,17.35,17.44,480213.0,17.0016,17.1386,16.9723,17.0603,480213.0
2024-04-05 12:00:00,17.44,17.6,17.44,17.46,470611.0,17.0603,17.2168,17.0603,17.0799,470611.0
2024-04-05 12:30:00,17.46,17.5,17.39,17.5,335808.0,17.0799,17.119,17.0114,17.119,335808.0
2024-04-05 13:00:00,17.49,17.58,17.43,17.57,477321.0,17.1092,17.1973,17.0505,17.1875,477321.0
2024-04-05 13:30:00,17.58,17.65,17.52,17.59,580484.0,17.1973,17.2658,17.1386,17.2071,580484.0
2024-04-05 14:00:00,17.6,17.68,17.56,17.61,446480.0,17.2168,17.2951,17.1777,17.2266,446480.0
2024-04-05 14:30:00,17.61,17.64,17.57,17.57,338835.0,17.2266,17.256,17.1875,17.1875,338835.0
2024-04-05 15:00:00,17.58,17.63,17.47,17.6,739540.0,17.1973,17.2462,17.0897,17.2168,739540.0
2024-04-05 15:30:00,17.6,17.63,17.52,17.53,892561.0,17.2168,17.2462,17.1386,17.1484,892561.0
2024-04-08 09:30:00,18.03,18.28,17.67,17.67,1725035.0,17.6375,17.882,17.2853,17.2853,1725035.0
2024-04-08 10:00:00,17.68,17.92,17.55,17.91,784109.0,17.2951,17.5299,17.1679,17.5201,784109.0
2024-04-08 10:30:00,17.9,18.12,17.87,18.11,608492.0,17.5103,17.7255,17.481,17.7157,608492.0
2024-04-08 11:00:00,18.11,18.15,18.04,18.11,431817.0,17.7157,17.7549,17.6473,17.7157,431817.0
2024-04-08 11:30:00,18.1,18.15,17.95,18.02,433266.0,17.706,17.7549,17.5592,17.6277,433266.0
2024-04-08 12:00:00,18.02,18.13,18.01,18.12,324051.0,17.6277,17.7353,17.6179,17.7255,324051.0
2024-04-08 12:30:00,18.12,18.15,18.06,18.09,191433.0,17.7255,17.7549,17.6668,17.6962,191433.0
2024-04-08 13:00:00,18.08,18.13,18.06,18.11,247225.0,17.6864,17.7353,17.6668,17.7157,247225.0
2024-04-08 13:30:00,18.11,18.18,18.09,18.17,243446.0,17.7157,17.7842,17.6962,17.7744,243446.0
2024-04-08 14:00:00,18.18,18.21,18.11,18.18,293107.0,17.7842,17.8136,17.7157,17.7842,293107.0
2024-04-08 14:30:00,18.17,18.26,18.17,18.24,407667.0,17.7744,17.8625,17.7744,17.8429,407667.0
2024-04-08 15:00:00,18.25,18.25,18.06,18.19,783448.0,17.8527,17.8527,17.6668,17.794,783448.0
2024-04-08 15:30:00,18.18,18.2,18.06,18.08,1384366.0,17.7842,17.8038,17.6668,17.6864,1384366.0
2024-04-09 09:30:00,18.58,19.11,18.5,18.93,1966039.0,18.1755,18.694,18.0973,18.5179,1966039.0
2024-04-09 10:00:00,18.93,19.12,18.9,19.09,902519.0,18.5179,18.7038,18.4885,18.6744,902519.0
2024-04-09 10:30:00,19.1,19.1,18.72,19.02,1221232.0,18.6842,18.6842,18.3125,18.6059,1221232.0
2024-04-09 11:00:00,19.02,19.03,18.8,18.93,721674.0,18.6059,18.6157,18.3907,18.5179,721674.0
2024-04-09 11:30:00,18.93,19.16,18.92,19.01,766283.0,18.5179,18.7429,18.5081,18.5962,766283.0
2024-04-09 12:00:00,19.0,19.24,18.99,19.2,507117.0,18.5864,18.8211,18.5766,18.782,507117.0
2024-04-09 12:30:00,19.2,19.35,19.17,19.3,771856.0,18.782,18.9288,18.7527,18.8798,771856.0
2024-04-09 13:00:00,19.31,19.33,19.16,19.18,557089.0,18.8896,18.9092,18.7429,18.7625,557089.0
2024-04-09 13:30:00,19.18,19.41,19.17,19.35,552255.0,18.7625,18.9874,18.7527,18.9288,552255.0
2024-04-09 14:00:00,19.35,19.39,19.3,19.3,473003.0,18.9288,18.9679,18.8798,18.8798,473003.0
2024-04-09 14:30:00,19.3,19.31,19.18,19.19,435057.0,18.8798,18.8896,18.7625,18.7722,435057.0
2024-04-09 15:00:00,19.2,19.23,19.13,19.22,467576.0,18.782,18.8114,18.7135,18.8016,467576.0
2024-04-09 15:30:00,19.22,19.37,19.2,19.3,1440543.0,18.8016,18.9483,18.782,18.8798,1440543.0
2024-04-10 09:30:00,18.27,19.09,18.12,19.08,2138166.0,17.8723,18.6744,17.7255,18.6646,2138166.0
2024-04-10 10:00:00,19.1,19.33,19.05,19.31,1025848.0,18.6842,18.9092,18.6353,18.8896,1025848.0
2024-04-10 10:30:00,19.3,19.37,19.23,19.25,722507.0,18.8798,18.9483,18.8114,18.8309,722507.0
2024-04-10 11:00:00,19.26,19.29,18.99,19.07,840306.0,18.8407,18.8701,18.5766,18.6548,840306.0
2024-04-10 11:30:00,19.07,19.13,18.97,19.01,603581.0,18.6548,18.7135,18.557,18.5962,603581.0
2024-04-10 12:00:00,19.01,19.2,18.96,19.11,442003.0,18.5962,18.782,18.5472,18.694,442003.0
2024-04-10 12:30:00,19.12,19.19,19.09,19.12,242311.0,18.7038,18.7722,18.6744,18.7038,242311.0
2024-04-10 13:00:00,19.12,19.14,18.96,19.07,326216.0,18.7038,18.7233,18.5472,18.6548,326216.0
2024-04-10 13:30:00,19.07,19.26,19.07,19.23,370069.0,18.6548,18.8407,18.6548,18.8114,370069.0
2024-04-10 14:00:00,19.25,19.3,19.17,19.18,262730.0,18.8309,18.8798,18.7527,18.7625,262730.0
2024-04-10 14:30:00,19.18,19.19,19.01,19.04,263944.0,18.7625,18.7722,18.5962,18.6255,263944.0
2024-04-10 15:00:00,19.05,19.16,19.04,19.07,343485.0,18.6353,18.7429,18.6255,18.6548,343485.0
2024-04-10 15:30:00,19.07,19.1,19.01,19.02,1063534.0,18.6548,18.6842,18.5962,18.6059,1063534.0
2024-04-11 09:30:00,19.3,19.44,19.1,19.18,988040.0,18.8798,19.0168,18.6842,18.7625,988040.0
2024-04-11 10:00:00,19.18,19.24,18.93,18.97,541920.0,18.7625,18.8211,18.5179,18.557,541920.0
2024-04-11 10:30:00,18.97,19.03,18.85,18.94,518319.0,18.557,18.6157,18.4396,18.5277,518319.0
2024-04-11 11:00:00,18.94,19.02,18.9,18.95,376173.0,18.5277,18.6059,18.4885,18.5375,376173.0
2024-04-11 11:30:00,18.95,19.17,18.92,19.17,386870.0,18.5375,18.7527,18.5081,18.7527,386870.0
2024-04-11 12:00:00,19.17,19.24,19.15,19.21,319119.0,18.7527,18.8211,18.7331,18.7918,319119.0
2024-04-11 12:30:00,19.21,19.29,19.18,19.28,274023.0,18.7918,18.8701,18.7625,18.8603,274023.0
2024-04-11 13:00:00,19.28,19.35,19.25,19.32,323562.0,18.8603,18.9288,18.8309,18.8994,323562.0
2024-04-11 13:30:00,19.31,19.33,19.26,19.28,226834.0,18.8896,18.9092,18.8407,18.8603,226834.0
2024-04-11 14:00:00,19.28,19.45,19.25,19.39,561464.0,18.8603,19.0266,18.8309,18.9679,561464.0
2024-04-11 14:30:00,19.39,19.56,19.35,19.48,733107.0,18.9679,19.1342,18.9288,19.0559,733107.0
2024-04-11 15:00:00,19.49,19.54,19.45,19.49,301967.0,19.0657,19.1146,19.0266,19.0657,301967.0
2024-04-11 15:30:00,19.49,19.66,19.49,19.61,1144239.0,19.0657,19.232,19.0657,19.1831,1144239.0
2024-04-12 09:30:00,20.2,20.43,19.81,20.3,1847062.0,19.7602,19.9852,19.3787,19.8581,1847062.0
2024-04-12 10:00:00,20.29,20.53,20.15,20.2,1557539.0,19.8483,20.0831,19.7113,19.7602,1557539.0
2024-04-12 10:30:00,20.19,20.52,20.16,20.5,692696.0,19.7505,20.0733,19.7211,20.0537,692696.0
2024-04-12 11:00:00,20.5,20.6,19.88,19.92,950452.0,20.0537,20.1515,19.4472,19.4863,950452.0
2024-04-12 11:30:00,19.93,20.03,19.76,20.01,930028.0,19.4961,19.5939,19.3298,19.5744,930028.0
2024-04-12 12:00:00,20.0,20.03,19.56,19.57,708991.0,19.5646,19.5939,19.1342,19.144,708991.0
2024-04-12 12:30:00,19.58,19.61,19.34,19.55,754136.0,19.1537,19.1831,18.919,19.1244,754136.0
2024-04-12 13:00:00,19.56,19.64,19.42,19.46,483896.0,19.1342,19.2124,18.9972,19.0364,483896.0
2024-04-12 13:30:00,19.44,19.44,19.31,19.38,350376.0,19.0168,19.0168,18.8896,18.9581,350376.0
2024-04-12 14:00:00,19.37,19.4,19.15,19.16,496503.0,18.9483,18.9777,18.7331,18.7429,496503.0
2024-04-12 14:30:00,19.16,19.18,18.97,19.1,724183.0,18.7429,18.7625,18.557,18.6842,724183.0
2024-04-12 15:00:00,19.09,19.11,18.96,19.05,419886.0,18.6744,18.694,18.5472,18.6353,419886.0
2024-04-12 15:30:00,19.06,19.2,18.93,19.16,1605517.0,18.6451,18.782,18.5179,18.7429,1605517.0
2024-04-15 09:30:00,19.38,19.54,19.02,19.14,1310002.0,18.9581,19.1146,18.6059,18.7233,1310002.0
2024-04-15 10:00:00,19.14,19.21,18.67,18.82,1110144.0,18.7233,18.7918,18.2636,18.4103,1110144.0
2024-04-15 10:30:00,18.82,19.05,18.77,19.03,838842.0,18.4103,18.6353,18.3614,18.6157,838842.0
2024-04-15 11:00:00,19.03,19.09,18.9,18.99,518670.0,18.6157,18.6744,18.4885,18.5766,518670.0
2024-04-15 11:30:00,19.0,19.07,18.94,19.03,322764.0,18.5864,18.6548,18.5277,18.6157,322764.0
2024-04-15 12:00:00,19.03,19.04,18.84,18.86,204065.0,18.6157,18.6255,18.4299,18.4494,204065.0
2024-04-15 12:30:00,18.85,18.92,18.78,18.85,206225.0,18.4396,18.5081,18.3712,18.4396,206225.0
2024-04-15 13:00:00,18.85,18.91,18.8,18.88,169448.0,18.4396,18.4983,18.3907,18.469,169448.0
2024-04-15 13:30:00,18.89,19.05,18.82,19.03,341930.0,18.4788,18.6353,18.4103,18.6157,341930.0
2024-04-15 14:00:00,19.03,19.03,18.88,18.89,162917.0,18.6157,18.6157,18.469,18.4788,162917.0
2024-04-15 14:30:00,18.89,19.01,18.86,18.98,174267.0,18.4788,18.5962,18.4494,18.5668,174267.0
2024-04-15 15:00:00,18.97,19.29,18.92,19.21,567262.0,18.557,18.8701,18.5081,18.7918,567262.0
2024-04-15 15:30:00,19.22,19.25,19.06,19.09,1189457.0,18.8016,18.8309,18.6451,18.6744,1189457.0
2024-04-16 09:30:00,18.54,18.69,18.19,18.36,1340652.0,18.1364,18.2831,17.794,17.9603,1340652.0
2024-04-16 10:00:00,18.37,18.48,18.28,18.32,507920.0,17.9701,18.0777,17.882,17.9212,507920.0
2024-04-16 10:30:00,18.31,18.48,18.2,18.45,710832.0,17.9114,18.0777,17.8038,18.0483,710832.0
2024-04-16 11:00:00,18.46,18.68,18.45,18.58,321188.0,18.0581,18.2733,18.0483,18.1755,321188.0
2024-04-16 11:30:00,18.57,18.73,18.54,18.68,168129.0,18.1657,18.3222,18.1364,18.2733,168129.0
2024-04-16 12:00:00,18.68,18.81,18.66,18.77,175481.0,18.2733,18.4005,18.2538,18.3614,175481.0
2024-04-16 12:30:00,18.77,18.84,18.74,18.84,166063.0,18.3614,18.4299,18.332,18.4299,166063.0
2024-04-16 13:00:00,18.84,18.85,18.77,18.82,141368.0,18.4299,18.4396,18.3614,18.4103,141368.0
2024-04-16 13:30:00,18.79,18.79,18.55,18.65,434964.0,18.3809,18.3809,18.1462,18.244,434964.0
2024-04-16 14:00:00,18.65,18.84,18.63,18.71,246226.0,18.244,18.4299,18.2244,18.3027,246226.0
2024-04-16 14:30:00,18.73,18.95,18.69,18.93,198037.0,18.3222,18.5375,18.2831,18.5179,198037.0
2024-04-16 15:00:00,18.94,18.95,18.87,18.92,326895.0,18.5277,18.5375,18.4592,18.5081,326895.0
2024-04-16 15:30:00,18.93,18.93,18.73,18.81,918637.0,18.5179,18.5179,18.3222,18.4005,918637.0
2024-04-17 09:30:00,19.06,19.43,19.01,19.3,736702.0,18.6451,19.007,18.5962,18.8798,736702.0
2024-04-17 10:00:00,19.3,19.31,19.08,19.2,386125.0,18.8798,18.8896,18.6646,18.782,386125.0
2024-04-17 10:30:00,19.21,19.21,18.99,19.03,379085.0,18.7918,18.7918,18.5766,18.6157,379085.0
2024-04-17 11:00:00,19.03,19.14,18.92,18.96,412395.0,18.6157,18.7233,18.5081,18.5472,412395.0
2024-04-17 11:30:00,18.96,18.97,18.79,18.8,365656.0,18.5472,18.557,18.3809,18.3907,365656.0
2024-04-17 12:00:00,18.79,18.88,18.75,18.8,240290.0,18.3809,18.469,18.3418,18.3907,240290.0
2024-04-17 12:30:00,18.8,18.83,18.66,18.83,355684.0,18.3907,18.4201,18.2538,18.4201,355684.0
2024-04-17 13:00:00,18.83,19.02,18.79,19.0,232474.0,18.4201,18.6059,18.3809,18.5864,232474.0
2024-04-17 13:30:00,19.0,19.11,18.96,19.09,202681.0,18.5864,18.694,18.5472,18.6744,202681.0
2024-04-17 14:00:00,19.09,19.16,19.03,19.05,177283.0,18.6744,18.7429,18.6157,18.6353,177283.0
2024-04-17 14:30:00,19.06,19.14,18.98,19.0,112442.0,18.6451,18.7233,18.5668,18.5864,112442.0
2024-04-17 15:00:00,18.99,18.99,18.82,18.82,218233.0,18.5766,18.5766,18.4103,18.4103,218233.0
2024-04-17 15:30:00,18.82,18.93,18.81,18.92,455307.0,18.4103,18.5179,18.4005,18.5081,455307.0
2024-04-18 09:30:00,19.29,19.29,18.75,19.13,508917.0,18.8701,18.8701,18.3418,18.7135,508917.0
2024-04-18 10:00:00,19.15,19.22,19.0,19.05,328776.0,18.7331,18.8016,18.5864,18.6353,328776.0
2024-04-18 10:30:00,19.05,19.14,18.96,19.1,254149.0,18.6353,18.7233,18.5472,18.6842,254149.0
2024-04-18 11:00:00,19.1,19.26,19.09,19.23,187125.0,18.6842,18.8407,18.6744,18.8114,187125.0
2024-04-18 11:30:00,19.24,19.26,19.06,19.1,243144.0,18.8211,18.8407,18.6451,18.6842,243144.0
2024-04-18 12:00:00,19.1,19.19,19.06,19.18,209016.0,18.6842,18.7722,18.6451,18.7625,209016.0
2024-04-18 12:30:00,19.18,19.23,19.11,19.19,313691.0,18.7625,18.8114,18.694,18.7722,313691.0
2024-04-18 13:00:00,19.19,19.23,19.07,19.13,219838.0,18.7722,18.8114,18.6548,18.7135,219838.0
2024-04-18 13:30:00,19.11,19.16,19.05,19.16,377747.0,18.694,18.7429,18.6353,18.7429,377747.0
2024-04-18 14:00:00,19.16,19.16,18.94,19.05,267889.0,18.7429,18.7429,18.5277,18.6353,267889.0
2024-04-18 14:30:00,19.05,19.07,18.97,19.05,220682.0,18.6353,18.6548,18.557,18.6353,220682.0
2024-04-18 15:00:00,19.05,19.11,19.01,19.02,244078.0,18.6353,18.694,18.5962,18.6059,244078.0
2024-04-18 15:30:00,19.02,19.09,19.01,19.05,653418.0,18.6059,18.6744,18.5962,18.6353,653418.0
2024-04-19 09:30:00,19.08,19.19,18.92,19.07,370617.0,18.6646,18.7722,18.5081,18.6548,370617.0
2024-04-19 10:00:00,19.07,19.24,19.07,19.23,175642.0,18.6548,18.8211,18.6548,18.8114,175642.0
2024-04-19 10:30:00,19.23,19.29,19.16,19.19,277420.0,18.8114,18.8701,18.7429,18.7722,277420.0
2024-04-19 11:00:00,19.19,19.31,19.14,19.27,501045.0,18.7722,18.8896,18.7233,18.8505,501045.0
2024-04-19 11:30:00,19.26,19.35,19.19,19.3,213097.0,18.8407,18.9288,18.7722,18.8798,213097.0
2024-04-19 12:00:00,19.3,19.32,19.06,19.07,219238.0,18.8798,18.8994,18.6451,18.6548,219238.0
2024-04-19 12:30:00,19.07,19.22,19.06,19.21,154769.0,18.6548,18.8016,18.6451,18.7918,154769.0
2024-04-19 13:00:00,19.21,19.25,19.16,19.16,167098.0,18.7918,18.8309,18.7429,18.7429,167098.0
2024-04-19 13:30:00,19.17,19.2,19.12,19.13,102092.0,18.7527,18.782,18.7038,18.7135,102092.0
2024-04-19 14:00:00,19.13,19.16,19.07,19.12,149646.0,18.7135,18.7429,18.6548,18.7038,149646.0
2024-04-19 14:30:00,19.11,19.14,19.08,19.13,165278.0,18.694,18.7233,18.6646,18.7135,165278.0
2024-04-19 15:00:00,19.13,19.15,19.09,19.14,203711.0,18.7135,18.7331,18.6744,18.7233,203711.0
2024-04-19 15:30:00,19.14,19.15,19.01,19.07,848676.0,18.7233,18.7331,18.5962,18.6548,848676.0
2024-04-22 09:30:00,18.12,18.55,18.01,18.5,803736.0,17.7255,18.1462,17.6179,18.0973,803736.0
2024-04-22 10:00:00,18.51,18.63,18.43,18.6,303747.0,18.107,18.2244,18.0288,18.1951,303747.0
2024-04-22 10:30:00,18.6,18.68,18.52,18.54,202733.0,18.1951,18.2733,18.1168,18.1364,202733.0
2024-04-22 11:00:00,18.54,18.56,18.25,18.32,271514.0,18.1364,18.1559,17.8527,17.9212,271514.0
2024-04-22 11:30:00,18.32,18.35,18.23,18.26,300700.0,17.9212,17.9505,17.8331,17.8625,300700.0
2024-04-22 12:00:00,18.26,18.36,18.17,18.19,219745.0,17.8625,17.9603,17.7744,17.794,219745.0
2024-04-22 12:30:00,18.2,18.22,18.14,18.15,313998.0,17.8038,17.8234,17.7451,17.7549,313998.0
2024-04-22 13:00:00,18.16,18.3,18.12,18.3,320446.0,17.7647,17.9016,17.7255,17.9016,320446.0
2024-04-22 13:30:00,18.3,18.32,18.24,18.28,201257.0,17.9016,17.9212,17.8429,17.882,201257.0
2024-04-22 14:00:00,18.29,18.35,18.27,18.3,187213.0,17.8918,17.9505,17.8723,17.9016,187213.0
2024-04-22 14:30:00,18.31,18.34,18.23,18.27,195795.0,17.9114,17.9407,17.8331,17.8723,195795.0
2024-04-22 15:00:00,18.26,18.3,18.23,18.26,186749.0,17.8625,17.9016,17.8331,17.8625,186749.0
2024-04-22 15:30:00,18.26,18.28,18.18,18.24,834830.0,17.8625,17.882,17.7842,17.8429,834830.0
2024-04-23 09:30:00,18.14,18.74,18.05,18.71,567258.0,17.7451,18.332,17.6571,18.3027,567258.0
2024-04-23 10:00:00,18.72,18.75,18.54,18.63,221625.0,18.3125,18.3418,18.1364,18.2244,221625.0
2024-04-23 10:30:00,18.63,18.66,18.52,18.63,141097.0,18.2244,18.2538,18.1168,18.2244,141097.0
2024-04-23 11:00:00,18.63,18.64,18.49,18.56,148269.0,18.2244,18.2342,18.0875,18.1559,148269.0
2024-04-23 11:30:00,18.55,18.58,18.5,18.55,125652.0,18.1462,18.1755,18.0973,18.1462,125652.0
2024-04-23 12:00:00,18.55,18.6,18.54,18.59,193754.0,18.1462,18.1951,18.1364,18.1853,193754.0
2024-04-23 12:30:00,18.59,18.72,18.57,18.68,138442.0,18.1853,18.3125,18.1657,18.2733,138442.0
2024-04-23 13:00:00,18.67,18.75,18.66,18.74,140979.0,18.2636,18.3418,18.2538,18.332,140979.0
2024-04-23 13:30:00,18.75,18.75,18.62,18.63,175956.0,18.3418,18.3418,18.2146,18.2244,175956.0
2024-04-23 14:00:00,18.63,18.7,18.61,18.66,123360.0,18.2244,18.2929,18.2049,18.2538,123360.0
2024-04-23 14:30:00,18.66,18.66,18.6,18.63,162037.0,18.2538,18.2538,18.1951,18.2244,162037.0
2024-04-23 15:00:00,18.63,18.63,18.56,18.58,214082.0,18.2244,18.2244,18.1559,18.1755,214082.0
2024-04-23 15:30:00,18.58,18.62,18.53,18.61,517241.0,18.1755,18.2146,18.1266,18.2049,517241.0
2024-04-24 09:30:00,18.45,18.69,18.33,18.48,262296.0,18.0483,18.2831,17.931,18.0777,262296.0
2024-04-24 10:00:00,18.48,18.65,18.46,18.62,133829.0,18.0777,18.244,18.0581,18.2146,133829.0
2024-04-24 10:30:00,18.62,18.7,18.59,18.67,130659.0,18.2146,18.2929,18.1853,18.2636,130659.0
2024-04-24 11:00:00,18.68,18.74,18.61,18.68,154435.0,18.2733,18.332,18.2049,18.2733,154435.0
2024-04-24 11:30:00,18.68,18.68,18.57,18.57,104478.0,18.2733,18.2733,18.1657,18.1657,104478.0
2024-04-24 12:00:00,18.57,18.63,18.55,18.61,107573.0,18.1657,18.2244,18.1462,18.2049,107573.0
2024-04-24 12:30:00,18.6,18.61,18.54,18.59,76959.0,18.1951,18.2049,18.1364,18.1853,76959.0
2024-04-24 13:00:00,18.6,18.69,18.57,18.64,89338.0,18.1951,18.2831,18.1657,18.2342,89338.0
2024-04-24 13:30:00,18.64,18.69,18.63,18.66,64935.0,18.2342,18.2831,18.2244,18.2538,64935.0
2024-04-24 14:00:00,18.67,18.67,18.6,18.62,59256.0,18.2636,18.2636,18.1951,18.2146,59256.0
2024-04-24 14:30:00,18.62,18.63,18.57,18.6,124014.0,18.2146,18.2244,18.1657,18.1951,124014.0
2024-04-24 15:00:00,18.6,18.67,18.58,18.64,66190.0,18.1951,18.2636,18.1755,18.2342,66190.0
2024-04-24 15:30:00,18.64,18.65,18.58,18.63,301511.0,18.2342,18.244,18.1755,18.2244,301511.0
2024-04-25 09:30:00,18.63,18.64,18.33,18.42,566652.0,18.2244,18.2342,17.931,18.019,566652.0
2024-04-25 10:00:00,18.41,18.5,18.33,18.48,385327.0,18.0092,18.0973,17.931,18.0777,385327.0
2024-04-25 10:30:00,18.48,18.9,18.45,18.54,1352957.0,18.0777,18.4885,18.0483,18.1364,1352957.0
2024-04-25 11:00:00,18.54,18.64,18.5,18.58,222488.0,18.1364,18.2342,18.0973,18.1755,222488.0
2024-04-25 11:30:00,18.57,18.67,18.56,18.64,256708.0,18.1657,18.2636,18.1559,18.2342,256708.0
2024-04-25 12:00:00,18.63,18.68,18.57,18.62,208771.0,18.2244,18.2733,18.1657,18.2146,208771.0
2024-04-25 12:30:00,18.62,18.66,18.58,18.65,135805.0,18.2146,18.2538,18.1755,18.244,135805.0
2024-04-25 13:00:00,18.65,18.77,18.63,18.66,182145.0,18.244,18.3614,18.2244,18.2538,182145.0
2024-04-25 13:30:00,18.65,18.82,18.63,18.81,212621.0,18.244,18.4103,18.2244,18.4005,212621.0
2024-04-25 14:00:00,18.81,18.96,18.8,18.84,227588.0,18.4005,18.5472,18.3907,18.4299,227588.0
2024-04-25 14:30:00,18.83,19.01,18.83,18.99,244899.0,18.4201,18.5962,18.4201,18.5766,244899.0
2024-04-25 15:00:00,19.0,19.09,18.98,19.07,229181.0,18.5864,18.6744,18.5668,18.6548,229181.0
2024-04-25 15:30:00,19.06,19.1,18.93,18.97,660282.0,18.6451,18.6842,18.5179,18.557,660282.0
2024-04-26 09:30:00,19.29,19.37,19.05,19.18,468692.0,18.8701,18.9483,18.6353,18.7625,468692.0
2024-04-26 10:00:00,19.18,19.19,18.99,19.03,254499.0,18.7625,18.7722,18.5766,18.6157,254499.0
2024-04-26 10:30:00,19.03,19.06,18.8,18.92,226174.0,18.6157,18.6451,18.3907,18.5081,226174.0
2024-04-26 11:00:00,18.92,18.99,18.89,18.93,72842.0,18.5081,18.5766,18.4788,18.5179,72842.0
2024-04-26 11:30:00,18.93,19.08,18.92,19.08,105791.0,18.5179,18.6646,18.5081,18.6646,105791.0
2024-04-26 12:00:00,19.07,19.11,19.03,19.07,64227.0,18.6548,18.694,18.6157,18.6548,64227.0
2024-04-26 12:30:00,19.07,19.08,19.02,19.05,58473.0,18.6548,18.6646,18.6059,18.6353,58473.0
2024-04-26 13:00:00,19.04,19.06,19.0,19.02,59522.0,18.6255,18.6451,18.5864,18.6059,59522.0
2024-04-26 13:30:00,19.03,19.08,19.01,19.04,42539.0,18.6157,18.6646,18.5962,18.6255,42539.0
2024-04-26 14:00:00,19.03,19.11,19.02,19.07,95597.0,18.6157,18.694,18.6059,18.6548,95597.0
2024-04-26 14:30:00,19.07,19.08,19.03,19.07,82865.0,18.6548,18.6646,18.6157,18.6548,82865.0
2024-04-26 15:00:00,19.07,19.11,19.03,19.11,125392.0,18.6548,18.694,18.6157,18.694,125392.0
2024-04-26 15:30:00,19.11,19.11,18.99,19.0,448454.0,18.694,18.694,18.5766,18.5864,448454.0
2024-04-29 09:30:00,19.15,19.39,18.75,18.91,866148.0,18.7331,18.9679,18.3418,18.4983,866148.0
2024-04-29 10:00:00,18.91,19.07,18.91,19.07,264938.0,18.4983,18.6548,18.4983,18.6548,264938.0
2024-04-29 10:30:00,19.05,19.11,18.97,19.08,191368.0,18.6353,18.694,18.557,18.6646,191368.0
2024-04-29 11:00:00,19.08,19.14,18.99,19.12,240425.0,18.6646,18.7233,18.5766,18.7038,240425.0
2024-04-29 11:30:00,19.12,19.16,19.07,19.12,173627.0,18.7038,18.7429,18.6548,18.7038,173627.0
2024-04-29 12:00:00,19.12,19.28,19.1,19.22,235192.0,18.7038,18.8603,18.6842,18.8016,235192.0
2024-04-29 12:30:00,19.22,19.26,19.16,19.25,189748.0,18.8016,18.8407,18.7429,18.8309,189748.0
2024-04-29 13:00:00,19.25,19.35,19.24,19.29,279999.0,18.8309,18.9288,18.8211,18.8701,279999.0
2024-04-29 13:30:00,19.28,19.28,19.17,19.21,123265.0,18.8603,18.8603,18.7527,18.7918,123265.0
2024-04-29 14:00:00,19.21,19.23,19.16,19.18,111313.0,18.7918,18.8114,18.7429,18.7625,111313.0
2024-04-29 14:30:00,19.17,19.2,19.11,19.2,125347.0,18.7527,18.782,18.694,18.782,125347.0
2024-04-29 15:00:00,19.2,19.2,19.06,19.19,238958.0,18.782,18.782,18.6451,18.7722,238958.0
2024-04-29 15:30:00,19.19,19.27,19.16,19.23,596067.0,18.7722,18.8505,18.7429,18.8114,596067.0
2024-04-30 09:30:00,18.47,18.98,18.45,18.83,496558.0,18.0679,18.5668,18.0483,18.4201,496558.0
2024-04-30 10:00:00,18.83,18.89,18.64,18.73,441476.0,18.4201,18.4788,18.2342,18.3222,441476.0
2024-04-30 10:30:00,18.73,18.87,18.69,18.75,326405.0,18.3222,18.4592,18.2831,18.3418,326405.0
2024-04-30 11:00:00,18.76,18.79,18.66,18.78,245289.0,18.3516,18.3809,18.2538,18.3712,245289.0
2024-04-30 11:30:00,18.78,18.8,18.7,18.75,186966.0,18.3712,18.3907,18.2929,18.3418,186966.0
2024-04-30 12:00:00,18.75,18.8,18.71,18.73,148799.0,18.3418,18.3907,18.3027,18.3222,148799.0
2024-04-30 12:30:00,18.73,18.74,18.63,18.63,151376.0,18.3222,18.332,18.2244,18.2244,151376.0
2024-04-30 13:00:00,18.63,18.68,18.61,18.66,91836.0,18.2244,18.2733,18.2049,18.2538,91836.0
2024-04-30 13:30:00,18.66,18.72,18.64,18.69,189471.0,18.2538,18.3125,18.2342,18.2831,189471.0
2024-04-30 14:00:00,18.69,18.71,18.59,18.63,100994.0,18.2831,18.3027,18.1853,18.2244,100994.0
2024-04-30 14:30:00,18.62,18.65,18.56,18.57,153687.0,18.2146,18.244,18.1559,18.1657,153687.0
2024-04-30 15:00:00,18.57,18.62,18.54,18.59,227197.0,18.1657,18.2146,18.1364,18.1853,227197.0
2024-04-30 15:30:00,18.59,18.59,18.44,18.44,751088.0,18.1853,18.1853,18.0386,18.0386,751088.0
2024-05-01 09:30:00,18.46,18.69,18.45,18.68,440558.0,18.0581,18.2831,18.0483,18.2733,440558.0
2024-05-01 10:00:00,18.69,18.85,18.63,18.75,337060.0,18.2831,18.4396,18.2244,18.3418,337060.0
2024-05-01 10:30:00,18.75,18.75,18.52,18.69,228953.0,18.3418,18.3418,18.1168,18.2831,228953.0
2024-05-01 11:00:00,18.69,18.71,18.59,18.69,122584.0,18.2831,18.3027,18.1853,18.2831,122584.0
2024-05-01 11:30:00,18.69,18.71,18.48,18.55,274821.0,18.2831,18.3027,18.0777,18.1462,274821.0
2024-05-01 12:00:00,18.55,18.55,18.46,18.5,102579.0,18.1462,18.1462,18.0581,18.0973,102579.0
2024-05-01 12:30:00,18.51,18.54,18.49,18.5,116102.0,18.107,18.1364,18.0875,18.0973,116102.0
2024-05-01 13:00:00,18.5,18.53,18.4,18.41,231010.0,18.0973,18.1266,17.9994,18.0092,231010.0
2024-05-01 13:30:00,18.41,18.44,18.37,18.44,178614.0,18.0092,18.0386,17.9701,18.0386,178614.0
2024-05-01 14:00:00,18.45,18.71,18.39,18.68,300262.0,18.0483,18.3027,17.9896,18.2733,300262.0
2024-05-01 14:30:00,18.67,19.15,18.48,19.13,615542.0,18.2636,18.7331,18.0777,18.7135,615542.0
2024-05-01 15:00:00,19.14,19.22,18.82,18.87,422606.0,18.7233,18.8016,18.4103,18.4592,422606.0
2024-05-01 15:30:00,18.87,18.87,18.55,18.57,494722.0,18.4592,18.4592,18.1462,18.1657,494722.0
2024-05-02 09:30:00,18.27,18.55,18.23,18.3,509021.0,17.8723,18.1462,17.8331,17.9016,509021.0
2024-05-02 10:00:00,18.3,18.48,18.21,18.4,341359.0,17.9016,18.0777,17.8136,17.9994,341359.0
2024-05-02 10:30:00,18.4,18.59,18.39,18.59,264116.0,17.9994,18.1853,17.9896,18.1853,264116.0
2024-05-02 11:00:00,18.59,18.62,18.46,18.46,203138.0,18.1853,18.2146,18.0581,18.0581,203138.0
2024-05-02 11:30:00,18.47,18.54,18.43,18.43,154560.0,18.0679,18.1364,18.0288,18.0288,154560.0
2024-05-02 12:00:00,18.43,18.43,18.2,18.25,391001.0,18.0288,18.0288,17.8038,17.8527,391001.0
2024-05-02 12:30:00,18.24,18.34,18.23,18.31,325489.0,17.8429,17.9407,17.8331,17.9114,325489.0
2024-05-02 13:00:00,18.32,18.39,18.3,18.37,229901.0,17.9212,17.9896,17.9016,17.9701,229901.0
2024-05-02 13:30:00,18.38,18.46,18.35,18.45,372000.0,17.9799,18.0581,17.9505,18.0483,372000.0
2024-05-02 14:00:00,18.45,18.48,18.38,18.44,134466.0,18.0483,18.0777,17.9799,18.0386,134466.0
2024-05-02 14:30:00,18.44,18.54,18.41,18.51,138827.0,18.0386,18.1364,18.0092,18.107,138827.0
2024-05-02 15:00:00,18.52,18.52,18.45,18.46,198379.0,18.1168,18.1168,18.0483,18.0581,198379.0
2024-05-02 15:30:00,18.46,18.47,18.35,18.39,783796.0,18.0581,18.0679,17.9505,17.9896,783796.0
2024-05-03 09:30:00,18.41,18.67,18.22,18.5,461299.0,18.0092,18.2636,17.8234,18.0973,461299.0
2024-05-03 10:00:00,18.52,18.72,18.3,18.35,278744.0,18.1168,18.3125,17.9016,17.9505,278744.0
2024-05-03 10:30:00,18.35,18.41,18.25,18.3,161518.0,17.9505,18.0092,17.8527,17.9016,161518.0
2024-05-03 11:00:00,18.3,18.39,18.21,18.35,397230.0,17.9016,17.9896,17.8136,17.9505,397230.0
2024-05-03 11:30:00,18.35,18.48,18.33,18.34,150260.0,17.9505,18.0777,17.931,17.9407,150260.0
2024-05-03 12:00:00,18.34,18.43,18.33,18.41,157354.0,17.9407,18.0288,17.931,18.0092,157354.0
2024-05-03 12:30:00,18.41,18.42,18.29,18.35,95190.0,18.0092,18.019,17.8918,17.9505,95190.0
2024-05-03 13:00:00,18.35,18.35,18.23,18.26,122197.0,17.9505,17.9505,17.8331,17.8625,122197.0
2024-05-03 13:30:00,18.26,18.31,18.24,18.26,148137.0,17.8625,17.9114,17.8429,17.8625,148137.0
2024-05-03 14:00:00,18.27,18.31,18.22,18.23,139872.0,17.8723,17.9114,17.8234,17.8331,139872.0
2024-05-03 14:30:00,18.22,18.24,18.14,18.18,183105.0,17.8234,17.8429,17.7451,17.7842,183105.0
2024-05-03 15:00:00,18.17,18.18,18.14,18.15,171484.0,17.7744,17.7842,17.7451,17.7549,171484.0
2024-05-03 15:30:00,18.16,18.25,18.15,18.25,775325.0,17.7647,17.8527,17.7549,17.8527,775325.0
2024-05-06 09:30:00,18.77,19.07,18.65,18.9,559939.0,18.3614,18.6548,18.244,18.4885,559939.0
2024-05-06 10:00:00,18.91,18.92,18.78,18.85,208964.0,18.4983,18.5081,18.3712,18.4396,208964.0
2024-05-06 10:30:00,18.84,18.86,18.77,18.8,168329.0,18.4299,18.4494,18.3614,18.3907,168329.0
2024-05-06 11:00:00,18.8,18.96,18.77,18.93,198532.0,18.3907,18.5472,18.3614,18.5179,198532.0
2024-05-06 11:30:00,18.93,18.98,18.9,18.95,141078.0,18.5179,18.5668,18.4885,18.5375,141078.0
2024-05-06 12:00:00,18.95,19.05,18.93,19.02,141041.0,18.5375,18.6353,18.5179,18.6059,141041.0
2024-05-06 12:30:00,19.02,19.03,18.88,19.02,186257.0,18.6059,18.6157,18.469,18.6059,186257.0
2024-05-06 13:00:00,19.02,19.03,18.97,19.0,80613.0,18.6059,18.6157,18.557,18.5864,80613.0
2024-05-06 13:30:00,18.98,19.01,18.95,19.0,65428.0,18.5668,18.5962,18.5375,18.5864,65428.0
2024-05-06 14:00:00,19.0,19.03,18.97,19.02,149345.0,18.5864,18.6157,18.557,18.6059,149345.0
2024-05-06 14:30:00,19.02,19.02,18.93,18.98,155172.0,18.6059,18.6059,18.5179,18.5668,155172.0
2024-05-06 15:00:00,18.99,19.02,18.95,18.96,111717.0,18.5766,18.6059,18.5375,18.5472,111717.0
2024-05-06 15:30:00,18.96,18.96,18.86,18.87,592603.0,18.5472,18.5472,18.4494,18.4592,592603.0
2024-05-07 09:30:00,18.84,18.93,18.76,18.89,378936.0,18.4299,18.5179,18.3516,18.4788,378936.0
2024-05-07 10:00:00,18.88,18.97,18.84,18.92,185667.0,18.469,18.557,18.4299,18.5081,185667.0
2024-05-07 10:30:00,18.92,18.99,18.88,18.9,139674.0,18.5081,18.5766,18.469,18.4885,139674.0
2024-05-07 11:00:00,18.91,18.96,18.86,18.91,78455.0,18.4983,18.5472,18.4494,18.4983,78455.0
2024-05-07 11:30:00,18.91,18.93,18.88,18.89,71611.0,18.4983,18.5179,18.469,18.4788,71611.0
2024-05-07 12:00:00,18.88,18.89,18.82,18.82,100211.0,18.469,18.4788,18.4103,18.4103,100211.0
2024-05-07 12:30:00,18.83,18.86,18.72,18.73,225385.0,18.4201,18.4494,18.3125,18.3222,225385.0
2024-05-07 13:00:00,18.72,18.79,18.69,18.77,81067.0,18.3125,18.3809,18.2831,18.3614,81067.0
2024-05-07 13:30:00,18.78,18.78,18.72,18.73,45985.0,18.3712,18.3712,18.3125,18.3222,45985.0
2024-05-07 14:00:00,18.73,18.77,18.7,18.76,76250.0,18.3222,18.3614,18.2929,18.3516,76250.0
2024-05-07 14:30:00,18.76,18.78,18.72,18.78,60275.0,18.3516,18.3712,18.3125,18.3712,60275.0
2024-05-07 15:00:00,18.78,18.82,18.75,18.81,120841.0,18.3712,18.4103,18.3418,18.4005,120841.0
2024-05-07 15:30:00,18.81,18.92,18.8,18.89,422445.0,18.4005,18.5081,18.3907,18.4788,422445.0
2024-05-08 09:30:00,18.59,18.88,18.49,18.69,318182.0,18.1853,18.469,18.0875,18.2831,318182.0
2024-05-08 10:00:00,18.7,19.05,18.69,18.93,252449.0,18.2929,18.6353,18.2831,18.5179,252449.0
2024-05-08 10:30:00,18.93,19.03,18.88,18.89,189491.0,18.5179,18.6157,18.469,18.4788,189491.0
2024-05-08 11:00:00,18.89,18.93,18.82,18.88,129455.0,18.4788,18.5179,18.4103,18.469,129455.0
2024-05-08 11:30:00,18.87,18.91,18.81,18.82,137376.0,18.4592,18.4983,18.4005,18.4103,137376.0
2024-05-08 12:00:00,18.81,18.84,18.79,18.8,99283.0,18.4005,18.4299,18.3809,18.3907,99283.0
2024-05-08 12:30:00,18.8,18.83,18.73,18.73,99515.0,18.3907,18.4201,18.3222,18.3222,99515.0
2024-05-08 13:00:00,18.73,18.74,18.59,18.64,146494.0,18.3222,18.332,18.1853,18.2342,146494.0
2024-05-08 13:30:00,18.64,18.65,18.59,18.63,98130.0,18.2342,18.244,18.1853,18.2244,98130.0
2024-05-08 14:00:00,18.63,18.63,18.58,18.6,134917.0,18.2244,18.2244,18.1755,18.1951,134917.0
2024-05-08 14:30:00,18.6,18.65,18.58,18.61,215137.0,18.1951,18.244,18.1755,18.2049,215137.0
2024-05-08 15:00:00,18.61,18.66,18.59,18.65,356009.0,18.2049,18.2538,18.1853,18.244,356009.0
2024-05-08 15:30:00,18.64,18.65,18.53,18.63,1148979.0,18.2342,18.244,18.1266,18.2244,1148979.0
2024-05-09 09:30:00,19.15,20.12,18.97,20.04,2063648.0,18.7331,19.682,18.557,19.6037,2063648.0
2024-05-09 10:00:00,20.03,20.42,20.0,20.38,1045315.0,19.5939,19.9755,19.5646,19.9363,1045315.0
2024-05-09 10:30:00,20.37,20.45,20.2,20.36,773745.0,19.9265,20.0048,19.7602,19.9168,773745.0
2024-05-09 11:00:00,20.36,20.41,20.15,20.17,745347.0,19.9168,19.9657,19.7113,19.7309,745347.0
2024-05-09 11:30:00,20.17,20.4,20.12,20.3,615572.0,19.7309,19.9559,19.682,19.8581,615572.0
2024-05-09 12:00:00,20.29,20.46,20.22,20.34,574236.0,19.8483,20.0146,19.7798,19.8972,574236.0
2024-05-09 12:30:00,20.34,20.34,20.13,20.14,521191.0,19.8972,19.8972,19.6918,19.7016,521191.0
2024-05-09 13:00:00,20.14,20.24,20.09,20.18,306154.0,19.7016,19.7994,19.6526,19.7407,306154.0
2024-05-09 13:30:00,20.19,20.28,20.15,20.26,292317.0,19.7505,19.8385,19.7113,19.8189,292317.0
2024-05-09 14:00:00,20.26,20.54,20.25,20.51,361585.0,19.8189,20.0928,19.8092,20.0635,361585.0
2024-05-09 14:30:00,20.51,20.68,20.46,20.66,386424.0,20.0635,20.2298,20.0146,20.2102,386424.0
2024-05-09 15:00:00,20.66,20.71,20.59,20.64,404986.0,20.2102,20.2591,20.1418,20.1907,404986.0
2024-05-09 15:30:00,20.64,20.9,20.6,20.64,1534524.0,20.1907,20.445,20.1515,20.1907,1534524.0
2024-05-10 09:30:00,20.86,20.88,20.48,20.81,1034638.0,20.4059,20.4254,20.0341,20.357,1034638.0
2024-05-10 10:00:00,20.81,20.87,20.35,20.51,507973.0,20.357,20.4157,19.907,20.0635,507973.0
2024-05-10 10:30:00,20.51,20.68,20.46,20.52,183264.0,20.0635,20.2298,20.0146,20.0733,183264.0
2024-05-10 11:00:00,20.51,20.68,20.4,20.66,225259.0,20.0635,20.2298,19.9559,20.2102,225259.0
2024-05-10 11:30:00,20.66,20.67,20.54,20.57,297192.0,20.2102,20.22,20.0928,20.1222,297192.0
2024-05-10 12:00:00,20.57,20.58,20.45,20.48,162354.0,20.1222,20.132,20.0048,20.0341,162354.0
2024-05-10 12:30:00,20.49,20.61,20.45,20.59,162437.0,20.0439,20.1613,20.0048,20.1418,162437.0
2024-05-10 13:00:00,20.59,20.59,20.46,20.48,117164.0,20.1418,20.1418,20.0146,20.0341,117164.0
2024-05-10 13:30:00,20.48,20.6,20.48,20.51,224016.0,20.0341,20.1515,20.0341,20.0635,224016.0
2024-05-10 14:00:00,20.52,20.52,20.39,20.44,212786.0,20.0733,20.0733,19.9461,19.995,212786.0
2024-05-10 14:30:00,20.43,20.51,20.42,20.48,158580.0,19.9852,20.0635,19.9755,20.0341,158580.0
2024-05-10 15:00:00,20.48,20.51,20.4,20.43,234633.0,20.0341,20.0635,19.9559,19.9852,234633.0
2024-05-10 15:30:00,20.43,20.47,20.33,20.35,811021.0,19.9852,20.0244,19.8874,19.907,811021.0
2024-05-13 09:30:00,20.26,20.53,20.17,20.21,559930.0,19.8189,20.0831,19.7309,19.77,559930.0
2024-05-13 10:00:00,20.21,20.35,20.11,20.19,298749.0,19.77,19.907,19.6722,19.7505,298749.0
2024-05-13 10:30:00,20.18,20.23,20.12,20.16,209934.0,19.7407,19.7896,19.682,19.7211,209934.0
2024-05-13 11:00:00,20.15,20.15,19.82,19.84,579121.0,19.7113,19.7113,19.3885,19.4081,579121.0
2024-05-13 11:30:00,19.84,19.93,19.81,19.93,229133.0,19.4081,19.4961,19.3787,19.4961,229133.0
2024-05-13 12:00:00,19.93,20.04,19.92,20.04,154490.0,19.4961,19.6037,19.4863,19.6037,154490.0
2024-05-13 12:30:00,20.04,20.04,19.94,19.97,130507.0,19.6037,19.6037,19.5059,19.5353,130507.0
2024-05-13 13:00:00,19.96,19.97,19.89,19.93,150151.0,19.5255,19.5353,19.457,19.4961,150151.0
2024-05-13 13:30:00,19.92,19.93,19.82,19.83,89383.0,19.4863,19.4961,19.3885,19.3983,89383.0
2024-05-13 14:00:00,19.83,19.85,19.8,19.83,86963.0,19.3983,19.4179,19.369,19.3983,86963.0
2024-05-13 14:30:00,19.82,19.85,19.79,19.82,93475.0,19.3885,19.4179,19.3592,19.3885,93475.0
2024-05-13 15:00:00,19.82,19.92,19.79,19.92,160996.0,19.3885,19.4863,19.3592,19.4863,160996.0
2024-05-13 15:30:00,19.92,19.98,19.87,19.96,436166.0,19.4863,19.545,19.4374,19.5255,436166.0
2024-05-14 09:30:00,20.0,20.27,20.0,20.24,544842.0,19.5646,19.8287,19.5646,19.7994,544842.0
2024-05-14 10:00:00,20.24,20.35,20.13,20.22,492830.0,19.7994,19.907,19.6918,19.7798,492830.0
2024-05-14 10:30:00,20.22,20.28,20.13,20.14,170859.0,19.7798,19.8385,19.6918,19.7016,170859.0
2024-05-14 11:00:00,20.14,20.17,20.05,20.09,188517.0,19.7016,19.7309,19.6135,19.6526,188517.0
2024-05-14 11:30:00,20.09,20.13,20.04,20.05,129328.0,19.6526,19.6918,19.6037,19.6135,129328.0
2024-05-14 12:00:00,20.05,20.07,19.94,19.95,130754.0,19.6135,19.6331,19.5059,19.5157,130754.0
2024-05-14 12:30:00,19.95,20.12,19.94,20.1,92847.0,19.5157,19.682,19.5059,19.6624,92847.0
2024-05-14 13:00:00,20.1,20.13,20.01,20.06,93200.0,19.6624,19.6918,19.5744,19.6233,93200.0
2024-05-14 13:30:00,20.07,20.13,20.06,20.1,66600.0,19.6331,19.6918,19.6233,19.6624,66600.0
2024-05-14 14:00:00,20.1,20.17,20.08,20.14,131395.0,19.6624,19.7309,19.6429,19.7016,131395.0
2024-05-14 14:30:00,20.14,20.2,20.1,20.2,125065.0,19.7016,19.7602,19.6624,19.7602,125065.0
2024-05-14 15:00:00,20.2,20.31,20.16,20.3,242803.0,19.7602,19.8679,19.7211,19.8581,242803.0
2024-05-14 15:30:00,20.29,20.41,20.28,20.37,591270.0,19.8483,19.9657,19.8385,19.9265,591270.0
2024-05-15 09:30:00,20.55,20.65,20.17,20.29,560265.0,20.1026,20.2004,19.7309,19.8483,560265.0
2024-05-15 10:00:00,20.29,20.4,20.21,20.36,526977.0,19.8483,19.9559,19.77,19.9168,526977.0
2024-05-15 10:30:00,20.36,20.58,20.34,20.57,261651.0,19.9168,20.132,19.8972,20.1222,261651.0
2024-05-15 11:00:00,20.58,21.08,20.58,21.07,897201.0,20.132,20.6211,20.132,20.6113,897201.0
2024-05-15 11:30:00,21.06,21.07,20.69,20.69,243914.0,20.6015,20.6113,20.2396,20.2396,243914.0
2024-05-15 12:00:00,20.69,20.74,20.58,20.68,541419.0,20.2396,20.2885,20.132,20.2298,541419.0
2024-05-15 12:30:00,20.68,20.83,20.67,20.79,222529.0,20.2298,20.3765,20.22,20.3374,222529.0
2024-05-15 13:00:00,20.79,21.01,20.79,20.99,153380.0,20.3374,20.5526,20.3374,20.533,153380.0
2024-05-15 13:30:00,20.98,21.05,20.94,20.98,189728.0,20.5233,20.5917,20.4841,20.5233,189728.0
2024-05-15 14:00:00,20.98,21.0,20.87,20.99,130853.0,20.5233,20.5428,20.4157,20.533,130853.0
2024-05-15 14:30:00,20.98,21.04,20.87,20.89,261663.0,20.5233,20.582,20.4157,20.4352,261663.0
2024-05-15 15:00:00,20.9,20.92,20.85,20.85,189189.0,20.445,20.4646,20.3961,20.3961,189189.0
2024-05-15 15:30:00,20.85,20.86,20.79,20.8,902564.0,20.3961,20.4059,20.3374,20.3472,902564.0
2024-05-16 09:30:00,20.57,20.64,20.28,20.45,513484.0,20.1222,20.1907,19.8385,20.0048,513484.0
2024-05-16 10:00:00,20.45,20.66,20.44,20.59,291189.0,20.0048,20.2102,19.995,20.1418,291189.0
2024-05-16 10:30:00,20.59,20.76,20.54,20.59,217326.0,20.1418,20.3081,20.0928,20.1418,217326.0
2024-05-16 11:00:00,20.59,20.66,20.52,20.57,222340.0,20.1418,20.2102,20.0733,20.1222,222340.0
2024-05-16 11:30:00,20.57,20.81,20.55,20.78,155425.0,20.1222,20.357,20.1026,20.3276,155425.0
2024-05-16 12:00:00,20.78,20.78,20.66,20.7,105489.0,20.3276,20.3276,20.2102,20.2494,105489.0
2024-05-16 12:30:00,20.7,20.72,20.63,20.67,163108.0,20.2494,20.2689,20.1809,20.22,163108.0
2024-05-16 13:00:00,20.67,20.67,20.56,20.57,161827.0,20.22,20.22,20.1124,20.1222,161827.0
2024-05-16 13:30:00,20.57,20.61,20.48,20.6,215615.0,20.1222,20.1613,20.0341,20.1515,215615.0
2024-05-16 14:00:00,20.61,20.7,20.59,20.66,226737.0,20.1613,20.2494,20.1418,20.2102,226737.0
2024-05-16 14:30:00,20.66,20.69,20.64,20.65,120055.0,20.2102,20.2396,20.1907,20.2004,120055.0
2024-05-16 15:00:00,20.66,20.74,20.64,20.67,155184.0,20.2102,20.2885,20.1907,20.22,155184.0
2024-05-16 15:30:00,20.67,20.67,20.45,20.6,717845.0,20.22,20.22,20.0048,20.1515,717845.0
2024-05-17 09:30:00,21.55,21.61,20.84,21.41,1703436.0,21.0809,21.1395,20.3863,20.9439,1703436.0
2024-05-17 10:00:00,21.46,21.64,21.33,21.52,594476.0,20.9928,21.1689,20.8656,21.0515,594476.0
2024-05-17 10:30:00,21.51,21.53,21.25,21.38,821032.0,21.0417,21.0613,20.7874,20.9146,821032.0
2024-05-17 11:00:00,21.38,21.46,21.04,21.13,507311.0,20.9146,20.9928,20.582,20.67,507311.0
2024-05-17 11:30:00,21.12,21.17,21.06,21.11,311929.0,20.6602,20.7091,20.6015,20.6504,311929.0
2024-05-17 12:00:00,21.11,21.27,21.1,21.18,437197.0,20.6504,20.807,20.6407,20.7189,437197.0
2024-05-17 12:30:00,21.18,21.4,21.17,21.35,352138.0,20.7189,20.9341,20.7091,20.8852,352138.0
2024-05-17 13:00:00,21.34,21.49,21.28,21.46,325709.0,20.8754,21.0222,20.8167,20.9928,325709.0
2024-05-17 13:30:00,21.46,21.47,21.31,21.37,214822.0,20.9928,21.0026,20.8461,20.9048,214822.0
2024-05-17 14:00:00,21.37,21.5,21.36,21.5,371736.0,20.9048,21.0319,20.895,21.0319,371736.0
2024-05-17 14:30:00,21.5,21.59,21.47,21.57,380567.0,21.0319,21.12,21.0026,21.1004,380567.0
2024-05-17 15:00:00,21.56,21.57,21.4,21.45,437339.0,21.0906,21.1004,20.9341,20.983,437339.0
2024-05-17 15:30:00,21.45,21.78,21.4,21.72,2552510.0,20.983,21.3058,20.9341,21.2472,2552510.0
2024-05-20 09:30:00,21.96,22.02,21.27,21.97,1188780.0,21.5776,21.6366,20.8996,21.5874,1188780.0
2024-05-20 10:00:00,21.96,22.13,21.86,22.1,535165.0,21.5776,21.7447,21.4794,21.7152,535165.0
2024-05-20 10:30:00,22.1,22.25,22.0,22.24,431444.0,21.7152,21.8626,21.6169,21.8527,431444.0
2024-05-20 11:00:00,22.23,22.46,22.22,22.38,684752.0,21.8429,22.0689,21.8331,21.9903,684752.0
2024-05-20 11:30:00,22.38,22.46,22.25,22.41,451113.0,21.9903,22.0689,21.8626,22.0198,451113.0
2024-05-20 12:00:00,22.42,22.64,22.38,22.46,453241.0,22.0296,22.2458,21.9903,22.0689,453241.0
2024-05-20 12:30:00,22.46,22.54,22.36,22.36,231995.0,22.0689,22.1475,21.9707,21.9707,231995.0
2024-05-20 13:00:00,22.37,22.59,22.3,22.57,447006.0,21.9805,22.1966,21.9117,22.177,447006.0
2024-05-20 13:30:00,22.57,22.68,22.54,22.59,300610.0,22.177,22.2851,22.1475,22.1966,300610.0
2024-05-20 14:00:00,22.59,22.61,22.34,22.48,260534.0,22.1966,22.2163,21.951,22.0886,260534.0
2024-05-20 14:30:00,22.48,22.54,22.37,22.4,239561.0,22.0886,22.1475,21.9805,22.01,239561.0
2024-05-20 15:00:00,22.39,22.41,22.23,22.3,445846.0,22.0001,22.0198,21.8429,21.9117,445846.0
2024-05-20 15:30:00,22.3,22.47,22.25,22.45,1215009.0,21.9117,22.0787,21.8626,22.0591,1215009.0
2024-05-21 09:30:00,22.06,22.39,21.76,22.32,912136.0,21.6759,22.0001,21.3811,21.9313,912136.0
2024-05-21 10:00:00,22.32,22.48,22.22,22.25,659741.0,21.9313,22.0886,21.8331,21.8626,659741.0
2024-05-21 10:30:00,22.26,22.41,22.25,22.34,227405.0,21.8724,22.0198,21.8626,21.951,227405.0
2024-05-21 11:00:00,22.35,22.46,22.3,22.37,198536.0,21.9608,22.0689,21.9117,21.9805,198536.0
2024-05-21 11:30:00,22.37,22.38,22.08,22.14,460533.0,21.9805,21.9903,21.6955,21.7545,460533.0
2024-05-21 12:00:00,22.14,22.15,22.02,22.12,178315.0,21.7545,21.7643,21.6366,21.7348,178315.0
2024-05-21 12:30:00,22.12,22.21,22.11,22.2,219437.0,21.7348,21.8233,21.725,21.8134,219437.0
2024-05-21 13:00:00,22.2,22.23,22.1,22.18,139941.0,21.8134,21.8429,21.7152,21.7938,139941.0
2024-05-21 13:30:00,22.18,22.26,22.16,22.23,127546.0,21.7938,21.8724,21.7741,21.8429,127546.0
2024-05-21 14:00:00,22.23,22.23,22.1,22.13,171015.0,21.8429,21.8429,21.7152,21.7447,171015.0
2024-05-21 14:30:00,22.13,22.23,22.12,22.22,132679.0,21.7447,21.8429,21.7348,21.8331,132679.0
2024-05-21 15:00:00,22.22,22.3,22.17,22.19,229896.0,21.8331,21.9117,21.784,21.8036,229896.0
2024-05-21 15:30:00,22.19,22.25,22.15,22.21,660029.0,21.8036,21.8626,21.7643,21.8233,660029.0
2024-05-22 09:30:00,21.94,22.28,21.79,22.28,528152.0,21.558,21.892,21.4106,21.892,528152.0
2024-05-22 10:00:00,22.27,22.27,21.64,21.75,634025.0,21.8822,21.8822,21.2632,21.3713,634025.0
2024-05-22 10:30:00,21.75,21.86,21.68,21.71,581358.0,21.3713,21.4794,21.3025,21.332,581358.0
2024-05-22 11:00:00,21.71,21.86,21.65,21.71,389457.0,21.332,21.4794,21.273,21.332,389457.0
2024-05-22 11:30:00,21.72,21.86,21.6,21.84,317747.0,21.3418,21.4794,21.2239,21.4597,317747.0
2024-05-22 12:00:00,21.84,21.9,21.77,21.8,191105.0,21.4597,21.5187,21.3909,21.4204,191105.0
2024-05-22 12:30:00,21.79,21.82,21.74,21.8,179631.0,21.4106,21.4401,21.3614,21.4204,179631.0
2024-05-22 13:00:00,21.8,21.87,21.65,21.66,174284.0,21.4204,21.4892,21.273,21.2828,174284.0
2024-05-22 13:30:00,21.65,21.69,21.55,21.62,301888.0,21.273,21.3123,21.1748,21.2435,301888.0
2024-05-22 14:00:00,21.63,21.68,21.43,21.44,281162.0,21.2534,21.3025,21.0568,21.0667,281162.0
2024-05-22 14:30:00,21.43,21.48,21.27,21.4,630008.0,21.0568,21.106,20.8996,21.0274,630008.0
2024-05-22 15:00:00,21.4,21.44,21.29,21.31,456681.0,21.0274,21.0667,20.9193,20.9389,456681.0
2024-05-22 15:30:00,21.32,21.4,21.24,21.34,1450231.0,20.9488,21.0274,20.8702,20.9684,1450231.0
2024-05-23 09:30:00,21.32,21.46,20.99,21.21,589497.0,20.9488,21.0863,20.6245,20.8407,589497.0
2024-05-23 10:00:00,21.2,21.3,21.01,21.14,430450.0,20.8309,20.9291,20.6442,20.7719,430450.0
2024-05-23 10:30:00,21.14,21.14,21.01,21.06,351878.0,20.7719,20.7719,20.6442,20.6933,351878.0
2024-05-23 11:00:00,21.06,21.32,21.05,21.14,271655.0,20.6933,20.9488,20.6835,20.7719,271655.0
2024-05-23 11:30:00,21.14,21.27,21.11,21.18,237092.0,20.7719,20.8996,20.7424,20.8112,237092.0
2024-05-23 12:00:00,21.18,21.27,21.11,21.13,142089.0,20.8112,20.8996,20.7424,20.7621,142089.0
2024-05-23 12:30:00,21.13,21.19,21.03,21.05,157078.0,20.7621,20.821,20.6638,20.6835,157078.0
2024-05-23 13:00:00,21.04,21.07,20.92,20.93,225899.0,20.6736,20.7031,20.5557,20.5656,225899.0
2024-05-23 13:30:00,20.93,21.01,20.76,20.78,366703.0,20.5656,20.6442,20.3985,20.4182,366703.0
2024-05-23 14:00:00,20.78,20.89,20.72,20.88,364131.0,20.4182,20.5262,20.3592,20.5164,364131.0
2024-05-23 14:30:00,20.87,20.91,20.81,20.84,242164.0,20.5066,20.5459,20.4476,20.4771,242164.0
2024-05-23 15:00:00,20.84,20.87,20.79,20.82,233851.0,20.4771,20.5066,20.428,20.4575,233851.0
2024-05-23 15:30:00,20.81,20.87,20.78,20.83,971327.0,20.4476,20.5066,20.4182,20.4673,971327.0
2024-05-24 09:30:00,21.05,21.24,21.02,21.19,438769.0,20.6835,20.8702,20.654,20.821,438769.0
2024-05-24 10:00:00,21.18,21.39,21.17,21.19,729989.0,20.8112,21.0175,20.8014,20.821,729989.0
2024-05-24 10:30:00,21.19,21.23,21.13,21.21,160085.0,20.821,20.8603,20.7621,20.8407,160085.0
2024-05-24 11:00:00,21.22,21.31,21.19,21.22,150281.0,20.8505,20.9389,20.821,20.8505,150281.0
2024-05-24 11:30:00,21.22,21.25,21.07,21.11,658368.0,20.8505,20.88,20.7031,20.7424,658368.0
2024-05-24 12:00:00,21.11,21.2,21.08,21.19,221949.0,20.7424,20.8309,20.7129,20.821,221949.0
2024-05-24 12:30:00,21.18,21.18,21.11,21.12,80725.0,20.8112,20.8112,20.7424,20.7522,80725.0
2024-05-24 13:00:00,21.12,21.16,21.09,21.12,133210.0,20.7522,20.7915,20.7228,20.7522,133210.0
2024-05-24 13:30:00,21.13,21.15,21.06,21.11,114794.0,20.7621,20.7817,20.6933,20.7424,114794.0
2024-05-24 14:00:00,21.11,21.15,21.06,21.07,139761.0,20.7424,20.7817,20.6933,20.7031,139761.0
2024-05-24 14:30:00,21.07,21.07,20.98,21.01,238386.0,20.7031,20.7031,20.6147,20.6442,238386.0
2024-05-24 15:00:00,21.0,21.04,20.96,21.03,102372.0,20.6343,20.6736,20.595,20.6638,102372.0
2024-05-24 15:30:00,21.02,21.08,20.98,21.03,639520.0,20.654,20.7129,20.6147,20.6638,639520.0
2024-05-28 09:30:00,22.11,22.37,21.9,22.24,1103261.0,21.725,21.9805,21.5187,21.8527,1103261.0
2024-05-28 10:00:00,22.24,22.24,22.01,22.17,505092.0,21.8527,21.8527,21.6267,21.784,505092.0
2024-05-28 10:30:00,22.16,22.32,22.1,22.3,276545.0,21.7741,21.9313,21.7152,21.9117,276545.0
2024-05-28 11:00:00,22.31,22.47,22.25,22.46,329968.0,21.9215,22.0787,21.8626,22.0689,329968.0
2024-05-28 11:30:00,22.46,22.63,22.45,22.58,347393.0,22.0689,22.236,22.0591,22.1868,347393.0
2024-05-28 12:00:00,22.58,22.65,22.53,22.57,297353.0,22.1868,22.2556,22.1377,22.177,297353.0
2024-05-28 12:30:00,22.56,22.6,22.37,22.39,287013.0,22.1672,22.2065,21.9805,22.0001,287013.0
2024-05-28 13:00:00,22.4,22.46,22.29,22.45,228826.0,22.01,22.0689,21.9019,22.0591,228826.0
2024-05-28 13:30:00,22.45,22.51,22.42,22.48,159129.0,22.0591,22.118,22.0296,22.0886,159129.0
2024-05-28 14:00:00,22.47,22.6,22.46,22.46,189994.0,22.0787,22.2065,22.0689,22.0689,189994.0
2024-05-28 14:30:00,22.46,22.54,22.43,22.54,193832.0,22.0689,22.1475,22.0394,22.1475,193832.0
2024-05-28 15:00:00,22.54,22.63,22.52,22.6,213320.0,22.1475,22.236,22.1279,22.2065,213320.0
2024-05-28 15:30:00,22.6,22.75,22.59,22.63,954692.0,22.2065,22.3539,22.1966,22.236,954692.0
2024-05-29 09:30:00,22.28,22.45,22.1,22.38,337971.0,21.892,22.0591,21.7152,21.9903,337971.0
2024-05-29 10:00:00,22.38,22.44,22.31,22.42,189035.0,21.9903,22.0493,21.9215,22.0296,189035.0
2024-05-29 10:30:00,22.42,22.48,22.26,22.3,220806.0,22.0296,22.0886,21.8724,21.9117,220806.0
2024-05-29 11:00:00,22.3,22.47,22.29,22.43,275736.0,21.9117,22.0787,21.9019,22.0394,275736.0
2024-05-29 11:30:00,22.42,22.42,22.31,22.35,240564.0,22.0296,22.0296,21.9215,21.9608,240564.0
2024-05-29 12:00:00,22.35,22.36,22.18,22.24,151410.0,21.9608,21.9707,21.7938,21.8527,151410.0
2024-05-29 12:30:00,22.23,22.35,22.23,22.33,116216.0,21.8429,21.9608,21.8429,21.9412,116216.0
2024-05-29 13:00:00,22.34,22.36,22.2,22.23,107771.0,21.951,21.9707,21.8134,21.8429,107771.0
2024-05-29 13:30:00,22.23,22.28,22.19,22.27,133052.0,21.8429,21.892,21.8036,21.8822,133052.0
2024-05-29 14:00:00,22.27,22.28,22.17,22.18,121021.0,21.8822,21.892,21.784,21.7938,121021.0
2024-05-29 14:30:00,22.18,22.19,22.11,22.12,117267.0,21.7938,21.8036,21.725,21.7348,117267.0
2024-05-29 15:00:00,22.11,22.18,22.1,22.16,163595.0,21.725,21.7938,21.7152,21.7741,163595.0
2024-05-29 15:30:00,22.16,22.17,22.07,22.13,539112.0,21.7741,21.784,21.6857,21.7447,539112.0
2024-05-30 09:30:00,21.94,22.55,21.94,22.52,399687.0,21.558,22.1573,21.558,22.1279,399687.0
2024-05-30 10:00:00,22.51,22.53,22.41,22.45,156165.0,22.118,22.1377,22.0198,22.0591,156165.0
2024-05-30 10:30:00,22.44,22.45,22.19,22.22,196771.0,22.0493,22.0591,21.8036,21.8331,196771.0
2024-05-30 11:00:00,22.21,22.33,22.17,22.29,141675.0,21.8233,21.9412,21.784,21.9019,141675.0
2024-05-30 11:30:00,22.28,22.3,22.19,22.2,170481.0,21.892,21.9117,21.8036,21.8134,170481.0
2024-05-30 12:00:00,22.21,22.24,22.12,22.17,106224.0,21.8233,21.8527,21.7348,21.784,106224.0
2024-05-30 12:30:00,22.17,22.32,22.17,22.3,109870.0,21.784,21.9313,21.784,21.9117,109870.0
2024-05-30 13:00:00,22.3,22.37,22.3,22.36,83030.0,21.9117,21.9805,21.9117,21.9707,83030.0
2024-05-30 13:30:00,22.36,22.37,22.29,22.33,61000.0,21.9707,21.9805,21.9019,21.9412,61000.0
2024-05-30 14:00:00,22.33,22.34,22.2,22.23,83164.0,21.9412,21.951,21.8134,21.8429,83164.0
2024-05-30 14:30:00,22.23,22.28,22.2,22.28,84742.0,21.8429,21.892,21.8134,21.892,84742.0
2024-05-30 15:00:00,22.28,22.28,22.14,22.17,146762.0,21.892,21.892,21.7545,21.784,146762.0
2024-05-30 15:30:00,22.17,22.25,22.11,22.22,463698.0,21.784,21.8626,21.725,21.8331,463698.0
2024-05-31 09:30:00,22.38,22.53,22.24,22.34,316324.0,21.9903,22.1377,21.8527,21.951,316324.0
2024-05-31 10:00:00,22.35,22.37,22.05,22.05,156091.0,21.9608,21.9805,21.6661,21.6661,156091.0
2024-05-31 10:30:00,22.04,22.05,21.81,21.84,235995.0,21.6562,21.6661,21.4302,21.4597,235995.0
2024-05-31 11:00:00,21.83,21.85,21.65,21.67,185005.0,21.4499,21.4695,21.273,21.2927,185005.0
2024-05-31 11:30:00,21.68,21.77,21.6,21.68,160525.0,21.3025,21.3909,21.2239,21.3025,160525.0
2024-05-31 12:00:00,21.68,21.74,21.61,21.62,172235.0,21.3025,21.3614,21.2337,21.2435,172235.0
2024-05-31 12:30:00,21.63,21.71,21.57,21.68,107295.0,21.2534,21.332,21.1944,21.3025,107295.0
2024-05-31 13:00:00,21.67,21.77,21.66,21.71,107630.0,21.2927,21.3909,21.2828,21.332,107630.0
2024-05-31 13:30:00,21.71,21.78,21.69,21.75,100525.0,21.332,21.4008,21.3123,21.3713,100525.0
2024-05-31 14:00:00,21.75,21.78,21.71,21.76,96191.0,21.3713,21.4008,21.332,21.3811,96191.0
2024-05-31 14:30:00,21.75,21.81,21.66,21.71,207633.0,21.3713,21.4302,21.2828,21.332,207633.0
2024-05-31 15:00:00,21.71,21.79,21.7,21.76,252948.0,21.332,21.4106,21.3221,21.3811,252948.0
2024-05-31 15:30:00,21.76,22.09,21.75,22.0,773425.0,21.3811,21.7054,21.3713,21.6169,773425.0
2024-06-03 09:30:00,21.87,22.03,21.7,21.78,469904.0,21.4892,21.6464,21.3221,21.4008,469904.0
2024-06-03 10:00:00,21.79,21.93,21.7,21.75,246502.0,21.4106,21.5481,21.3221,21.3713,246502.0
2024-06-03 10:30:00,21.74,21.88,21.63,21.78,225868.0,21.3614,21.499,21.2534,21.4008,225868.0
2024-06-03 11:00:00,21.77,21.89,21.7,21.84,180406.0,21.3909,21.5088,21.3221,21.4597,180406.0
2024-06-03 11:30:00,21.84,21.85,21.67,21.69,157737.0,21.4597,21.4695,21.2927,21.3123,157737.0
2024-06-03 12:00:00,21.7,21.71,21.59,21.61,105780.0,21.3221,21.332,21.2141,21.2337,105780.0
2024-06-03 12:30:00,21.61,21.71,21.57,21.7,117980.0,21.2337,21.332,21.1944,21.3221,117980.0
2024-06-03 13:00:00,21.71,21.81,21.69,21.77,103262.0,21.332,21.4302,21.3123,21.3909,103262.0
2024-06-03 13:30:00,21.77,21.84,21.74,21.81,90098.0,21.3909,21.4597,21.3614,21.4302,90098.0
2024-06-03 14:00:00,21.82,21.9,21.77,21.81,119354.0,21.4401,21.5187,21.3909,21.4302,119354.0
2024-06-03 14:30:00,21.8,21.81,21.7,21.73,58704.0,21.4204,21.4302,21.3221,21.3516,58704.0
2024-06-03 15:00:00,21.73,21.74,21.67,21.69,126091.0,21.3516,21.3614,21.2927,21.3123,126091.0
2024-06-03 15:30:00,21.69,21.75,21.68,21.71,447180.0,21.3123,21.3713,21.3025,21.332,447180.0
2024-06-04 09:30:00,21.22,21.33,20.4,20.46,887969.0,20.8505,20.9586,20.0448,20.1037,887969.0
2024-06-04 10:00:00,20.46,20.69,20.45,20.51,586981.0,20.1037,20.3297,20.0939,20.1529,586981.0
2024-06-04 10:30:00,20.51,20.53,20.24,20.27,487051.0,20.1529,20.1725,19.8876,19.917,487051.0
2024-06-04 11:00:00,20.27,20.43,20.24,20.33,277555.0,19.917,20.0743,19.8876,19.976,277555.0
2024-06-04 11:30:00,20.33,20.44,20.27,20.4,120706.0,19.976,20.0841,19.917,20.0448,120706.0
2024-06-04 12:00:00,20.4,20.44,20.18,20.23,165773.0,20.0448,20.0841,19.8286,19.8777,165773.0
2024-06-04 12:30:00,20.23,20.38,20.2,20.35,194373.0,19.8777,20.0251,19.8483,19.9957,194373.0
2024-06-04 13:00:00,20.34,20.43,20.27,20.39,112981.0,19.9858,20.0743,19.917,20.035,112981.0
2024-06-04 13:30:00,20.39,20.45,20.28,20.3,116989.0,20.035,20.0939,19.9269,19.9465,116989.0
2024-06-04 14:00:00,20.3,20.4,20.28,20.39,163108.0,19.9465,20.0448,19.9269,20.035,163108.0
2024-06-04 14:30:00,20.39,20.39,20.25,20.26,227314.0,20.035,20.035,19.8974,19.9072,227314.0
2024-06-04 15:00:00,20.26,20.27,20.18,20.21,263383.0,19.9072,19.917,19.8286,19.8581,263383.0
2024-06-04 15:30:00,20.21,20.3,20.15,20.21,849976.0,19.8581,19.9465,19.7991,19.8581,849976.0
2024-06-05 09:30:00,20.31,20.41,20.19,20.3,318698.0,19.9563,20.0546,19.8384,19.9465,318698.0
2024-06-05 10:00:00,20.3,20.52,20.12,20.49,401136.0,19.9465,20.1627,19.7697,20.1332,401136.0
2024-06-05 10:30:00,20.49,20.53,20.34,20.41,204947.0,20.1332,20.1725,19.9858,20.0546,204947.0
2024-06-05 11:00:00,20.41,20.5,20.39,20.45,195767.0,20.0546,20.143,20.035,20.0939,195767.0
2024-06-05 11:30:00,20.46,20.52,20.41,20.42,217159.0,20.1037,20.1627,20.0546,20.0644,217159.0
2024-06-05 12:00:00,20.41,20.59,20.4,20.53,186175.0,20.0546,20.2315,20.0448,20.1725,186175.0
2024-06-05 12:30:00,20.53,20.59,20.5,20.52,166407.0,20.1725,20.2315,20.143,20.1627,166407.0
2024-06-05 13:00:00,20.53,20.57,20.49,20.55,106983.0,20.1725,20.2118,20.1332,20.1922,106983.0
2024-06-05 13:30:00,20.54,20.58,20.49,20.55,146416.0,20.1823,20.2216,20.1332,20.1922,146416.0
2024-06-05 14:00:00,20.56,20.62,20.52,20.6,83910.0,20.202,20.261,20.1627,20.2413,83910.0
2024-06-05 14:30:00,20.61,20.67,20.56,20.6,99202.0,20.2511,20.3101,20.202,20.2413,99202.0
2024-06-05 15:00:00,20.59,20.64,20.58,20.59,105387.0,20.2315,20.2806,20.2216,20.2315,105387.0
2024-06-05 15:30:00,20.59,20.66,20.56,20.59,562249.0,20.2315,20.3003,20.202,20.2315,562249.0
2024-06-06 09:30:00,20.8,21.03,20.66,20.81,560885.0,20.4378,20.6638,20.3003,20.4476,560885.0
2024-06-06 10:00:00,20.81,20.96,20.72,20.89,204736.0,20.4476,20.595,20.3592,20.5262,204736.0
2024-06-06 10:30:00,20.89,20.95,20.79,20.89,240993.0,20.5262,20.5852,20.428,20.5262,240993.0
2024-06-06 11:00:00,20.89,21.4,20.87,21.39,324783.0,20.5262,21.0274,20.5066,21.0175,324783.0
2024-06-06 11:30:00,21.4,21.54,21.37,21.42,400994.0,21.0274,21.1649,20.9979,21.047,400994.0
2024-06-06 12:00:00,21.42,21.46,21.33,21.41,146552.0,21.047,21.0863,20.9586,21.0372,146552.0
2024-06-06 12:30:00,21.42,21.49,21.4,21.45,106380.0,21.047,21.1158,21.0274,21.0765,106380.0
2024-06-06 13:00:00,21.46,21.57,21.44,21.53,116191.0,21.0863,21.1944,21.0667,21.1551,116191.0
2024-06-06 13:30:00,21.54,21.63,21.52,21.62,149502.0,21.1649,21.2534,21.1453,21.2435,149502.0
2024-06-06 14:00:00,21.62,21.62,21.5,21.59,154660.0,21.2435,21.2435,21.1256,21.2141,154660.0
2024-06-06 14:30:00,21.59,21.67,21.56,21.62,161235.0,21.2141,21.2927,21.1846,21.2435,161235.0
2024-06-06 15:00:00,21.61,21.63,21.55,21.57,107897.0,21.2337,21.2534,21.1748,21.1944,107897.0
2024-06-06 15:30:00,21.57,21.61,21.5,21.61,761487.0,21.1944,21.2337,21.1256,21.2337,761487.0
2024-06-07 09:30:00,20.73,20.73,20.29,20.42,1086204.0,20.369,20.369,19.9367,20.0644,1086204.0
2024-06-07 10:00:00,20.42,20.55,20.32,20.5,283811.0,20.0644,20.1922,19.9662,20.143,283811.0
2024-06-07 10:30:00,20.5,20.55,20.18,20.23,369602.0,20.143,20.1922,19.8286,19.8777,369602.0
2024-06-07 11:00:00,20.23,20.31,20.09,20.13,378249.0,19.8777,19.9563,19.7402,19.7795,378249.0
2024-06-07 11:30:00,20.13,20.14,20.02,20.02,174892.0,19.7795,19.7893,19.6714,19.6714,174892.0
2024-06-07 12:00:00,20.03,20.09,19.99,20.05,200837.0,19.6812,19.7402,19.6419,19.7009,200837.0
2024-06-07 12:30:00,20.05,20.07,19.96,20.04,160973.0,19.7009,19.7205,19.6124,19.6911,160973.0
2024-06-07 13:00:00,20.04,20.09,19.92,19.94,307165.0,19.6911,19.7402,19.5731,19.5928,307165.0
2024-06-07 13:30:00,19.95,19.95,19.8,19.81,262120.0,19.6026,19.6026,19.4552,19.4651,262120.0
2024-06-07 14:00:00,19.81,19.94,19.81,19.93,243928.0,19.4651,19.5928,19.4651,19.583,243928.0
2024-06-07 14:30:00,19.92,19.98,19.89,19.96,125724.0,19.5731,19.6321,19.5437,19.6124,125724.0
2024-06-07 15:00:00,19.96,19.97,19.83,19.92,218924.0,19.6124,19.6223,19.4847,19.5731,218924.0
2024-06-07 15:30:00,19.91,19.97,19.87,19.88,886597.0,19.5633,19.6223,19.524,19.5338,886597.0
2024-06-10 09:30:00,20.03,20.11,19.37,19.68,1273645.0,19.6812,19.7598,19.0327,19.3373,1273645.0
2024-06-10 10:00:00,19.67,19.8,19.55,19.76,442785.0,19.3275,19.4552,19.2096,19.4159,442785.0
2024-06-10 10:30:00,19.76,19.91,19.69,19.78,326137.0,19.4159,19.5633,19.3471,19.4356,326137.0
2024-06-10 11:00:00,19.78,19.82,19.75,19.77,204858.0,19.4356,19.4749,19.4061,19.4258,204858.0
2024-06-10 11:30:00,19.77,19.86,19.76,19.84,239920.0,19.4258,19.5142,19.4159,19.4945,239920.0
2024-06-10 12:00:00,19.84,19.94,19.83,19.9,237659.0,19.4945,19.5928,19.4847,19.5535,237659.0
2024-06-10 12:30:00,19.89,19.94,19.84,19.87,192646.0,19.5437,19.5928,19.4945,19.524,192646.0
2024-06-10 13:00:00,19.87,20.0,19.84,19.85,170075.0,19.524,19.6517,19.4945,19.5044,170075.0
2024-06-10 13:30:00,19.84,19.97,19.8,19.94,134519.0,19.4945,19.6223,19.4552,19.5928,134519.0
2024-06-10 14:00:00,19.94,20.04,19.88,20.01,146787.0,19.5928,19.6911,19.5338,19.6616,146787.0
2024-06-10 14:30:00,20.02,20.05,19.94,19.96,148571.0,19.6714,19.7009,19.5928,19.6124,148571.0
2024-06-10 15:00:00,19.96,20.04,19.95,19.98,207484.0,19.6124,19.6911,19.6026,19.6321,207484.0
2024-06-10 15:30:00,19.97,20.06,19.93,20.06,634940.0,19.6223,19.7107,19.583,19.7107,634940.0
2024-06-11 09:30:00,19.8,19.98,19.61,19.78,266338.0,19.4552,19.6321,19.2685,19.4356,266338.0
2024-06-11 10:00:00,19.77,19.78,19.61,19.71,200342.0,19.4258,19.4356,19.2685,19.3668,200342.0
2024-06-11 10:30:00,19.72,19.77,19.68,19.71,78241.0,19.3766,19.4258,19.3373,19.3668,78241.0
2024-06-11 11:00:00,19.7,19.75,19.66,19.68,72541.0,19.357,19.4061,19.3177,19.3373,72541.0
2024-06-11 11:30:00,19.68,19.71,19.55,19.58,114155.0,19.3373,19.3668,19.2096,19.2391,114155.0
2024-06-11 12:00:00,19.58,19.61,19.53,19.56,79285.0,19.2391,19.2685,19.1899,19.2194,79285.0
2024-06-11 12:30:00,19.56,19.79,19.54,19.78,134477.0,19.2194,19.4454,19.1998,19.4356,134477.0
2024-06-11 13:00:00,19.78,19.85,19.76,19.79,155748.0,19.4356,19.5044,19.4159,19.4454,155748.0
2024-06-11 13:30:00,19.79,19.9,19.78,19.89,62104.0,19.4454,19.5535,19.4356,19.5437,62104.0
2024-06-11 14:00:00,19.89,19.98,19.87,19.98,133589.0,19.5437,19.6321,19.524,19.6321,133589.0
2024-06-11 14:30:00,19.98,20.08,19.98,20.07,142663.0,19.6321,19.7304,19.6321,19.7205,142663.0
2024-06-11 15:00:00,20.07,20.15,20.06,20.09,224452.0,19.7205,19.7991,19.7107,19.7402,224452.0
2024-06-11 15:30:00,20.09,20.1,20.01,20.06,503656.0,19.7402,19.75,19.6616,19.7107,503656.0
2024-06-12 09:30:00,20.79,21.0,20.44,20.63,620742.0,20.428,20.6343,20.0841,20.2708,620742.0
2024-06-12 10:00:00,20.63,20.63,20.41,20.53,225061.0,20.2708,20.2708,20.0546,20.1725,225061.0
2024-06-12 10:30:00,20.53,20.54,20.38,20.5,207358.0,20.1725,20.1823,20.0251,20.143,207358.0
2024-06-12 11:00:00,20.5,20.63,20.49,20.57,210979.0,20.143,20.2708,20.1332,20.2118,210979.0
2024-06-12 11:30:00,20.57,20.7,20.5,20.62,197961.0,20.2118,20.3396,20.143,20.261,197961.0
2024-06-12 12:00:00,20.62,20.62,20.51,20.54,83109.0,20.261,20.261,20.1529,20.1823,83109.0
2024-06-12 12:30:00,20.55,20.75,20.54,20.73,101541.0,20.1922,20.3887,20.1823,20.369,101541.0
2024-06-12 13:00:00,20.73,20.74,20.62,20.63,83328.0,20.369,20.3789,20.261,20.2708,83328.0
2024-06-12 13:30:00,20.63,20.64,20.5,20.54,175183.0,20.2708,20.2806,20.143,20.1823,175183.0
2024-06-12 14:00:00,20.54,20.54,20.24,20.47,214216.0,20.1823,20.1823,19.8876,20.1136,214216.0
2024-06-12 14:30:00,20.46,20.53,20.23,20.33,217354.0,20.1037,20.1725,19.8777,19.976,217354.0
2024-06-12 15:00:00,20.32,20.38,20.16,20.19,197810.0,19.9662,20.0251,19.809,19.8384,197810.0
2024-06-12 15:30:00,20.19,20.33,20.18,20.3,576527.0,19.8384,19.976,19.8286,19.9465,576527.0
2024-06-13 09:30:00,20.19,20.44,19.97,20.0,334153.0,19.8384,20.0841,19.6223,19.6517,334153.0
2024-06-13 10:00:00,19.99,20.02,19.86,19.89,355013.0,19.6419,19.6714,19.5142,19.5437,355013.0
2024-06-13 10:30:00,19.88,20.02,19.85,19.98,233131.0,19.5338,19.6714,19.5044,19.6321,233131.0
2024-06-13 11:00:00,19.98,20.03,19.82,19.85,174385.0,19.6321,19.6812,19.4749,19.5044,174385.0
2024-06-13 11:30:00,19.85,19.85,19.67,19.71,193378.0,19.5044,19.5044,19.3275,19.3668,193378.0
2024-06-13 12:00:00,19.7,19.75,19.59,19.74,220746.0,19.357,19.4061,19.2489,19.3963,220746.0
2024-06-13 12:30:00,19.74,19.84,19.72,19.84,152719.0,19.3963,19.4945,19.3766,19.4945,152719.0
2024-06-13 13:00:00,19.84,19.97,19.82,19.94,109533.0,19.4945,19.6223,19.4749,19.5928,109533.0
2024-06-13 13:30:00,19.93,19.94,19.9,19.93,45964.0,19.583,19.5928,19.5535,19.583,45964.0
2024-06-13 14:00:00,19.93,19.95,19.87,19.92,74593.0,19.583,19.6026,19.524,19.5731,74593.0
2024-06-13 14:30:00,19.93,19.93,19.85,19.88,95573.0,19.583,19.583,19.5044,19.5338,95573.0
2024-06-13 15:00:00,19.88,19.89,19.77,19.79,182948.0,19.5338,19.5437,19.4258,19.4454,182948.0
2024-06-13 15:30:00,19.78,19.8,19.69,19.77,554436.0,19.4356,19.4552,19.3471,19.4258,554436.0
2024-06-14 09:30:00,20.04,20.1,19.62,19.68,253106.0,19.6911,19.75,19.2784,19.3373,253106.0
2024-06-14 10:00:00,19.65,19.75,19.59,19.66,357633.0,19.3078,19.4061,19.2489,19.3177,357633.0
2024-06-14 10:30:00,19.65,19.67,19.49,19.64,273548.0,19.3078,19.3275,19.1506,19.298,273548.0
2024-06-14 11:00:00,19.65,19.68,19.58,19.6,99774.0,19.3078,19.3373,19.2391,19.2587,99774.0
2024-06-14 11:30:00,19.6,19.68,19.55,19.68,87517.0,19.2587,19.3373,19.2096,19.3373,87517.0
2024-06-14 12:00:00,19.68,19.91,19.68,19.79,239583.0,19.3373,19.5633,19.3373,19.4454,239583.0
2024-06-14 12:30:00,19.78,19.82,19.48,19.67,690233.0,19.4356,19.4749,19.1408,19.3275,690233.0
2024-06-14 13:00:00,19.67,19.79,19.65,19.71,73726.0,19.3275,19.4454,19.3078,19.3668,73726.0
2024-06-14 13:30:00,19.71,19.76,19.6,19.66,75753.0,19.3668,19.4159,19.2587,19.3177,75753.0
2024-06-14 14:00:00,19.65,19.7,19.63,19.69,52165.0,19.3078,19.357,19.2882,19.3471,52165.0
2024-06-14 14:30:00,19.68,19.84,19.67,19.83,209576.0,19.3373,19.4945,19.3275,19.4847,209576.0
2024-06-14 15:00:00,19.82,19.85,19.78,19.83,121218.0,19.4749,19.5044,19.4356,19.4847,121218.0
2024-06-14 15:30:00,19.83,19.89,19.78,19.89,482306.0,19.4847,19.5437,19.4356,19.5437,482306.0
2024-06-17 09:30:00,19.73,19.81,19.39,19.57,338180.0,19.3864,19.4651,19.0524,19.2292,338180.0
2024-06-17 10:00:00,19.58,19.7,19.47,19.68,263797.0,19.2391,19.357,19.131,19.3373,263797.0
2024-06-17 10:30:00,19.68,19.69,19.47,19.56,228641.0,19.3373,19.3471,19.131,19.2194,228641.0
2024-06-17 11:00:00,19.56,19.6,19.47,19.5,149778.0,19.2194,19.2587,19.131,19.1605,149778.0
2024-06-17 11:30:00,19.49,19.49,19.38,19.44,170676.0,19.1506,19.1506,19.0425,19.1015,170676.0
2024-06-17 12:00:00,19.44,19.58,19.44,19.55,135939.0,19.1015,19.2391,19.1015,19.2096,135939.0
2024-06-17 12:30:00,19.55,19.61,19.52,19.61,98683.0,19.2096,19.2685,19.1801,19.2685,98683.0
2024-06-17 13:00:00,19.61,19.65,19.55,19.55,145107.0,19.2685,19.3078,19.2096,19.2096,145107.0
2024-06-17 13:30:00,19.56,19.77,19.54,19.77,256266.0,19.2194,19.4258,19.1998,19.4258,256266.0
2024-06-17 14:00:00,19.77,19.82,19.75,19.78,118800.0,19.4258,19.4749,19.4061,19.4356,118800.0
2024-06-17 14:30:00,19.79,19.79,19.69,19.7,119339.0,19.4454,19.4454,19.3471,19.357,119339.0
2024-06-17 15:00:00,19.71,19.73,19.6,19.61,138788.0,19.3668,19.3864,19.2587,19.2685,138788.0
2024-06-17 15:30:00,19.6,19.64,19.52,19.62,724712.0,19.2587,19.298,19.1801,19.2784,724712.0
2024-06-18 09:30:00,19.6,20.04,19.41,20.03,440436.0,19.2587,19.6911,19.072,19.6812,440436.0
2024-06-18 10:00:00,20.01,20.01,19.88,19.89,135766.0,19.6616,19.6616,19.5338,19.5437,135766.0
2024-06-18 10:30:00,19.9,19.97,19.87,19.92,114930.0,19.5535,19.6223,19.524,19.5731,114930.0
2024-06-18 11:00:00,19.92,19.92,19.75,19.82,151685.0,19.5731,19.5731,19.4061,19.4749,151685.0
2024-06-18 11:30:00,19.82,20.0,19.8,19.88,245237.0,19.4749,19.6517,19.4552,19.5338,245237.0
2024-06-18 12:00:00,19.89,19.89,19.8,19.82,93435.0,19.5437,19.5437,19.4552,19.4749,93435.0
2024-06-18 12:30:00,19.81,19.91,19.77,19.91,109163.0,19.4651,19.5633,19.4258,19.5633,109163.0
2024-06-18 13:00:00,19.91,19.94,19.82,19.94,68881.0,19.5633,19.5928,19.4749,19.5928,68881.0
2024-06-18 13:30:00,19.94,20.09,19.93,20.01,146159.0,19.5928,19.7402,19.583,19.6616,146159.0
2024-06-18 14:00:00,20.01,20.08,19.97,20.06,131737.0,19.6616,19.7304,19.6223,19.7107,131737.0
2024-06-18 14:30:00,20.07,20.16,20.02,20.04,215348.0,19.7205,19.809,19.6714,19.6911,215348.0
2024-06-18 15:00:00,20.03,20.1,19.98,20.02,164861.0,19.6812,19.75,19.6321,19.6714,164861.0
2024-06-18 15:30:00,20.02,20.12,19.91,19.93,710435.0,19.6714,19.7697,19.5633,19.583,710435.0
2024-06-20 09:30:00,20.31,20.51,20.08,20.46,798892.0,19.9563,20.1529,19.7304,20.1037,798892.0
2024-06-20 10:00:00,20.46,20.71,20.43,20.7,664758.0,20.1037,20.3494,20.0743,20.3396,664758.0
2024-06-20 10:30:00,20.71,20.8,20.67,20.76,513537.0,20.3494,20.4378,20.3101,20.3985,513537.0
2024-06-20 11:00:00,20.76,20.79,20.54,20.55,503799.0,20.3985,20.428,20.1823,20.1922,503799.0
2024-06-20 11:30:00,20.54,20.67,20.48,20.5,256570.0,20.1823,20.3101,20.1234,20.143,256570.0
2024-06-20 12:00:00,20.49,20.74,20.46,20.71,196976.0,20.1332,20.3789,20.1037,20.3494,196976.0
2024-06-20 12:30:00,20.7,20.79,20.65,20.78,240705.0,20.3396,20.428,20.2904,20.4182,240705.0
2024-06-20 13:00:00,20.77,20.79,20.68,20.76,150919.0,20.4083,20.428,20.3199,20.3985,150919.0
2024-06-20 13:30:00,20.75,20.81,20.65,20.79,246839.0,20.3887,20.4476,20.2904,20.428,246839.0
2024-06-20 14:00:00,20.79,20.9,20.78,20.85,266127.0,20.428,20.5361,20.4182,20.4869,266127.0
2024-06-20 14:30:00,20.85,20.85,20.76,20.8,255239.0,20.4869,20.4869,20.3985,20.4378,255239.0
2024-06-20 15:00:00,20.79,20.81,20.62,20.7,285922.0,20.428,20.4476,20.261,20.3396,285922.0
2024-06-20 15:30:00,20.7,20.77,20.65,20.71,832512.0,20.3396,20.4083,20.2904,20.3494,832512.0
2024-06-21 09:30:00,20.51,20.55,20.23,20.36,402834.0,20.1529,20.1922,19.8777,20.0055,402834.0
2024-06-21 10:00:00,20.35,20.36,20.16,20.26,266442.0,19.9957,20.0055,19.809,19.9072,266442.0
2024-06-21 10:30:00,20.29,20.37,20.2,20.24,163503.0,19.9367,20.0153,19.8483,19.8876,163503.0
2024-06-21 11:00:00,20.23,20.26,20.11,20.12,191710.0,19.8777,19.9072,19.7598,19.7697,191710.0
2024-06-21 11:30:00,20.12,20.39,20.09,20.32,153396.0,19.7697,20.035,19.7402,19.9662,153396.0
2024-06-21 12:00:00,20.32,20.34,20.23,20.26,65234.0,19.9662,19.9858,19.8777,19.9072,65234.0
2024-06-21 12:30:00,20.27,20.32,20.24,20.29,89008.0,19.917,19.9662,19.8876,19.9367,89008.0
2024-06-21 13:00:00,20.29,20.3,20.19,20.2,103135.0,19.9367,19.9465,19.8384,19.8483,103135.0
2024-06-21 13:30:00,20.2,20.26,20.18,20.23,80621.0,19.8483,19.9072,19.8286,19.8777,80621.0
2024-06-21 14:00:00,20.23,20.24,20.16,20.21,105859.0,19.8777,19.8876,19.809,19.8581,105859.0
2024-06-21 14:30:00,20.21,20.21,20.11,20.13,223148.0,19.8581,19.8581,19.7598,19.7795,223148.0
2024-06-21 15:00:00,20.14,20.17,20.09,20.14,225319.0,19.7893,19.8188,19.7402,19.7893,225319.0
2024-06-21 15:30:00,20.14,20.33,20.06,20.31,1207187.0,19.7893,19.976,19.7107,19.9563,1207187.0
2024-06-24 09:30:00,20.5,20.63,20.39,20.47,382469.0,20.143,20.2708,20.035,20.1136,382469.0
2024-06-24 10:00:00,20.46,20.5,20.27,20.28,319309.0,20.1037,20.143,19.917,19.9269,319309.0
2024-06-24 10:30:00,20.28,20.42,20.23,20.35,160389.0,19.9269,20.0644,19.8777,19.9957,160389.0
2024-06-24 11:00:00,20.36,20.41,20.34,20.35,70485.0,20.0055,20.0546,19.9858,19.9957,70485.0
2024-06-24 11:30:00,20.35,20.37,20.15,20.16,215931.0,19.9957,20.0153,19.7991,19.809,215931.0
2024-06-24 12:00:00,20.16,20.27,20.14,20.23,112267.0,19.809,19.917,19.7893,19.8777,112267.0
2024-06-24 12:30:00,20.23,20.32,20.21,20.28,90755.0,19.8777,19.9662,19.8581,19.9269,90755.0
2024-06-24 13:00:00,20.28,20.29,20.19,20.21,54691.0,19.9269,19.9367,19.8384,19.8581,54691.0
2024-06-24 13:30:00,20.21,20.25,20.2,20.23,54150.0,19.8581,19.8974,19.8483,19.8777,54150.0
2024-06-24 14:00:00,20.24,20.29,20.21,20.25,77857.0,19.8876,19.9367,19.8581,19.8974,77857.0
2024-06-24 14:30:00,20.24,20.34,20.22,20.33,71229.0,19.8876,19.9858,19.8679,19.976,71229.0
2024-06-24 15:00:00,20.32,20.33,20.27,20.29,60699.0,19.9662,19.976,19.917,19.9367,60699.0
2024-06-24 15:30:00,20.3,20.37,20.25,20.28,444443.0,19.9465,20.0153,19.8974,19.9269,444443.0
2024-06-25 09:30:00,20.11,20.16,19.82,19.89,298577.0,19.7598,19.809,19.4749,19.5437,298577.0
2024-06-25 10:00:00,19.89,19.99,19.82,19.83,250933.0,19.5437,19.6419,19.4749,19.4847,250933.0
2024-06-25 10:30:00,19.82,19.88,19.8,19.83,151593.0,19.4749,19.5338,19.4552,19.4847,151593.0
2024-06-25 11:00:00,19.84,19.89,19.76,19.82,103208.0,19.4945,19.5437,19.4159,19.4749,103208.0
2024-06-25 11:30:00,19.81,19.82,19.73,19.8,99809.0,19.4651,19.4749,19.3864,19.4552,99809.0
2024-06-25 12:00:00,19.8,19.83,19.69,19.71,151406.0,19.4552,19.4847,19.3471,19.3668,151406.0
2024-06-25 12:30:00,19.71,19.78,19.67,19.71,154121.0,19.3668,19.4356,19.3275,19.3668,154121.0
2024-06-25 13:00:00,19.71,19.79,19.68,19.78,94171.0,19.3668,19.4454,19.3373,19.4356,94171.0
2024-06-25 13:30:00,19.77,19.79,19.75,19.78,60715.0,19.4258,19.4454,19.4061,19.4356,60715.0
2024-06-25 14:00:00,19.79,19.83,19.75,19.82,60959.0,19.4454,19.4847,19.4061,19.4749,60959.0
2024-06-25 14:30:00,19.82,19.84,19.8,19.81,78815.0,19.4749,19.4945,19.4552,19.4651,78815.0
2024-06-25 15:00:00,19.81,19.86,19.79,19.82,83384.0,19.4651,19.5142,19.4454,19.4749,83384.0
2024-06-25 15:30:00,19.82,19.83,19.72,19.78,416150.0,19.4749,19.4847,19.3766,19.4356,416150.0
2024-06-26 09:30:00,19.72,19.78,19.51,19.72,370578.0,19.3766,19.4356,19.1703,19.3766,370578.0
2024-06-26 10:00:00,19.71,20.01,19.71,19.98,201655.0,19.3668,19.6616,19.3668,19.6321,201655.0
2024-06-26 10:30:00,19.98,20.0,19.89,19.98,102682.0,19.6321,19.6517,19.5437,19.6321,102682.0
2024-06-26 11:00:00,19.99,20.06,19.92,19.95,251263.0,19.6419,19.7107,19.5731,19.6026,251263.0
2024-06-26 11:30:00,19.94,19.96,19.81,19.82,124586.0,19.5928,19.6124,19.4651,19.4749,124586.0
2024-06-26 12:00:00,19.82,19.91,19.77,19.89,122349.0,19.4749,19.5633,19.4258,19.5437,122349.0
2024-06-26 12:30:00,19.89,19.91,19.85,19.88,114440.0,19.5437,19.5633,19.5044,19.5338,114440.0
2024-06-26 13:00:00,19.89,19.94,19.87,19.93,109269.0,19.5437,19.5928,19.524,19.583,109269.0
2024-06-26 13:30:00,19.92,19.98,19.91,19.98,109220.0,19.5731,19.6321,19.5633,19.6321,109220.0
2024-06-26 14:00:00,19.98,20.01,19.95,20.0,94244.0,19.6321,19.6616,19.6026,19.6517,94244.0
2024-06-26 14:30:00,20.0,20.03,19.94,19.98,108198.0,19.6517,19.6812,19.5928,19.6321,108198.0
2024-06-26 15:00:00,19.98,20.02,19.95,20.01,109869.0,19.6321,19.6714,19.6026,19.6616,109869.0
2024-06-26 15:30:00,20.01,20.12,19.99,20.12,482721.0,19.6616,19.7697,19.6419,19.7697,482721.0
2024-06-27 09:30:00,20.32,20.58,20.3,20.38,262608.0,19.9662,20.2216,19.9465,20.0251,262608.0
2024-06-27 10:00:00,20.38,20.44,20.28,20.29,127081.0,20.0251,20.0841,19.9269,19.9367,127081.0
2024-06-27 10:30:00,20.29,20.46,20.27,20.43,100620.0,19.9367,20.1037,19.917,20.0743,100620.0
2024-06-27 11:00:00,20.42,20.45,20.33,20.36,66000.0,20.0644,20.0939,19.976,20.0055,66000.0
2024-06-27 11:30:00,20.36,20.42,20.33,20.37,67707.0,20.0055,20.0644,19.976,20.0153,67707.0
2024-06-27 12:00:00,20.38,20.38,20.2,20.28,108841.0,20.0251,20.0251,19.8483,19.9269,108841.0
2024-06-27 12:30:00,20.28,20.3,20.25,20.27,60313.0,19.9269,19.9465,19.8974,19.917,60313.0
2024-06-27 13:00:00,20.27,20.28,20.21,20.25,69900.0,19.917,19.9269,19.8581,19.8974,69900.0
2024-06-27 13:30:00,20.25,20.31,20.24,20.27,48348.0,19.8974,19.9563,19.8876,19.917,48348.0
2024-06-27 14:00:00,20.26,20.27,20.19,20.25,51924.0,19.9072,19.917,19.8384,19.8974,51924.0
2024-06-27 14:30:00,20.24,20.37,20.22,20.37,93414.0,19.8876,20.0153,19.8679,20.0153,93414.0
2024-06-27 15:00:00,20.37,20.38,20.31,20.32,92761.0,20.0153,20.0251,19.9563,19.9662,92761.0
2024-06-27 15:30:00,20.32,20.34,20.2,20.2,297924.0,19.9662,19.9858,19.8483,19.8483,297924.0
2024-06-28 09:30:00,20.45,20.5,20.22,20.23,324105.0,20.0939,20.143,19.8679,19.8777,324105.0
2024-06-28 10:00:00,20.25,20.3,20.1,20.13,224683.0,19.8974,19.9465,19.75,19.7795,224683.0
2024-06-28 10:30:00,20.12,20.14,19.99,20.03,230004.0,19.7697,19.7893,19.6419,19.6812,230004.0
2024-06-28 11:00:00,20.03,20.03,19.93,20.01,125776.0,19.6812,19.6812,19.583,19.6616,125776.0
2024-06-28 11:30:00,20.01,20.12,20.0,20.05,107647.0,19.6616,19.7697,19.6517,19.7009,107647.0
2024-06-28 12:00:00,20.05,20.1,20.02,20.07,117631.0,19.7009,19.75,19.6714,19.7205,117631.0
2024-06-28 12:30:00,20.08,20.08,19.89,19.95,111354.0,19.7304,19.7304,19.5437,19.6026,111354.0
2024-06-28 13:00:00,19.96,20.03,19.93,19.95,70969.0,19.6124,19.6812,19.583,19.6026,70969.0
2024-06-28 13:30:00,19.94,19.94,19.86,19.87,107411.0,19.5928,19.5928,19.5142,19.524,107411.0
2024-06-28 14:00:00,19.87,19.9,19.78,19.79,119518.0,19.524,19.5535,19.4356,19.4454,119518.0
2024-06-28 14:30:00,19.79,19.81,19.76,19.8,128840.0,19.4454,19.4651,19.4159,19.4552,128840.0
2024-06-28 15:00:00,19.8,19.84,19.73,19.8,141032.0,19.4552,19.4945,19.3864,19.4552,141032.0
2024-06-28 15:30:00,19.8,19.9,19.75,19.87,626272.0,19.4552,19.5535,19.4061,19.524,626272.0
2024-07-01 09:30:00,19.89,20.06,19.72,19.86,278309.0,19.5437,19.7107,19.3766,19.5142,278309.0
2024-07-01 10:00:00,19.89,19.98,19.55,19.71,225918.0,19.5437,19.6321,19.2096,19.3668,225918.0
2024-07-01 10:30:00,19.71,19.72,19.6,19.68,99569.0,19.3668,19.3766,19.2587,19.3373,99569.0
2024-07-01 11:00:00,19.68,19.74,19.61,19.63,88603.0,19.3373,19.3963,19.2685,19.2882,88603.0
2024-07-01 11:30:00,19.63,19.67,19.57,19.65,68940.0,19.2882,19.3275,19.2292,19.3078,68940.0
2024-07-01 12:00:00,19.65,19.74,19.62,19.7,158708.0,19.3078,19.3963,19.2784,19.357,158708.0
2024-07-01 12:30:00,19.69,19.69,19.61,19.65,74405.0,19.3471,19.3471,19.2685,19.3078,74405.0
2024-07-01 13:00:00,19.65,19.65,19.6,19.64,43560.0,19.3078,19.3078,19.2587,19.298,43560.0
2024-07-01 13:30:00,19.64,19.68,19.63,19.63,41943.0,19.298,19.3373,19.2882,19.2882,41943.0
2024-07-01 14:00:00,19.62,19.65,19.58,19.59,132299.0,19.2784,19.3078,19.2391,19.2489,132299.0
2024-07-01 14:30:00,19.59,19.63,19.57,19.61,156490.0,19.2489,19.2882,19.2292,19.2685,156490.0
2024-07-01 15:00:00,19.62,19.68,19.62,19.68,114417.0,19.2784,19.3373,19.2784,19.3373,114417.0
2024-07-01 15:30:00,19.69,19.7,19.6,19.61,494054.0,19.3471,19.357,19.2587,19.2685,494054.0
2024-07-02 09:30:00,19.69,19.93,19.56,19.9,320614.0,19.3471,19.583,19.2194,19.5535,320614.0
2024-07-02 10:00:00,19.9,19.92,19.7,19.72,133376.0,19.5535,19.5731,19.357,19.3766,133376.0
2024-07-02 10:30:00,19.72,19.76,19.63,19.71,107467.0,19.3766,19.4159,19.2882,19.3668,107467.0
2024-07-02 11:00:00,19.71,19.81,19.71,19.74,86941.0,19.3668,19.4651,19.3668,19.3963,86941.0
2024-07-02 11:30:00,19.75,19.78,19.63,19.64,77919.0,19.4061,19.4356,19.2882,19.298,77919.0
2024-07-02 12:00:00,19.63,19.63,19.55,19.6,96325.0,19.2882,19.2882,19.2096,19.2587,96325.0
2024-07-02 12:30:00,19.6,19.65,19.55,19.62,92254.0,19.2587,19.3078,19.2096,19.2784,92254.0
2024-07-02 13:00:00,19.62,19.66,19.59,19.64,38054.0,19.2784,19.3177,19.2489,19.298,38054.0
2024-07-02 13:30:00,19.64,19.65,19.57,19.6,61026.0,19.298,19.3078,19.2292,19.2587,61026.0
2024-07-02 14:00:00,19.6,19.68,19.6,19.63,57305.0,19.2587,19.3373,19.2587,19.2882,57305.0
2024-07-02 14:30:00,19.63,19.66,19.59,19.66,61537.0,19.2882,19.3177,19.2489,19.3177,61537.0
2024-07-02 15:00:00,19.65,19.71,19.63,19.7,58433.0,19.3078,19.3668,19.2882,19.357,58433.0
2024-07-02 15:30:00,19.7,19.92,19.68,19.9,463136.0,19.357,19.5731,19.3373,19.5535,463136.0
2024-07-03 09:30:00,20.55,21.1,20.43,20.78,654543.0,20.1922,20.7326,20.0743,20.4182,654543.0
2024-07-03 10:00:00,20.8,20.97,20.78,20.86,434599.0,20.4378,20.6049,20.4182,20.4968,434599.0
2024-07-03 10:30:00,20.86,21.1,20.86,21.01,238675.0,20.4968,20.7326,20.4968,20.6442,238675.0
2024-07-03 11:00:00,21.0,21.08,20.97,21.01,267617.0,20.6343,20.7129,20.6049,20.6442,267617.0
2024-07-03 11:30:00,21.02,21.02,20.92,20.96,171003.0,20.654,20.654,20.5557,20.595,171003.0
2024-07-03 12:00:00,20.96,20.98,20.86,20.91,194696.0,20.595,20.6147,20.4968,20.5459,194696.0
2024-07-03 12:30:00,20.9,20.99,20.84,20.92,598382.0,20.5361,20.6245,20.4771,20.5557,598382.0
2024-07-05 09:30:00,21.2,21.69,21.11,21.56,732791.0,20.8309,21.3123,20.7424,21.1846,732791.0
2024-07-05 10:00:00,21.54,21.58,21.31,21.5,390264.0,21.1649,21.2042,20.9389,21.1256,390264.0
2024-07-05 10:30:00,21.5,21.76,21.49,21.57,472559.0,21.1256,21.3811,21.1158,21.1944,472559.0
2024-07-05 11:00:00,21.57,21.73,21.52,21.66,326191.0,21.1944,21.3516,21.1453,21.2828,326191.0
2024-07-05 11:30:00,21.66,21.75,21.57,21.63,468180.0,21.2828,21.3713,21.1944,21.2534,468180.0
2024-07-05 12:00:00,21.63,21.8,21.62,21.77,182427.0,21.2534,21.4204,21.2435,21.3909,182427.0
2024-07-05 12:30:00,21.77,21.8,21.72,21.77,94250.0,21.3909,21.4204,21.3418,21.3909,94250.0
2024-07-05 13:00:00,21.77,21.79,21.64,21.68,144311.0,21.3909,21.4106,21.2632,21.3025,144311.0
2024-07-05 13:30:00,21.67,21.67,21.6,21.66,123343.0,21.2927,21.2927,21.2239,21.2828,123343.0
2024-07-05 14:00:00,21.66,21.69,21.58,21.66,159433.0,21.2828,21.3123,21.2042,21.2828,159433.0
2024-07-05 14:30:00,21.66,21.72,21.63,21.7,76859.0,21.2828,21.3418,21.2534,21.3221,76859.0
2024-07-05 15:00:00,21.7,21.71,21.6,21.66,170211.0,21.3221,21.332,21.2239,21.2828,170211.0
2024-07-05 15:30:00,21.66,21.7,21.5,21.51,627052.0,21.2828,21.3221,21.1256,21.1355,627052.0
2024-07-08 09:30:00,21.2,21.4,21.12,21.38,215387.0,20.8309,21.0274,20.7522,21.0077,215387.0
2024-07-08 10:00:00,21.38,21.52,21.34,21.39,107098.0,21.0077,21.1453,20.9684,21.0175,107098.0
2024-07-08 10:30:00,21.39,21.52,21.35,21.39,90698.0,21.0175,21.1453,20.9782,21.0175,90698.0
2024-07-08 11:00:00,21.39,21.39,21.21,21.27,484049.0,21.0175,21.0175,20.8407,20.8996,484049.0
2024-07-08 11:30:00,21.28,21.29,21.07,21.14,174573.0,20.9095,20.9193,20.7031,20.7719,174573.0
2024-07-08 12:00:00,21.14,21.23,21.07,21.23,172995.0,20.7719,20.8603,20.7031,20.8603,172995.0
2024-07-08 12:30:00,21.23,21.38,21.22,21.34,72377.0,20.8603,21.0077,20.8505,20.9684,72377.0
2024-07-08 13:00:00,21.34,21.36,21.26,21.28,42665.0,20.9684,20.9881,20.8898,20.9095,42665.0
2024-07-08 13:30:00,21.28,21.34,21.27,21.32,25727.0,20.9095,20.9684,20.8996,20.9488,25727.0
2024-07-08 14:00:00,21.31,21.32,21.27,21.32,33686.0,20.9389,20.9488,20.8996,20.9488,33686.0
2024-07-08 14:30:00,21.31,21.33,21.22,21.27,54878.0,20.9389,20.9586,20.8505,20.8996,54878.0
2024-07-08 15:00:00,21.27,21.35,21.26,21.35,54061.0,20.8996,20.9782,20.8898,20.9782,54061.0
2024-07-08 15:30:00,21.35,21.55,21.34,21.55,428993.0,20.9782,21.1748,20.9684,21.1748,428993.0
2024-07-09 09:30:00,21.54,21.83,21.35,21.67,376454.0,21.1649,21.4499,20.9782,21.2927,376454.0
2024-07-09 10:00:00,21.68,21.78,21.55,21.67,180227.0,21.3025,21.4008,21.1748,21.2927,180227.0
2024-07-09 10:30:00,21.67,21.71,21.45,21.48,150033.0,21.2927,21.332,21.0765,21.106,150033.0
2024-07-09 11:00:00,21.49,21.56,21.34,21.42,120972.0,21.1158,21.1846,20.9684,21.047,120972.0
2024-07-09 11:30:00,21.42,21.62,21.4,21.61,143108.0,21.047,21.2435,21.0274,21.2337,143108.0
2024-07-09 12:00:00,21.61,21.64,21.56,21.61,122674.0,21.2337,21.2632,21.1846,21.2337,122674.0
2024-07-09 12:30:00,21.62,21.62,21.53,21.6,72533.0,21.2435,21.2435,21.1551,21.2239,72533.0
2024-07-09 13:00:00,21.6,21.66,21.52,21.55,92319.0,21.2239,21.2828,21.1453,21.1748,92319.0
2024-07-09 13:30:00,21.56,21.58,21.5,21.5,77448.0,21.1846,21.2042,21.1256,21.1256,77448.0
2024-07-09 14:00:00,21.5,21.54,21.49,21.52,60997.0,21.1256,21.1649,21.1158,21.1453,60997.0
2024-07-09 14:30:00,21.52,21.59,21.51,21.55,72715.0,21.1453,21.2141,21.1355,21.1748,72715.0
2024-07-09 15:00:00,21.55,21.56,21.48,21.52,79317.0,21.1748,21.1846,21.106,21.1453,79317.0
2024-07-09 15:30:00,21.52,21.62,21.49,21.5,514055.0,21.1453,21.2435,21.1158,21.1256,514055.0
2024-07-10 09:30:00,21.97,22.52,21.85,22.46,463658.0,21.5874,22.1279,21.4695,22.0689,463658.0
2024-07-10 10:00:00,22.46,22.55,22.42,22.48,375090.0,22.0689,22.1573,22.0296,22.0886,375090.0
2024-07-10 10:30:00,22.48,22.5,22.31,22.32,231667.0,22.0886,22.1082,21.9215,21.9313,231667.0
2024-07-10 11:00:00,22.31,22.59,22.28,22.59,175662.0,21.9215,22.1966,21.892,22.1966,175662.0
2024-07-10 11:30:00,22.59,22.72,22.56,22.57,291045.0,22.1966,22.3244,22.1672,22.177,291045.0
2024-07-10 12:00:00,22.56,22.62,22.51,22.54,138912.0,22.1672,22.2261,22.118,22.1475,138912.0
2024-07-10 12:30:00,22.53,22.58,22.43,22.45,136206.0,22.1377,22.1868,22.0394,22.0591,136206.0
2024-07-10 13:00:00,22.45,22.48,22.36,22.39,76985.0,22.0591,22.0886,21.9707,22.0001,76985.0
2024-07-10 13:30:00,22.4,22.49,22.39,22.48,62833.0,22.01,22.0984,22.0001,22.0886,62833.0
2024-07-10 14:00:00,22.48,22.51,22.43,22.5,89869.0,22.0886,22.118,22.0394,22.1082,89869.0
2024-07-10 14:30:00,22.49,22.57,22.44,22.55,133911.0,22.0984,22.177,22.0493,22.1573,133911.0
2024-07-10 15:00:00,22.54,22.56,22.49,22.56,175401.0,22.1475,22.1672,22.0984,22.1672,175401.0
2024-07-10 15:30:00,22.56,22.67,22.54,22.67,559253.0,22.1672,22.2753,22.1475,22.2753,559253.0
2024-07-11 09:30:00,23.53,23.63,23.21,23.51,1374896.0,23.1203,23.2185,22.8059,23.1006,1374896.0
2024-07-11 10:00:00,23.5,23.58,23.3,23.41,361119.0,23.0908,23.1694,22.8943,23.0024,361119.0
2024-07-11 10:30:00,23.41,23.97,23.39,23.95,463709.0,23.0024,23.5526,22.9827,23.533,463709.0
2024-07-11 11:00:00,23.96,24.05,23.75,24.0,623895.0,23.5428,23.6312,23.3364,23.5821,623895.0
2024-07-11 11:30:00,24.0,24.03,23.68,23.79,390967.0,23.5821,23.6116,23.2677,23.3758,390967.0
2024-07-11 12:00:00,23.78,23.91,23.73,23.89,183400.0,23.3659,23.4937,23.3168,23.474,183400.0
2024-07-11 12:30:00,23.89,23.98,23.85,23.91,152695.0,23.474,23.5624,23.4347,23.4937,152695.0
2024-07-11 13:00:00,23.92,24.1,23.74,24.09,211461.0,23.5035,23.6804,23.3266,23.6705,211461.0
2024-07-11 13:30:00,24.08,24.09,23.85,23.9,124523.0,23.6607,23.6705,23.4347,23.4838,124523.0
2024-07-11 14:00:00,23.91,23.99,23.87,23.98,209354.0,23.4937,23.5723,23.4544,23.5624,209354.0
2024-07-11 14:30:00,23.98,24.11,23.97,24.09,272539.0,23.5624,23.6902,23.5526,23.6705,272539.0
2024-07-11 15:00:00,24.09,24.11,23.94,23.95,177382.0,23.6705,23.6902,23.5231,23.533,177382.0
2024-07-11 15:30:00,23.95,24.02,23.9,23.99,769066.0,23.533,23.6017,23.4838,23.5723,769066.0
2024-07-12 09:30:00,23.5,24.0,23.42,23.89,493823.0,23.0908,23.5821,23.0122,23.474,493823.0
2024-07-12 10:00:00,23.94,24.14,23.9,23.99,209945.0,23.5231,23.7197,23.4838,23.5723,209945.0
2024-07-12 10:30:00,23.99,24.07,23.9,23.99,343840.0,23.5723,23.6509,23.4838,23.5723,343840.0
2024-07-12 11:00:00,23.99,24.09,23.86,23.87,158707.0,23.5723,23.6705,23.4445,23.4544,158707.0
2024-07-12 11:30:00,23.88,23.98,23.84,23.89,183285.0,23.4642,23.5624,23.4249,23.474,183285.0
2024-07-12 12:00:00,23.89,24.0,23.84,23.99,135921.0,23.474,23.5821,23.4249,23.5723,135921.0
2024-07-12 12:30:00,23.98,24.0,23.88,23.92,96753.0,23.5624,23.5821,23.4642,23.5035,96753.0
2024-07-12 13:00:00,23.92,23.94,23.86,23.92,66944.0,23.5035,23.5231,23.4445,23.5035,66944.0
2024-07-12 13:30:00,23.91,23.97,23.9,23.93,87975.0,23.4937,23.5526,23.4838,23.5133,87975.0
2024-07-12 14:00:00,23.93,23.94,23.86,23.88,91819.0,23.5133,23.5231,23.4445,23.4642,91819.0
2024-07-12 14:30:00,23.89,23.9,23.83,23.88,84220.0,23.474,23.4838,23.4151,23.4642,84220.0
2024-07-12 15:00:00,23.88,23.88,23.76,23.79,170821.0,23.4642,23.4642,23.3463,23.3758,170821.0
2024-07-12 15:30:00,23.78,23.79,23.69,23.71,592802.0,23.3659,23.3758,23.2775,23.2971,592802.0
2024-07-15 09:30:00,23.62,23.7,23.08,23.5,544294.0,23.2087,23.2873,22.6781,23.0908,544294.0
2024-07-15 10:00:00,23.49,23.63,23.36,23.58,309021.0,23.081,23.2185,22.9532,23.1694,309021.0
2024-07-15 10:30:00,23.57,23.6,23.42,23.56,163644.0,23.1596,23.1891,23.0122,23.1498,163644.0
2024-07-15 11:00:00,23.57,23.69,23.41,23.47,249415.0,23.1596,23.2775,23.0024,23.0613,249415.0
2024-07-15 11:30:00,23.46,23.5,23.38,23.39,108320.0,23.0515,23.0908,22.9729,22.9827,108320.0
2024-07-15 12:00:00,23.39,23.45,23.31,23.36,125384.0,22.9827,23.0417,22.9041,22.9532,125384.0
2024-07-15 12:30:00,23.36,23.61,23.36,23.4,148840.0,22.9532,23.1989,22.9532,22.9925,148840.0
2024-07-15 13:00:00,23.4,23.4,23.23,23.31,127467.0,22.9925,22.9925,22.8255,22.9041,127467.0
2024-07-15 13:30:00,23.3,23.34,23.23,23.28,78828.0,22.8943,22.9336,22.8255,22.8746,78828.0
2024-07-15 14:00:00,23.28,23.33,23.25,23.3,74054.0,22.8746,22.9238,22.8452,22.8943,74054.0
2024-07-15 14:30:00,23.29,23.33,23.26,23.26,81617.0,22.8845,22.9238,22.855,22.855,81617.0
2024-07-15 15:00:00,23.26,23.4,23.23,23.32,163008.0,22.855,22.9925,22.8255,22.9139,163008.0
2024-07-15 15:30:00,23.31,23.34,23.19,23.21,528904.0,22.9041,22.9336,22.7862,22.8059,528904.0
2024-07-16 09:30:00,23.53,23.6,23.11,23.43,375999.0,23.1203,23.1891,22.7076,23.022,375999.0
2024-07-16 10:00:00,23.43,23.75,23.41,23.73,354639.0,23.022,23.3364,23.0024,23.3168,354639.0
2024-07-16 10:30:00,23.73,23.89,23.66,23.89,314854.0,23.3168,23.474,23.248,23.474,314854.0
2024-07-16 11:00:00,23.89,24.14,23.87,24.08,406626.0,23.474,23.7197,23.4544,23.6607,406626.0
2024-07-16 11:30:00,24.08,24.19,24.03,24.16,648507.0,23.6607,23.7688,23.6116,23.7393,648507.0
2024-07-16 12:00:00,24.16,24.17,24.06,24.17,218050.0,23.7393,23.7491,23.6411,23.7491,218050.0
2024-07-16 12:30:00,24.17,24.25,24.13,24.24,248918.0,23.7491,23.8277,23.7098,23.8179,248918.0
2024-07-16 13:00:00,24.25,24.27,24.09,24.2,380848.0,23.8277,23.8474,23.6705,23.7786,380848.0
2024-07-16 13:30:00,24.2,24.2,24.14,24.16,111893.0,23.7786,23.7786,23.7197,23.7393,111893.0
2024-07-16 14:00:00,24.16,24.23,24.13,24.16,160151.0,23.7393,23.8081,23.7098,23.7393,160151.0
2024-07-16 14:30:00,24.16,24.2,24.13,24.17,117057.0,23.7393,23.7786,23.7098,23.7491,117057.0
2024-07-16 15:00:00,24.18,24.24,24.15,24.24,113591.0,23.759,23.8179,23.7295,23.8179,113591.0
2024-07-16 15:30:00,24.24,24.26,24.12,24.18,954162.0,23.8179,23.8376,23.7,23.759,954162.0
2024-07-17 09:30:00,24.2,24.22,23.89,24.21,367417.0,23.7786,23.7983,23.474,23.7884,367417.0
2024-07-17 10:00:00,24.2,24.21,23.76,23.76,581034.0,23.7786,23.7884,23.3463,23.3463,581034.0
2024-07-17 10:30:00,23.77,23.89,23.7,23.74,215833.0,23.3561,23.474,23.2873,23.3266,215833.0
2024-07-17 11:00:00,23.75,23.83,23.65,23.79,297459.0,23.3364,23.4151,23.2382,23.3758,297459.0
2024-07-17 11:30:00,23.77,23.82,23.54,23.6,155618.0,23.3561,23.4052,23.1301,23.1891,155618.0
2024-07-17 12:00:00,23.6,23.63,23.32,23.36,282337.0,23.1891,23.2185,22.9139,22.9532,282337.0
2024-07-17 12:30:00,23.36,23.64,23.36,23.61,123119.0,22.9532,23.2284,22.9532,23.1989,123119.0
2024-07-17 13:00:00,23.61,23.71,23.6,23.67,127682.0,23.1989,23.2971,23.1891,23.2578,127682.0
2024-07-17 13:30:00,23.67,23.7,23.62,23.63,70047.0,23.2578,23.2873,23.2087,23.2185,70047.0
2024-07-17 14:00:00,23.62,23.69,23.59,23.66,74191.0,23.2087,23.2775,23.1792,23.248,74191.0
2024-07-17 14:30:00,23.66,23.69,23.64,23.66,85714.0,23.248,23.2775,23.2284,23.248,85714.0
2024-07-17 15:00:00,23.65,23.72,23.63,23.68,98590.0,23.2382,23.307,23.2185,23.2677,98590.0
2024-07-17 15:30:00,23.68,23.7,23.56,23.56,623821.0,23.2677,23.2873,23.1498,23.1498,623821.0
2024-07-18 09:30:00,23.71,23.71,23.35,23.61,364960.0,23.2971,23.2971,22.9434,23.1989,364960.0
2024-07-18 10:00:00,23.6,23.63,23.4,23.43,213513.0,23.1891,23.2185,22.9925,23.022,213513.0
2024-07-18 10:30:00,23.42,23.56,23.33,23.54,285806.0,23.0122,23.1498,22.9238,23.1301,285806.0
2024-07-18 11:00:00,23.53,23.57,23.29,23.35,259374.0,23.1203,23.1596,22.8845,22.9434,259374.0
2024-07-18 11:30:00,23.34,23.38,23.12,23.2,184815.0,22.9336,22.9729,22.7174,22.796,184815.0
2024-07-18 12:00:00,23.2,23.23,23.06,23.12,294620.0,22.796,22.8255,22.6585,22.7174,294620.0
2024-07-18 12:30:00,23.1,23.27,23.09,23.27,183484.0,22.6978,22.8648,22.6879,22.8648,183484.0
2024-07-18 13:00:00,23.27,23.27,23.18,23.21,67454.0,22.8648,22.8648,22.7764,22.8059,67454.0
2024-07-18 13:30:00,23.21,23.29,23.18,23.29,113450.0,22.8059,22.8845,22.7764,22.8845,113450.0
2024-07-18 14:00:00,23.29,23.29,23.12,23.16,100565.0,22.8845,22.8845,22.7174,22.7567,100565.0
2024-07-18 14:30:00,23.15,23.16,23.05,23.1,101132.0,22.7469,22.7567,22.6486,22.6978,101132.0
2024-07-18 15:00:00,23.1,23.11,22.91,22.96,517095.0,22.6978,22.7076,22.5111,22.5602,517095.0
2024-07-18 15:30:00,22.96,22.97,22.85,22.93,1263527.0,22.5602,22.57,22.4521,22.5307,1263527.0
2024-07-19 09:30:00,21.75,22.59,21.71,22.58,670981.0,21.3713,22.1966,21.332,22.1868,670981.0
2024-07-19 10:00:00,22.58,22.76,22.46,22.63,208026.0,22.1868,22.3637,22.0689,22.236,208026.0
2024-07-19 10:30:00,22.64,22.7,22.49,22.55,111290.0,22.2458,22.3047,22.0984,22.1573,111290.0
2024-07-19 11:00:00,22.55,22.69,22.44,22.47,71963.0,22.1573,22.2949,22.0493,22.0787,71963.0
2024-07-19 11:30:00,22.47,22.68,22.43,22.68,105209.0,22.0787,22.2851,22.0394,22.2851,105209.0
2024-07-19 12:00:00,22.7,22.71,22.57,22.62,98806.0,22.3047,22.3146,22.177,22.2261,98806.0
2024-07-19 12:30:00,22.62,22.68,22.54,22.56,79038.0,22.2261,22.2851,22.1475,22.1672,79038.0
2024-07-19 13:00:00,22.56,22.63,22.44,22.45,104945.0,22.1672,22.236,22.0493,22.0591,104945.0
2024-07-19 13:30:00,22.45,22.59,22.42,22.55,95819.0,22.0591,22.1966,22.0296,22.1573,95819.0
2024-07-19 14:00:00,22.55,22.62,22.49,22.56,129170.0,22.1573,22.2261,22.0984,22.1672,129170.0
2024-07-19 14:30:00,22.55,22.6,22.51,22.57,124315.0,22.1573,22.2065,22.118,22.177,124315.0
2024-07-19 15:00:00,22.58,22.67,22.57,22.61,132057.0,22.1868,22.2753,22.177,22.2163,132057.0
2024-07-19 15:30:00,22.6,22.61,22.5,22.52,488438.0,22.2065,22.2163,22.1082,22.1279,488438.0
2024-07-22 09:30:00,22.35,22.52,22.19,22.21,430902.0,21.9608,22.1279,21.8036,21.8233,430902.0
2024-07-22 10:00:00,22.21,22.54,22.21,22.32,398638.0,21.8233,22.1475,21.8233,21.9313,398638.0
2024-07-22 10:30:00,22.32,22.46,22.21,22.41,212377.0,21.9313,22.0689,21.8233,22.0198,212377.0
2024-07-22 11:00:00,22.41,22.63,22.4,22.49,144155.0,22.0198,22.236,22.01,22.0984,144155.0
2024-07-22 11:30:00,22.48,22.67,22.48,22.6,94339.0,22.0886,22.2753,22.0886,22.2065,94339.0
2024-07-22 12:00:00,22.6,22.7,22.57,22.62,81256.0,22.2065,22.3047,22.177,22.2261,81256.0
2024-07-22 12:30:00,22.62,22.75,22.59,22.73,67771.0,22.2261,22.3539,22.1966,22.3342,67771.0
2024-07-22 13:00:00,22.73,22.79,22.69,22.72,93688.0,22.3342,22.3932,22.2949,22.3244,93688.0
2024-07-22 13:30:00,22.71,22.78,22.69,22.72,68302.0,22.3146,22.3833,22.2949,22.3244,68302.0
2024-07-22 14:00:00,22.72,22.75,22.64,22.73,51003.0,22.3244,22.3539,22.2458,22.3342,51003.0
2024-07-22 14:30:00,22.73,22.82,22.72,22.78,68900.0,22.3342,22.4226,22.3244,22.3833,68900.0
2024-07-22 15:00:00,22.77,22.87,22.74,22.87,101575.0,22.3735,22.4718,22.344,22.4718,101575.0
2024-07-22 15:30:00,22.88,22.96,22.8,22.86,423632.0,22.4816,22.5602,22.403,22.4619,423632.0
2024-07-23 09:30:00,22.82,23.0,22.71,22.75,117501.0,22.4226,22.5995,22.3146,22.3539,117501.0
2024-07-23 10:00:00,22.75,22.87,22.74,22.82,117773.0,22.3539,22.4718,22.344,22.4226,117773.0
2024-07-23 10:30:00,22.82,23.0,22.82,22.87,110882.0,22.4226,22.5995,22.4226,22.4718,110882.0
2024-07-23 11:00:00,22.87,22.93,22.83,22.89,60330.0,22.4718,22.5307,22.4325,22.4914,60330.0
2024-07-23 11:30:00,22.9,22.93,22.86,22.87,37396.0,22.5013,22.5307,22.4619,22.4718,37396.0
2024-07-23 12:00:00,22.87,22.91,22.81,22.84,36130.0,22.4718,22.5111,22.4128,22.4423,36130.0
2024-07-23 12:30:00,22.84,22.9,22.8,22.88,48383.0,22.4423,22.5013,22.403,22.4816,48383.0
2024-07-23 13:00:00,22.87,22.94,22.86,22.93,28883.0,22.4718,22.5406,22.4619,22.5307,28883.0
2024-07-23 13:30:00,22.93,22.99,22.88,22.98,51959.0,22.5307,22.5897,22.4816,22.5799,51959.0
2024-07-23 14:00:00,22.98,23.02,22.9,22.93,78211.0,22.5799,22.6192,22.5013,22.5307,78211.0
2024-07-23 14:30:00,22.93,22.97,22.88,22.95,47704.0,22.5307,22.57,22.4816,22.5504,47704.0
2024-07-23 15:00:00,22.95,23.0,22.94,22.97,53408.0,22.5504,22.5995,22.5406,22.57,53408.0
2024-07-23 15:30:00,22.97,22.97,22.89,22.93,258888.0,22.57,22.57,22.4914,22.5307,258888.0
2024-07-24 09:30:00,23.1,23.45,23.05,23.15,240290.0,22.6978,23.0417,22.6486,22.7469,240290.0
2024-07-24 10:00:00,23.14,23.38,23.14,23.37,172744.0,22.7371,22.9729,22.7371,22.9631,172744.0
2024-07-24 10:30:00,23.36,23.51,23.31,23.48,162242.0,22.9532,23.1006,22.9041,23.0712,162242.0
2024-07-24 11:00:00,23.48,23.52,23.27,23.31,97968.0,23.0712,23.1105,22.8648,22.9041,97968.0
2024-07-24 11:30:00,23.3,23.4,23.15,23.21,61525.0,22.8943,22.9925,22.7469,22.8059,61525.0
2024-07-24 12:00:00,23.21,23.27,23.1,23.17,160629.0,22.8059,22.8648,22.6978,22.7665,160629.0
2024-07-24 12:30:00,23.16,23.21,23.09,23.14,68126.0,22.7567,22.8059,22.6879,22.7371,68126.0
2024-07-24 13:00:00,23.13,23.14,23.0,23.01,74794.0,22.7272,22.7371,22.5995,22.6093,74794.0
2024-07-24 13:30:00,23.0,23.06,22.83,22.85,140916.0,22.5995,22.6585,22.4325,22.4521,140916.0
2024-07-24 14:00:00,22.85,22.86,22.68,22.71,107767.0,22.4521,22.4619,22.2851,22.3146,107767.0
2024-07-24 14:30:00,22.7,22.75,22.62,22.69,68527.0,22.3047,22.3539,22.2261,22.2949,68527.0
2024-07-24 15:00:00,22.69,22.79,22.65,22.72,162868.0,22.2949,22.3932,22.2556,22.3244,162868.0
2024-07-24 15:30:00,22.72,22.85,22.66,22.71,471003.0,22.3244,22.4521,22.2654,22.3146,471003.0
2024-07-25 09:30:00,21.59,21.94,21.4,21.74,756496.0,21.2141,21.558,21.0274,21.3614,756496.0
2024-07-25 10:00:00,21.73,21.73,21.36,21.61,556508.0,21.3516,21.3516,20.9881,21.2337,556508.0
2024-07-25 10:30:00,21.6,21.61,21.38,21.52,370892.0,21.2239,21.2337,21.0077,21.1453,370892.0
2024-07-25 11:00:00,21.53,21.55,21.34,21.43,254739.0,21.1551,21.1748,20.9684,21.0568,254739.0
2024-07-25 11:30:00,21.43,21.49,21.38,21.43,135198.0,21.0568,21.1158,21.0077,21.0568,135198.0
2024-07-25 12:00:00,21.44,21.54,21.35,21.47,165473.0,21.0667,21.1649,20.9782,21.0962,165473.0
2024-07-25 12:30:00,21.46,21.54,21.42,21.48,115911.0,21.0863,21.1649,21.047,21.106,115911.0
2024-07-25 13:00:00,21.48,21.64,21.45,21.46,118943.0,21.106,21.2632,21.0765,21.0863,118943.0
2024-07-25 13:30:00,21.45,21.58,21.43,21.57,76951.0,21.0765,21.2042,21.0568,21.1944,76951.0
2024-07-25 14:00:00,21.57,21.63,21.48,21.51,72120.0,21.1944,21.2534,21.106,21.1355,72120.0
2024-07-25 14:30:00,21.51,21.59,21.42,21.43,114355.0,21.1355,21.2141,21.047,21.0568,114355.0
2024-07-25 15:00:00,21.43,21.6,21.4,21.59,125792.0,21.0568,21.2239,21.0274,21.2141,125792.0
2024-07-25 15:30:00,21.59,21.61,21.37,21.41,561572.0,21.2141,21.2337,20.9979,21.0372,561572.0
2024-07-26 09:30:00,21.73,21.79,21.41,21.54,283875.0,21.3516,21.4106,21.0372,21.1649,283875.0
2024-07-26 10:00:00,21.53,21.64,21.39,21.39,186552.0,21.1551,21.2632,21.0175,21.0175,186552.0
2024-07-26 10:30:00,21.39,21.42,21.22,21.38,178058.0,21.0175,21.047,20.8505,21.0077,178058.0
2024-07-26 11:00:00,21.38,21.54,21.34,21.52,81466.0,21.0077,21.1649,20.9684,21.1453,81466.0
2024-07-26 11:30:00,21.52,21.6,21.46,21.5,87715.0,21.1453,21.2239,21.0863,21.1256,87715.0
2024-07-26 12:00:00,21.5,21.54,21.44,21.5,67298.0,21.1256,21.1649,21.0667,21.1256,67298.0
2024-07-26 12:30:00,21.5,21.53,21.42,21.47,54171.0,21.1256,21.1551,21.047,21.0962,54171.0
2024-07-26 13:00:00,21.47,21.51,21.41,21.45,60904.0,21.0962,21.1355,21.0372,21.0765,60904.0
2024-07-26 13:30:00,21.45,21.48,21.38,21.45,54128.0,21.0765,21.106,21.0077,21.0765,54128.0
2024-07-26 14:00:00,21.44,21.59,21.43,21.53,74563.0,21.0667,21.2141,21.0568,21.1551,74563.0
2024-07-26 14:30:00,21.53,21.53,21.45,21.46,52808.0,21.1551,21.1551,21.0765,21.0863,52808.0
2024-07-26 15:00:00,21.46,21.52,21.42,21.48,69542.0,21.0863,21.1453,21.047,21.106,69542.0
2024-07-26 15:30:00,21.48,21.5,21.43,21.48,356700.0,21.106,21.1256,21.0568,21.106,356700.0
2024-07-29 09:30:00,21.69,21.76,21.47,21.76,178815.0,21.3123,21.3811,21.0962,21.3811,178815.0
2024-07-29 10:00:00,21.77,21.79,21.46,21.51,122841.0,21.3909,21.4106,21.0863,21.1355,122841.0
2024-07-29 10:30:00,21.51,21.51,21.34,21.4,117573.0,21.1355,21.1355,20.9684,21.0274,117573.0
2024-07-29 11:00:00,21.4,21.42,21.26,21.39,126987.0,21.0274,21.047,20.8898,21.0175,126987.0
2024-07-29 11:30:00,21.39,21.51,21.35,21.5,117503.0,21.0175,21.1355,20.9782,21.1256,117503.0
2024-07-29 12:00:00,21.49,21.55,21.46,21.46,91597.0,21.1158,21.1748,21.0863,21.0863,91597.0
2024-07-29 12:30:00,21.47,21.55,21.47,21.52,65359.0,21.0962,21.1748,21.0962,21.1453,65359.0
2024-07-29 13:00:00,21.52,21.57,21.47,21.54,68564.0,21.1453,21.1944,21.0962,21.1649,68564.0
2024-07-29 13:30:00,21.55,21.63,21.54,21.57,82370.0,21.1748,21.2534,21.1649,21.1944,82370.0
2024-07-29 14:00:00,21.57,21.6,21.51,21.56,52957.0,21.1944,21.2239,21.1355,21.1846,52957.0
2024-07-29 14:30:00,21.57,21.58,21.5,21.55,45370.0,21.1944,21.2042,21.1256,21.1748,45370.0
2024-07-29 15:00:00,21.55,21.69,21.54,21.68,76950.0,21.1748,21.3123,21.1649,21.3025,76950.0
2024-07-29 15:30:00,21.68,21.76,21.66,21.71,285095.0,21.3025,21.3811,21.2828,21.332,285095.0
2024-07-30 09:30:00,21.8,22.25,21.74,22.13,417362.0,21.4204,21.8626,21.3614,21.7447,417362.0
2024-07-30 10:00:00,22.13,22.13,21.96,22.03,119791.0,21.7447,21.7447,21.5776,21.6464,119791.0
2024-07-30 10:30:00,22.03,22.14,21.87,21.88,171584.0,21.6464,21.7545,21.4892,21.499,171584.0
2024-07-30 11:00:00,21.87,21.9,21.68,21.82,117215.0,21.4892,21.5187,21.3025,21.4401,117215.0
2024-07-30 11:30:00,21.81,21.9,21.73,21.9,172476.0,21.4302,21.5187,21.3516,21.5187,172476.0
2024-07-30 12:00:00,21.91,22.04,21.91,22.04,185877.0,21.5285,21.6562,21.5285,21.6562,185877.0
2024-07-30 12:30:00,22.04,22.14,21.98,22.07,122940.0,21.6562,21.7545,21.5973,21.6857,122940.0
2024-07-30 13:00:00,22.07,22.24,22.06,22.2,171674.0,21.6857,21.8527,21.6759,21.8134,171674.0
2024-07-30 13:30:00,22.21,22.33,22.18,22.23,147216.0,21.8233,21.9412,21.7938,21.8429,147216.0
2024-07-30 14:00:00,22.23,22.24,22.16,22.17,51880.0,21.8429,21.8527,21.7741,21.784,51880.0
2024-07-30 14:30:00,22.16,22.18,22.09,22.12,62687.0,21.7741,21.7938,21.7054,21.7348,62687.0
2024-07-30 15:00:00,22.12,22.25,22.08,22.25,82035.0,21.7348,21.8626,21.6955,21.8626,82035.0
2024-07-30 15:30:00,22.24,22.32,22.13,22.13,546751.0,21.8527,21.9313,21.7447,21.7447,546751.0
2024-07-31 09:30:00,22.72,23.21,22.64,22.96,704878.0,22.3244,22.8059,22.2458,22.5602,704878.0
2024-07-31 10:00:00,22.97,23.07,22.87,23.0,217415.0,22.57,22.6683,22.4718,22.5995,217415.0
2024-07-31 10:30:00,23.0,23.07,22.84,22.95,161143.0,22.5995,22.6683,22.4423,22.5504,161143.0
2024-07-31 11:00:00,22.96,22.99,22.81,22.83,118000.0,22.5602,22.5897,22.4128,22.4325,118000.0
2024-07-31 11:30:00,22.83,22.99,22.83,22.91,124402.0,22.4325,22.5897,22.4325,22.5111,124402.0
2024-07-31 12:00:00,22.92,23.0,22.91,22.96,109910.0,22.5209,22.5995,22.5111,22.5602,109910.0
2024-07-31 12:30:00,22.97,22.97,22.77,22.84,78888.0,22.57,22.57,22.3735,22.4423,78888.0
2024-07-31 13:00:00,22.85,22.86,22.73,22.8,90515.0,22.4521,22.4619,22.3342,22.403,90515.0
2024-07-31 13:30:00,22.8,22.9,22.72,22.82,191599.0,22.403,22.5013,22.3244,22.4226,191599.0
2024-07-31 14:00:00,22.8,22.82,22.6,22.69,122148.0,22.403,22.4226,22.2065,22.2949,122148.0
2024-07-31 14:30:00,22.69,23.16,22.68,23.06,381387.0,22.2949,22.7567,22.2851,22.6585,381387.0
2024-07-31 15:00:00,23.06,23.06,22.8,22.84,165292.0,22.6585,22.6585,22.403,22.4423,165292.0
2024-07-31 15:30:00,22.84,23.07,22.76,22.98,849755.0,22.4423,22.6683,22.3637,22.5799,849755.0
2024-08-01 09:30:00,22.95,23.14,22.65,22.89,484947.0,22.5504,22.7371,22.2556,22.4914,484947.0
2024-08-01 10:00:00,22.89,22.98,22.29,22.42,394970.0,22.4914,22.5799,21.9019,22.0296,394970.0
2024-08-01 10:30:00,22.4,22.49,22.13,22.17,347056.0,22.01,22.0984,21.7447,21.784,347056.0
2024-08-01 11:00:00,22.16,22.25,22.1,22.17,182439.0,21.7741,21.8626,21.7152,21.784,182439.0
2024-08-01 11:30:00,22.17,22.27,22.02,22.03,170912.0,21.784,21.8822,21.6366,21.6464,170912.0
2024-08-01 12:00:00,22.03,22.12,21.99,22.11,208633.0,21.6464,21.7348,21.6071,21.725,208633.0
2024-08-01 12:30:00,22.09,22.12,21.93,21.98,120498.0,21.7054,21.7348,21.5481,21.5973,120498.0
2024-08-01 13:00:00,21.97,21.97,21.81,21.82,121782.0,21.5874,21.5874,21.4302,21.4401,121782.0
2024-08-01 13:30:00,21.81,21.9,21.71,21.89,168469.0,21.4302,21.5187,21.332,21.5088,168469.0
2024-08-01 14:00:00,21.89,21.91,21.72,21.74,118166.0,21.5088,21.5285,21.3418,21.3614,118166.0
2024-08-01 14:30:00,21.75,21.8,21.68,21.77,163718.0,21.3713,21.4204,21.3025,21.3909,163718.0
2024-08-01 15:00:00,21.77,22.0,21.75,22.0,173018.0,21.3909,21.6169,21.3713,21.6169,173018.0
2024-08-01 15:30:00,22.0,22.21,21.97,22.11,661329.0,21.6169,21.8233,21.5874,21.725,661329.0
2024-08-02 09:30:00,22.35,22.45,21.92,21.98,531275.0,21.9608,22.0591,21.5383,21.5973,531275.0
2024-08-02 10:00:00,21.99,22.13,21.48,21.54,370139.0,21.6071,21.7447,21.106,21.1649,370139.0
2024-08-02 10:30:00,21.53,21.57,20.85,20.91,435466.0,21.1551,21.1944,20.4869,20.5459,435466.0
2024-08-02 11:00:00,20.9,21.0,20.55,20.71,621620.0,20.5361,20.6343,20.1922,20.3494,621620.0
2024-08-02 11:30:00,20.71,21.07,20.65,20.98,495186.0,20.3494,20.7031,20.2904,20.6147,495186.0
2024-08-02 12:00:00,20.97,21.1,20.85,21.05,381276.0,20.6049,20.7326,20.4869,20.6835,381276.0
2024-08-02 12:30:00,21.05,21.05,20.85,20.91,212261.0,20.6835,20.6835,20.4869,20.5459,212261.0
2024-08-02 13:00:00,20.92,20.93,20.73,20.8,267629.0,20.5557,20.5656,20.369,20.4378,267629.0
2024-08-02 13:30:00,20.8,20.82,20.66,20.68,219603.0,20.4378,20.4575,20.3003,20.3199,219603.0
2024-08-02 14:00:00,20.68,20.85,20.67,20.84,187296.0,20.3199,20.4869,20.3101,20.4771,187296.0
2024-08-02 14:30:00,20.83,20.89,20.69,20.76,226979.0,20.4673,20.5262,20.3297,20.3985,226979.0
2024-08-02 15:00:00,20.76,20.83,20.68,20.71,310693.0,20.3985,20.4673,20.3199,20.3494,310693.0
2024-08-02 15:30:00,20.71,21.01,20.7,21.01,1086888.0,20.3494,20.6442,20.3396,20.6442,1086888.0
2024-08-05 09:30:00,18.06,19.1,17.86,18.68,1049847.0,17.7455,18.7674,17.549,18.3547,1049847.0
2024-08-05 10:00:00,18.68,19.32,18.68,19.09,553689.0,18.3547,18.9836,18.3547,18.7576,553689.0
2024-08-05 10:30:00,19.09,19.38,19.08,19.36,349166.0,18.7576,19.0425,18.7478,19.0229,349166.0
2024-08-05 11:00:00,19.36,19.65,19.36,19.43,256163.0,19.0229,19.3078,19.0229,19.0917,256163.0
2024-08-05 11:30:00,19.42,19.61,19.39,19.53,184152.0,19.0818,19.2685,19.0524,19.1899,184152.0
2024-08-05 12:00:00,19.53,19.72,19.49,19.71,240607.0,19.1899,19.3766,19.1506,19.3668,240607.0
2024-08-05 12:30:00,19.69,19.69,19.35,19.39,182360.0,19.3471,19.3471,19.0131,19.0524,182360.0
2024-08-05 13:00:00,19.39,19.55,19.33,19.42,203204.0,19.0524,19.2096,18.9934,19.0818,203204.0
2024-08-05 13:30:00,19.43,19.49,19.39,19.4,168527.0,19.0917,19.1506,19.0524,19.0622,168527.0
2024-08-05 14:00:00,19.41,19.51,19.37,19.46,170082.0,19.072,19.1703,19.0327,19.1211,170082.0
2024-08-05 14:30:00,19.45,19.53,19.35,19.38,193242.0,19.1113,19.1899,19.0131,19.0425,193242.0
2024-08-05 15:00:00,19.38,19.56,19.37,19.55,266394.0,19.0425,19.2194,19.0327,19.2096,266394.0
2024-08-05 15:30:00,19.55,19.72,19.51,19.71,663732.0,19.2096,19.3766,19.1703,19.3668,663732.0
2024-08-06 09:30:00,19.57,19.81,19.43,19.79,405739.0,19.2292,19.4651,19.0917,19.4454,405739.0
2024-08-06 10:00:00,19.78,20.01,19.7,19.78,396818.0,19.4356,19.6616,19.357,19.4356,396818.0
2024-08-06 10:30:00,19.78,20.03,19.7,19.94,233140.0,19.4356,19.6812,19.357,19.5928,233140.0
2024-08-06 11:00:00,19.94,19.99,19.74,19.74,176836.0,19.5928,19.6419,19.3963,19.3963,176836.0
2024-08-06 11:30:00,19.74,19.9,19.72,19.89,184620.0,19.3963,19.5535,19.3766,19.5437,184620.0
2024-08-06 12:00:00,19.89,20.03,19.87,19.98,153638.0,19.5437,19.6812,19.524,19.6321,153638.0
2024-08-06 12:30:00,19.98,20.15,19.95,20.11,156015.0,19.6321,19.7991,19.6026,19.7598,156015.0
2024-08-06 13:00:00,20.12,20.23,20.04,20.23,163760.0,19.7697,19.8777,19.6911,19.8777,163760.0
2024-08-06 13:30:00,20.23,20.33,20.17,20.28,130978.0,19.8777,19.976,19.8188,19.9269,130978.0
2024-08-06 14:00:00,20.28,20.38,20.25,20.37,143014.0,19.9269,20.0251,19.8974,20.0153,143014.0
2024-08-06 14:30:00,20.37,20.41,20.2,20.21,170701.0,20.0153,20.0546,19.8483,19.8581,170701.0
2024-08-06 15:00:00,20.2,20.31,20.12,20.28,227875.0,19.8483,19.9563,19.7697,19.9269,227875.0
2024-08-06 15:30:00,20.28,20.36,20.17,20.21,655536.0,19.9269,20.0055,19.8188,19.8581,655536.0
2024-08-07 09:30:00,20.62,20.7,20.3,20.42,273936.0,20.261,20.3396,19.9465,20.0644,273936.0
2024-08-07 10:00:00,20.41,20.46,20.23,20.36,193901.0,20.0546,20.1037,19.8777,20.0055,193901.0
2024-08-07 10:30:00,20.36,20.45,20.26,20.3,149556.0,20.0055,20.0939,19.9072,19.9465,149556.0
2024-08-07 11:00:00,20.33,20.42,20.27,20.29,95150.0,19.976,20.0644,19.917,19.9367,95150.0
2024-08-07 11:30:00,20.29,20.33,20.21,20.22,140102.0,19.9367,19.976,19.8581,19.8679,140102.0
2024-08-07 12:00:00,20.21,20.25,20.1,20.2,127827.0,19.8581,19.8974,19.75,19.8483,127827.0
2024-08-07 12:30:00,20.2,20.21,20.07,20.11,69676.0,19.8483,19.8581,19.7205,19.7598,69676.0
2024-08-07 13:00:00,20.1,20.1,19.77,19.8,201747.0,19.75,19.75,19.4258,19.4552,201747.0
2024-08-07 13:30:00,19.82,19.87,19.59,19.62,144892.0,19.4749,19.524,19.2489,19.2784,144892.0
2024-08-07 14:00:00,19.61,19.62,19.39,19.48,238215.0,19.2685,19.2784,19.0524,19.1408,238215.0
2024-08-07 14:30:00,19.47,19.49,19.36,19.41,164455.0,19.131,19.1506,19.0229,19.072,164455.0
2024-08-07 15:00:00,19.42,19.58,19.4,19.51,227205.0,19.0818,19.2391,19.0622,19.1703,227205.0
2024-08-07 15:30:00,19.51,19.63,19.44,19.44,727315.0,19.1703,19.2882,19.1015,19.1015,727315.0
2024-08-08 09:30:00,19.0,19.36,18.19,18.52,1241945.0,18.6692,19.0229,17.8733,18.1975,1241945.0
2024-08-08 10:00:00,18.52,18.52,18.22,18.49,808129.0,18.1975,18.1975,17.9027,18.168,808129.0
2024-08-08 10:30:00,18.48,18.51,18.15,18.37,594673.0,18.1582,18.1877,17.834,18.0501,594673.0
2024-08-08 11:00:00,18.38,18.38,18.21,18.3,390911.0,18.06,18.06,17.8929,17.9813,390911.0
2024-08-08 11:30:00,18.3,18.67,18.29,18.52,409948.0,17.9813,18.3449,17.9715,18.1975,409948.0
2024-08-08 12:00:00,18.52,18.54,18.37,18.48,287999.0,18.1975,18.2172,18.0501,18.1582,287999.0
2024-08-08 12:30:00,18.48,18.48,18.3,18.39,190975.0,18.1582,18.1582,17.9813,18.0698,190975.0
2024-08-08 13:00:00,18.4,18.67,18.4,18.58,145944.0,18.0796,18.3449,18.0796,18.2565,145944.0
2024-08-08 13:30:00,18.57,18.58,18.48,18.5,192758.0,18.2466,18.2565,18.1582,18.1779,192758.0
2024-08-08 14:00:00,18.5,18.73,18.49,18.67,334450.0,18.1779,18.4039,18.168,18.3449,334450.0
2024-08-08 14:30:00,18.66,18.69,18.56,18.66,159218.0,18.3351,18.3646,18.2368,18.3351,159218.0
2024-08-08 15:00:00,18.65,18.78,18.54,18.61,362058.0,18.3253,18.453,18.2172,18.286,362058.0
2024-08-08 15:30:00,18.6,18.63,18.54,18.57,786276.0,18.2761,18.3056,18.2172,18.2466,786276.0
2024-08-09 09:30:00,18.89,19.1,18.32,18.51,505127.0,18.5611,18.7674,18.001,18.1877,505127.0
2024-08-09 10:00:00,18.51,18.93,18.45,18.91,368431.0,18.1877,18.6004,18.1287,18.5807,368431.0
2024-08-09 10:30:00,18.91,19.01,18.81,18.89,247275.0,18.5807,18.679,18.4825,18.5611,247275.0
2024-08-09 11:00:00,18.88,18.94,18.79,18.79,218025.0,18.5512,18.6102,18.4628,18.4628,218025.0
2024-08-09 11:30:00,18.8,18.96,18.77,18.8,187395.0,18.4726,18.6299,18.4432,18.4726,187395.0
2024-08-09 12:00:00,18.8,18.85,18.66,18.78,232979.0,18.4726,18.5218,18.3351,18.453,232979.0
2024-08-09 12:30:00,18.77,18.96,18.76,18.91,100988.0,18.4432,18.6299,18.4333,18.5807,100988.0
2024-08-09 13:00:00,18.91,18.96,18.82,18.89,77675.0,18.5807,18.6299,18.4923,18.5611,77675.0
2024-08-09 13:30:00,18.89,18.99,18.88,18.89,87327.0,18.5611,18.6593,18.5512,18.5611,87327.0
2024-08-09 14:00:00,18.89,18.9,18.7,18.7,195711.0,18.5611,18.5709,18.3744,18.3744,195711.0
2024-08-09 14:30:00,18.69,18.82,18.64,18.82,132783.0,18.3646,18.4923,18.3154,18.4923,132783.0
2024-08-09 15:00:00,18.82,18.9,18.78,18.88,113257.0,18.4923,18.5709,18.453,18.5512,113257.0
2024-08-09 15:30:00,18.88,19.12,18.88,19.11,696846.0,18.5512,18.7871,18.5512,18.7772,696846.0
2024-08-12 09:30:00,19.25,19.52,19.11,19.33,339653.0,18.9148,19.1801,18.7772,18.9934,339653.0
2024-08-12 10:00:00,19.34,19.38,19.01,19.09,333429.0,19.0032,19.0425,18.679,18.7576,333429.0
2024-08-12 10:30:00,19.09,19.38,19.04,19.34,246679.0,18.7576,19.0425,18.7085,19.0032,246679.0
2024-08-12 11:00:00,19.33,19.47,19.29,19.44,142507.0,18.9934,19.131,18.9541,19.1015,142507.0
2024-08-12 11:30:00,19.43,19.72,19.37,19.68,214501.0,19.0917,19.3766,19.0327,19.3373,214501.0
2024-08-12 12:00:00,19.67,19.74,19.52,19.54,158478.0,19.3275,19.3963,19.1801,19.1998,158478.0
2024-08-12 12:30:00,19.53,19.64,19.51,19.53,86417.0,19.1899,19.298,19.1703,19.1899,86417.0
2024-08-12 13:00:00,19.51,19.66,19.49,19.65,93816.0,19.1703,19.3177,19.1506,19.3078,93816.0
2024-08-12 13:30:00,19.67,19.83,19.66,19.82,164879.0,19.3275,19.4847,19.3177,19.4749,164879.0
2024-08-12 14:00:00,19.83,19.88,19.76,19.82,140253.0,19.4847,19.5338,19.4159,19.4749,140253.0
2024-08-12 14:30:00,19.82,19.96,19.78,19.82,265206.0,19.4749,19.6124,19.4356,19.4749,265206.0
2024-08-12 15:00:00,19.82,19.86,19.74,19.8,220621.0,19.4749,19.5142,19.3963,19.4552,220621.0
2024-08-12 15:30:00,19.81,19.9,19.72,19.82,1010986.0,19.4651,19.5535,19.3766,19.4749,1010986.0
2024-08-13 09:30:00,19.71,20.06,19.65,19.97,474963.0,19.3668,19.7107,19.3078,19.6223,474963.0
2024-08-13 10:00:00,19.97,19.98,19.86,19.89,201225.0,19.6223,19.6321,19.5142,19.5437,201225.0
2024-08-13 10:30:00,19.88,20.07,19.84,20.05,243820.0,19.5338,19.7205,19.4945,19.7009,243820.0
2024-08-13 11:00:00,20.05,20.06,19.91,19.92,152507.0,19.7009,19.7107,19.5633,19.5731,152507.0
2024-08-13 11:30:00,19.91,20.03,19.89,19.98,89246.0,19.5633,19.6812,19.5437,19.6321,89246.0
2024-08-13 12:00:00,19.98,20.09,19.97,20.02,71555.0,19.6321,19.7402,19.6223,19.6714,71555.0
2024-08-13 12:30:00,20.02,20.07,19.99,20.07,42312.0,19.6714,19.7205,19.6419,19.7205,42312.0
2024-08-13 13:00:00,20.07,20.11,20.03,20.04,48856.0,19.7205,19.7598,19.6812,19.6911,48856.0
2024-08-13 13:30:00,20.03,20.05,19.95,20.05,82521.0,19.6812,19.7009,19.6026,19.7009,82521.0
2024-08-13 14:00:00,20.04,20.09,20.03,20.07,39277.0,19.6911,19.7402,19.6812,19.7205,39277.0
2024-08-13 14:30:00,20.07,20.08,20.02,20.05,44268.0,19.7205,19.7304,19.6714,19.7009,44268.0
2024-08-13 15:00:00,20.04,20.06,19.91,19.93,173298.0,19.6911,19.7107,19.5633,19.583,173298.0
2024-08-13 15:30:00,19.92,19.92,19.81,19.85,424265.0,19.5731,19.5731,19.4651,19.5044,424265.0
2024-08-14 09:30:00,19.72,19.82,19.53,19.55,226355.0,19.3766,19.4749,19.1899,19.2096,226355.0
2024-08-14 10:00:00,19.55,19.74,19.42,19.73,261942.0,19.2096,19.3963,19.0818,19.3864,261942.0
2024-08-14 10:30:00,19.73,19.79,19.54,19.76,171578.0,19.3864,19.4454,19.1998,19.4159,171578.0
2024-08-14 11:00:00,19.76,19.82,19.65,19.7,88985.0,19.4159,19.4749,19.3078,19.357,88985.0
2024-08-14 11:30:00,19.7,19.73,19.65,19.7,78559.0,19.357,19.3864,19.3078,19.357,78559.0
2024-08-14 12:00:00,19.71,19.77,19.52,19.53,89289.0,19.3668,19.4258,19.1801,19.1899,89289.0
2024-08-14 12:30:00,19.53,19.7,19.51,19.69,111323.0,19.1899,19.357,19.1703,19.3471,111323.0
2024-08-14 13:00:00,19.68,19.73,19.65,19.67,39222.0,19.3373,19.3864,19.3078,19.3275,39222.0
2024-08-14 13:30:00,19.67,19.7,19.62,19.67,42992.0,19.3275,19.357,19.2784,19.3275,42992.0
2024-08-14 14:00:00,19.68,19.68,19.59,19.67,48067.0,19.3373,19.3373,19.2489,19.3275,48067.0
2024-08-14 14:30:00,19.66,19.73,19.66,19.73,107848.0,19.3177,19.3864,19.3177,19.3864,107848.0
2024-08-14 15:00:00,19.72,19.72,19.57,19.58,78796.0,19.3766,19.3766,19.2292,19.2391,78796.0
2024-08-14 15:30:00,19.58,19.67,19.56,19.64,345338.0,19.2391,19.3275,19.2194,19.298,345338.0
2024-08-15 09:30:00,19.99,20.06,19.6,19.76,376110.0,19.6419,19.7107,19.2587,19.4159,376110.0
2024-08-15 10:00:00,19.76,19.94,19.76,19.9,229162.0,19.4159,19.5928,19.4159,19.5535,229162.0
2024-08-15 10:30:00,19.91,20.14,19.89,20.14,190986.0,19.5633,19.7893,19.5437,19.7893,190986.0
2024-08-15 11:00:00,20.13,20.26,20.07,20.09,120783.0,19.7795,19.9072,19.7205,19.7402,120783.0
2024-08-15 11:30:00,20.09,20.2,20.05,20.17,106150.0,19.7402,19.8483,19.7009,19.8188,106150.0
2024-08-15 12:00:00,20.17,20.24,20.13,20.2,68532.0,19.8188,19.8876,19.7795,19.8483,68532.0
2024-08-15 12:30:00,20.19,20.2,20.1,20.12,87933.0,19.8384,19.8483,19.75,19.7697,87933.0
2024-08-15 13:00:00,20.12,20.19,20.07,20.19,128259.0,19.7697,19.8384,19.7205,19.8384,128259.0
2024-08-15 13:30:00,20.18,20.25,20.15,20.22,103856.0,19.8286,19.8974,19.7991,19.8679,103856.0
2024-08-15 14:00:00,20.21,20.23,20.18,20.23,83023.0,19.8581,19.8777,19.8286,19.8777,83023.0
2024-08-15 14:30:00,20.23,20.26,20.16,20.17,65706.0,19.8777,19.9072,19.809,19.8188,65706.0
2024-08-15 15:00:00,20.17,20.27,20.14,20.15,102550.0,19.8188,19.917,19.7893,19.7991,102550.0
2024-08-15 15:30:00,20.15,20.19,20.08,20.12,406022.0,19.7991,19.8384,19.7304,19.7697,406022.0
2024-08-16 09:30:00,20.42,20.6,20.21,20.57,339085.0,20.0644,20.2413,19.8581,20.2118,339085.0
2024-08-16 10:00:00,20.55,20.58,20.26,20.29,221804.0,20.1922,20.2216,19.9072,19.9367,221804.0
2024-08-16 10:30:00,20.27,20.3,20.16,20.23,216217.0,19.917,19.9465,19.809,19.8777,216217.0
2024-08-16 11:00:00,20.23,20.29,20.18,20.25,99263.0,19.8777,19.9367,19.8286,19.8974,99263.0
2024-08-16 11:30:00,20.25,20.27,20.19,20.26,116717.0,19.8974,19.917,19.8384,19.9072,116717.0
2024-08-16 12:00:00,20.27,20.37,20.24,20.29,102906.0,19.917,20.0153,19.8876,19.9367,102906.0
2024-08-16 12:30:00,20.28,20.28,20.2,20.23,175863.0,19.9269,19.9269,19.8483,19.8777,175863.0
2024-08-16 13:00:00,20.23,20.24,20.13,20.2,145335.0,19.8777,19.8876,19.7795,19.8483,145335.0
2024-08-16 13:30:00,20.2,20.21,20.15,20.21,103421.0,19.8483,19.8581,19.7991,19.8581,103421.0
2024-08-16 14:00:00,20.2,20.21,20.13,20.18,135357.0,19.8483,19.8581,19.7795,19.8286,135357.0
2024-08-16 14:30:00,20.18,20.29,20.16,20.26,153083.0,19.8286,19.9367,19.809,19.9072,153083.0
2024-08-16 15:00:00,20.26,20.38,20.24,20.32,161125.0,19.9072,20.0251,19.8876,19.9662,161125.0
2024-08-16 15:30:00,20.32,20.42,20.26,20.4,685544.0,19.9662,20.0644,19.9072,20.0448,685544.0
2024-08-19 09:30:00,20.3,20.64,20.14,20.63,371049.0,20.0412,20.3769,19.8832,20.367,371049.0
2024-08-19 10:00:00,20.62,20.86,20.62,20.83,254589.0,20.3571,20.5941,20.3571,20.5644,254589.0
2024-08-19 10:30:00,20.83,21.06,20.79,21.03,288067.0,20.5644,20.7915,20.5249,20.7619,288067.0
2024-08-19 11:00:00,21.02,21.17,20.95,21.16,285964.0,20.752,20.9001,20.6829,20.8902,285964.0
2024-08-19 11:30:00,21.16,21.16,20.98,21.02,152181.0,20.8902,20.8902,20.7125,20.752,152181.0
2024-08-19 12:00:00,21.01,21.13,21.0,21.07,152633.0,20.7421,20.8606,20.7323,20.8014,152633.0
2024-08-19 12:30:00,21.07,21.16,21.06,21.14,91556.0,20.8014,20.8902,20.7915,20.8705,91556.0
2024-08-19 13:00:00,21.14,21.19,21.05,21.12,213263.0,20.8705,20.9198,20.7816,20.8507,213263.0
2024-08-19 13:30:00,21.11,21.22,21.1,21.11,104405.0,20.8409,20.9495,20.831,20.8409,104405.0
2024-08-19 14:00:00,21.12,21.13,21.0,21.03,154823.0,20.8507,20.8606,20.7323,20.7619,154823.0
2024-08-19 14:30:00,21.03,21.06,20.99,21.03,101495.0,20.7619,20.7915,20.7224,20.7619,101495.0
2024-08-19 15:00:00,21.03,21.16,21.01,21.15,222503.0,20.7619,20.8902,20.7421,20.8804,222503.0
2024-08-19 15:30:00,21.14,21.24,21.06,21.07,608200.0,20.8705,20.9692,20.7915,20.8014,608200.0
2024-08-20 09:30:00,21.45,21.64,21.4,21.48,351507.0,21.1765,21.3641,21.1272,21.2061,351507.0
2024-08-20 10:00:00,21.48,21.51,21.2,21.29,394695.0,21.2061,21.2358,20.9297,21.0186,394695.0
2024-08-20 10:30:00,21.26,21.36,21.17,21.21,195277.0,20.989,21.0877,20.9001,20.9396,195277.0
2024-08-20 11:00:00,21.22,21.23,20.97,21.08,560786.0,20.9495,20.9593,20.7026,20.8112,560786.0
2024-08-20 11:30:00,21.07,21.15,20.96,21.07,163104.0,20.8014,20.8804,20.6928,20.8014,163104.0
2024-08-20 12:00:00,21.07,21.28,20.97,21.23,266864.0,20.8014,21.0087,20.7026,20.9593,266864.0
2024-08-20 12:30:00,21.23,21.36,21.17,21.31,218237.0,20.9593,21.0877,20.9001,21.0383,218237.0
2024-08-20 13:00:00,21.32,21.36,21.24,21.35,223011.0,21.0482,21.0877,20.9692,21.0778,223011.0
2024-08-20 13:30:00,21.34,21.34,21.24,21.29,95705.0,21.0679,21.0679,20.9692,21.0186,95705.0
2024-08-20 14:00:00,21.29,21.4,21.24,21.38,205064.0,21.0186,21.1272,20.9692,21.1074,205064.0
2024-08-20 14:30:00,21.37,21.45,21.36,21.41,122072.0,21.0975,21.1765,21.0877,21.137,122072.0
2024-08-20 15:00:00,21.41,21.47,21.38,21.46,191909.0,21.137,21.1963,21.1074,21.1864,191909.0
2024-08-20 15:30:00,21.47,21.49,21.41,21.41,742420.0,21.1963,21.216,21.137,21.137,742420.0
2024-08-21 09:30:00,21.36,21.45,21.05,21.19,195861.0,21.0877,21.1765,20.7816,20.9198,195861.0
2024-08-21 10:00:00,21.19,21.29,21.14,21.19,187230.0,20.9198,21.0186,20.8705,20.9198,187230.0
2024-08-21 10:30:00,21.2,21.39,21.16,21.32,118437.0,20.9297,21.1173,20.8902,21.0482,118437.0
2024-08-21 11:00:00,21.31,21.55,21.31,21.47,122942.0,21.0383,21.2753,21.0383,21.1963,122942.0
2024-08-21 11:30:00,21.46,21.55,21.45,21.48,78167.0,21.1864,21.2753,21.1765,21.2061,78167.0
2024-08-21 12:00:00,21.48,21.48,21.35,21.42,210704.0,21.2061,21.2061,21.0778,21.1469,210704.0
2024-08-21 12:30:00,21.41,21.44,21.36,21.38,53474.0,21.137,21.1667,21.0877,21.1074,53474.0
2024-08-21 13:00:00,21.39,21.45,21.38,21.44,42252.0,21.1173,21.1765,21.1074,21.1667,42252.0
2024-08-21 13:30:00,21.45,21.47,21.38,21.43,62143.0,21.1765,21.1963,21.1074,21.1568,62143.0
2024-08-21 14:00:00,21.44,21.63,21.43,21.62,133439.0,21.1667,21.3542,21.1568,21.3444,133439.0
2024-08-21 14:30:00,21.62,21.62,21.51,21.54,63303.0,21.3444,21.3444,21.2358,21.2654,63303.0
2024-08-21 15:00:00,21.55,21.58,21.47,21.57,78333.0,21.2753,21.3049,21.1963,21.295,78333.0
2024-08-21 15:30:00,21.57,21.64,21.56,21.58,297983.0,21.295,21.3641,21.2851,21.3049,297983.0
2024-08-22 09:30:00,21.1,21.53,21.06,21.08,258681.0,20.831,21.2555,20.7915,20.8112,258681.0
2024-08-22 10:00:00,21.07,21.07,20.75,20.91,335180.0,20.8014,20.8014,20.4855,20.6434,335180.0
2024-08-22 10:30:00,20.92,21.12,20.79,21.07,168838.0,20.6533,20.8507,20.5249,20.8014,168838.0
2024-08-22 11:00:00,21.06,21.1,20.95,21.04,87354.0,20.7915,20.831,20.6829,20.7718,87354.0
2024-08-22 11:30:00,21.03,21.08,20.96,21.04,82218.0,20.7619,20.8112,20.6928,20.7718,82218.0
2024-08-22 12:00:00,21.03,21.11,21.01,21.06,104624.0,20.7619,20.8409,20.7421,20.7915,104624.0
2024-08-22 12:30:00,21.05,21.09,21.0,21.05,113855.0,20.7816,20.8211,20.7323,20.7816,113855.0
2024-08-22 13:00:00,21.04,21.09,20.98,21.03,94385.0,20.7718,20.8211,20.7125,20.7619,94385.0
2024-08-22 13:30:00,21.02,21.05,20.93,20.96,55172.0,20.752,20.7816,20.6632,20.6928,55172.0
2024-08-22 14:00:00,20.96,21.02,20.9,21.01,63463.0,20.6928,20.752,20.6335,20.7421,63463.0
2024-08-22 14:30:00,20.99,21.04,20.96,20.97,103041.0,20.7224,20.7718,20.6928,20.7026,103041.0
2024-08-22 15:00:00,20.98,21.03,20.94,20.95,79737.0,20.7125,20.7619,20.673,20.6829,79737.0
2024-08-22 15:30:00,20.96,21.02,20.84,20.9,610154.0,20.6928,20.752,20.5743,20.6335,610154.0
2024-08-23 09:30:00,21.25,21.3,20.81,20.88,224092.0,20.9791,21.0284,20.5447,20.6138,224092.0
2024-08-23 10:00:00,20.87,21.38,20.85,21.33,510625.0,20.6039,21.1074,20.5842,21.0581,510625.0
2024-08-23 10:30:00,21.32,21.41,21.04,21.21,280292.0,21.0482,21.137,20.7718,20.9396,280292.0
2024-08-23 11:00:00,21.2,21.35,21.15,21.33,108423.0,20.9297,21.0778,20.8804,21.0581,108423.0
2024-08-23 11:30:00,21.33,21.33,21.16,21.16,125467.0,21.0581,21.0581,20.8902,20.8902,125467.0
2024-08-23 12:00:00,21.18,21.25,21.13,21.2,92534.0,20.91,20.9791,20.8606,20.9297,92534.0
2024-08-23 12:30:00,21.2,21.24,21.11,21.23,69116.0,20.9297,20.9692,20.8409,20.9593,69116.0
2024-08-23 13:00:00,21.23,21.26,21.19,21.2,63006.0,20.9593,20.989,20.9198,20.9297,63006.0
2024-08-23 13:30:00,21.19,21.23,21.14,21.16,79857.0,20.9198,20.9593,20.8705,20.8902,79857.0
2024-08-23 14:00:00,21.16,21.2,21.14,21.17,74599.0,20.8902,20.9297,20.8705,20.9001,74599.0
2024-08-23 14:30:00,21.17,21.18,21.1,21.13,87145.0,20.9001,20.91,20.831,20.8606,87145.0
2024-08-23 15:00:00,21.12,21.34,21.09,21.34,218099.0,20.8507,21.0679,20.8211,21.0679,218099.0
2024-08-23 15:30:00,21.33,21.36,21.28,21.33,687812.0,21.0581,21.0877,21.0087,21.0581,687812.0
2024-08-26 09:30:00,21.79,21.88,21.52,21.57,339900.0,21.5122,21.601,21.2456,21.295,339900.0
2024-08-26 10:00:00,21.57,21.57,21.39,21.49,277362.0,21.295,21.295,21.1173,21.216,277362.0
2024-08-26 10:30:00,21.49,21.49,21.31,21.4,137889.0,21.216,21.216,21.0383,21.1272,137889.0
2024-08-26 11:00:00,21.38,21.39,21.29,21.34,110024.0,21.1074,21.1173,21.0186,21.0679,110024.0
2024-08-26 11:30:00,21.33,21.38,21.28,21.3,124596.0,21.0581,21.1074,21.0087,21.0284,124596.0
2024-08-26 12:00:00,21.3,21.38,21.27,21.36,87722.0,21.0284,21.1074,20.9988,21.0877,87722.0
2024-08-26 12:30:00,21.34,21.42,21.32,21.41,45630.0,21.0679,21.1469,21.0482,21.137,45630.0
2024-08-26 13:00:00,21.4,21.49,21.4,21.45,87022.0,21.1272,21.216,21.1272,21.1765,87022.0
2024-08-26 13:30:00,21.45,21.45,21.35,21.38,110052.0,21.1765,21.1765,21.0778,21.1074,110052.0
2024-08-26 14:00:00,21.39,21.42,21.34,21.35,63218.0,21.1173,21.1469,21.0679,21.0778,63218.0
2024-08-26 14:30:00,21.35,21.36,21.29,21.35,68403.0,21.0778,21.0877,21.0186,21.0778,68403.0
2024-08-26 15:00:00,21.36,21.42,21.35,21.38,76571.0,21.0877,21.1469,21.0778,21.1074,76571.0
2024-08-26 15:30:00,21.37,21.4,21.29,21.35,249417.0,21.0975,21.1272,21.0186,21.0778,249417.0
2024-08-27 09:30:00,21.28,21.28,20.84,20.96,237064.0,21.0087,21.0087,20.5743,20.6928,237064.0
2024-08-27 10:00:00,20.96,21.27,20.88,21.27,328542.0,20.6928,20.9988,20.6138,20.9988,328542.0
2024-08-27 10:30:00,21.28,21.28,21.14,21.18,158076.0,21.0087,21.0087,20.8705,20.91,158076.0
2024-08-27 11:00:00,21.18,21.2,21.08,21.09,150764.0,20.91,20.9297,20.8112,20.8211,150764.0
2024-08-27 11:30:00,21.08,21.09,21.0,21.08,59626.0,20.8112,20.8211,20.7323,20.8112,59626.0
2024-08-27 12:00:00,21.06,21.09,21.03,21.06,29676.0,20.7915,20.8211,20.7619,20.7915,29676.0
2024-08-27 12:30:00,21.05,21.08,20.97,21.03,82828.0,20.7816,20.8112,20.7026,20.7619,82828.0
2024-08-27 13:00:00,21.03,21.09,21.01,21.08,40559.0,20.7619,20.8211,20.7421,20.8112,40559.0
2024-08-27 13:30:00,21.09,21.18,21.07,21.17,71345.0,20.8211,20.91,20.8014,20.9001,71345.0
2024-08-27 14:00:00,21.18,21.2,21.12,21.13,59255.0,20.91,20.9297,20.8507,20.8606,59255.0
2024-08-27 14:30:00,21.13,21.23,21.12,21.19,102040.0,20.8606,20.9593,20.8507,20.9198,102040.0
2024-08-27 15:00:00,21.19,21.25,21.16,21.21,69569.0,20.9198,20.9791,20.8902,20.9396,69569.0
2024-08-27 15:30:00,21.21,21.26,21.18,21.19,199469.0,20.9396,20.989,20.91,20.9198,199469.0
2024-08-28 09:30:00,20.45,20.74,20.35,20.37,506042.0,20.1893,20.4756,20.0906,20.1103,506042.0
2024-08-28 10:00:00,20.38,20.41,20.23,20.28,426070.0,20.1202,20.1498,19.9721,20.0214,426070.0
2024-08-28 10:30:00,20.29,20.45,20.24,20.28,191025.0,20.0313,20.1893,19.982,20.0214,191025.0
2024-08-28 11:00:00,20.27,20.31,20.2,20.26,139294.0,20.0116,20.0511,19.9425,20.0017,139294.0
2024-08-28 11:30:00,20.26,20.3,20.18,20.19,326020.0,20.0017,20.0412,19.9227,19.9326,326020.0
2024-08-28 12:00:00,20.19,20.22,20.09,20.14,227717.0,19.9326,19.9622,19.8339,19.8832,227717.0
2024-08-28 12:30:00,20.13,20.25,20.13,20.23,137443.0,19.8734,19.9918,19.8734,19.9721,137443.0
2024-08-28 13:00:00,20.22,20.29,20.2,20.27,59418.0,19.9622,20.0313,19.9425,20.0116,59418.0
2024-08-28 13:30:00,20.27,20.27,20.16,20.18,217650.0,20.0116,20.0116,19.903,19.9227,217650.0
2024-08-28 14:00:00,20.18,20.25,20.16,20.22,138055.0,19.9227,19.9918,19.903,19.9622,138055.0
2024-08-28 14:30:00,20.22,20.33,20.21,20.32,122678.0,19.9622,20.0708,19.9523,20.0609,122678.0
2024-08-28 15:00:00,20.32,20.34,20.28,20.32,125495.0,20.0609,20.0807,20.0214,20.0609,125495.0
2024-08-28 15:30:00,20.33,20.43,20.27,20.34,742699.0,20.0708,20.1695,20.0116,20.0807,742699.0
2024-08-29 09:30:00,20.52,20.55,20.34,20.48,227897.0,20.2584,20.288,20.0807,20.2189,227897.0
2024-08-29 10:00:00,20.5,20.59,20.39,20.48,243832.0,20.2386,20.3275,20.13,20.2189,243832.0
2024-08-29 10:30:00,20.48,20.54,20.45,20.47,98364.0,20.2189,20.2781,20.1893,20.209,98364.0
2024-08-29 11:00:00,20.48,20.54,20.42,20.45,134840.0,20.2189,20.2781,20.1597,20.1893,134840.0
2024-08-29 11:30:00,20.45,20.51,20.41,20.47,94432.0,20.1893,20.2485,20.1498,20.209,94432.0
2024-08-29 12:00:00,20.47,20.52,20.42,20.5,75983.0,20.209,20.2584,20.1597,20.2386,75983.0
2024-08-29 12:30:00,20.49,20.51,20.43,20.51,58476.0,20.2288,20.2485,20.1695,20.2485,58476.0
2024-08-29 13:00:00,20.5,20.59,20.49,20.54,50551.0,20.2386,20.3275,20.2288,20.2781,50551.0
2024-08-29 13:30:00,20.54,20.59,20.48,20.55,78973.0,20.2781,20.3275,20.2189,20.288,78973.0
2024-08-29 14:00:00,20.55,20.55,20.49,20.5,58433.0,20.288,20.288,20.2288,20.2386,58433.0
2024-08-29 14:30:00,20.49,20.5,20.4,20.46,82248.0,20.2288,20.2386,20.1399,20.1992,82248.0
2024-08-29 15:00:00,20.46,20.52,20.42,20.51,84856.0,20.1992,20.2584,20.1597,20.2485,84856.0
2024-08-29 15:30:00,20.51,20.52,20.44,20.47,293303.0,20.2485,20.2584,20.1794,20.209,293303.0
2024-08-30 09:30:00,20.44,20.44,20.25,20.37,153128.0,20.1794,20.1794,19.9918,20.1103,153128.0
2024-08-30 10:00:00,20.4,20.48,20.25,20.27,128958.0,20.1399,20.2189,19.9918,20.0116,128958.0
2024-08-30 10:30:00,20.29,20.3,20.18,20.19,267899.0,20.0313,20.0412,19.9227,19.9326,267899.0
2024-08-30 11:00:00,20.18,20.25,20.07,20.12,168804.0,19.9227,19.9918,19.8141,19.8635,168804.0
2024-08-30 11:30:00,20.11,20.11,20.0,20.1,134524.0,19.8536,19.8536,19.745,19.8437,134524.0
2024-08-30 12:00:00,20.08,20.14,20.07,20.07,116004.0,19.824,19.8832,19.8141,19.8141,116004.0
2024-08-30 12:30:00,20.07,20.13,20.06,20.08,115039.0,19.8141,19.8734,19.8043,19.824,115039.0
2024-08-30 13:00:00,20.08,20.12,20.06,20.1,82089.0,19.824,19.8635,19.8043,19.8437,82089.0
2024-08-30 13:30:00,20.11,20.15,20.05,20.12,148357.0,19.8536,19.8931,19.7944,19.8635,148357.0
2024-08-30 14:00:00,20.13,20.15,20.05,20.1,116299.0,19.8734,19.8931,19.7944,19.8437,116299.0
2024-08-30 14:30:00,20.1,20.14,20.05,20.12,74179.0,19.8437,19.8832,19.7944,19.8635,74179.0
2024-08-30 15:00:00,20.12,20.13,20.05,20.1,193241.0,19.8635,19.8734,19.7944,19.8437,193241.0
2024-08-30 15:30:00,20.1,20.21,20.02,20.2,471869.0,19.8437,19.9523,19.7648,19.9425,471869.0
2024-09-03 09:30:00,19.82,19.86,18.91,18.98,726545.0,19.5673,19.6068,18.6689,18.738,726545.0
2024-09-03 10:00:00,18.99,19.21,18.82,19.1,514202.0,18.7479,18.9651,18.5801,18.8565,514202.0
2024-09-03 10:30:00,19.1,19.17,18.94,18.96,198841.0,18.8565,18.9256,18.6985,18.7183,198841.0
2024-09-03 11:00:00,18.95,19.11,18.94,19.09,253276.0,18.7084,18.8664,18.6985,18.8466,253276.0
2024-09-03 11:30:00,19.09,19.12,19.05,19.1,160086.0,18.8466,18.8762,18.8071,18.8565,160086.0
2024-09-03 12:00:00,19.1,19.11,19.03,19.04,105303.0,18.8565,18.8664,18.7874,18.7973,105303.0
2024-09-03 12:30:00,19.04,19.1,19.01,19.04,74320.0,18.7973,18.8565,18.7676,18.7973,74320.0
2024-09-03 13:00:00,19.03,19.17,19.0,19.14,118358.0,18.7874,18.9256,18.7578,18.896,118358.0
2024-09-03 13:30:00,19.14,19.16,19.04,19.05,99666.0,18.896,18.9157,18.7973,18.8071,99666.0
2024-09-03 14:00:00,19.04,19.1,19.04,19.07,80637.0,18.7973,18.8565,18.7973,18.8269,80637.0
2024-09-03 14:30:00,19.07,19.13,19.05,19.12,110393.0,18.8269,18.8861,18.8071,18.8762,110393.0
2024-09-03 15:00:00,19.12,19.16,19.07,19.13,181833.0,18.8762,18.9157,18.8269,18.8861,181833.0
2024-09-03 15:30:00,19.13,19.16,19.01,19.15,757479.0,18.8861,18.9157,18.7676,18.9059,757479.0
2024-09-04 09:30:00,19.13,19.13,18.86,18.96,308599.0,18.8861,18.8861,18.6195,18.7183,308599.0
2024-09-04 10:00:00,18.98,19.13,18.95,19.05,327921.0,18.738,18.8861,18.7084,18.8071,327921.0
2024-09-04 10:30:00,19.07,19.23,19.06,19.12,276280.0,18.8269,18.9848,18.817,18.8762,276280.0
2024-09-04 11:00:00,19.12,19.18,19.07,19.12,203294.0,18.8762,18.9355,18.8269,18.8762,203294.0
2024-09-04 11:30:00,19.13,19.15,19.06,19.1,123524.0,18.8861,18.9059,18.817,18.8565,123524.0
2024-09-04 12:00:00,19.1,19.2,19.09,19.16,129915.0,18.8565,18.9552,18.8466,18.9157,129915.0
2024-09-04 12:30:00,19.15,19.21,19.11,19.16,73100.0,18.9059,18.9651,18.8664,18.9157,73100.0
2024-09-04 13:00:00,19.16,19.2,19.11,19.13,95468.0,18.9157,18.9552,18.8664,18.8861,95468.0
2024-09-04 13:30:00,19.14,19.16,19.07,19.12,97029.0,18.896,18.9157,18.8269,18.8762,97029.0
2024-09-04 14:00:00,19.12,19.13,19.03,19.09,70561.0,18.8762,18.8861,18.7874,18.8466,70561.0
2024-09-04 14:30:00,19.08,19.12,19.05,19.07,91005.0,18.8367,18.8762,18.8071,18.8269,91005.0
2024-09-04 15:00:00,19.07,19.07,19.0,19.01,118332.0,18.8269,18.8269,18.7578,18.7676,118332.0
2024-09-04 15:30:00,19.02,19.03,18.93,18.98,472476.0,18.7775,18.7874,18.6887,18.738,472476.0
2024-09-05 09:30:00,19.45,19.73,19.45,19.63,285310.0,19.202,19.4785,19.202,19.3797,285310.0
2024-09-05 10:00:00,19.62,19.76,19.56,19.69,155013.0,19.3699,19.5081,19.3106,19.439,155013.0
2024-09-05 10:30:00,19.69,19.77,19.61,19.62,110656.0,19.439,19.5179,19.36,19.3699,110656.0
2024-09-05 11:00:00,19.63,19.64,19.42,19.42,149272.0,19.3797,19.3896,19.1724,19.1724,149272.0
2024-09-05 11:30:00,19.42,19.49,19.29,19.3,128713.0,19.1724,19.2415,19.0441,19.0539,128713.0
2024-09-05 12:00:00,19.3,19.45,19.29,19.43,83392.0,19.0539,19.202,19.0441,19.1823,83392.0
2024-09-05 12:30:00,19.42,19.44,19.36,19.4,63862.0,19.1724,19.1922,19.1132,19.1527,63862.0
2024-09-05 13:00:00,19.4,19.45,19.37,19.41,51954.0,19.1527,19.202,19.123,19.1625,51954.0
2024-09-05 13:30:00,19.41,19.49,19.41,19.49,49047.0,19.1625,19.2415,19.1625,19.2415,49047.0
2024-09-05 14:00:00,19.5,19.5,19.42,19.45,47898.0,19.2514,19.2514,19.1724,19.202,47898.0
2024-09-05 14:30:00,19.45,19.49,19.44,19.46,68420.0,19.202,19.2415,19.1922,19.2119,68420.0
2024-09-05 15:00:00,19.46,19.49,19.31,19.34,136545.0,19.2119,19.2415,19.0638,19.0934,136545.0
2024-09-05 15:30:00,19.34,19.37,19.18,19.29,529527.0,19.0934,19.123,18.9355,19.0441,529527.0
2024-09-06 09:30:00,19.4,19.4,19.09,19.18,178521.0,19.1527,19.1527,18.8466,18.9355,178521.0
2024-09-06 10:00:00,19.17,19.17,18.95,18.95,140357.0,18.9256,18.9256,18.7084,18.7084,140357.0
2024-09-06 10:30:00,18.95,19.0,18.82,18.84,269156.0,18.7084,18.7578,18.5801,18.5998,269156.0
2024-09-06 11:00:00,18.83,19.09,18.83,18.96,261951.0,18.5899,18.8466,18.5899,18.7183,261951.0
2024-09-06 11:30:00,18.96,18.96,18.77,18.79,107512.0,18.7183,18.7183,18.5307,18.5504,107512.0
2024-09-06 12:00:00,18.78,18.78,18.63,18.66,141695.0,18.5406,18.5406,18.3925,18.4221,141695.0
2024-09-06 12:30:00,18.66,18.72,18.62,18.7,88500.0,18.4221,18.4813,18.3826,18.4616,88500.0
2024-09-06 13:00:00,18.7,18.85,18.67,18.82,55363.0,18.4616,18.6097,18.432,18.5801,55363.0
2024-09-06 13:30:00,18.82,18.82,18.67,18.71,86518.0,18.5801,18.5801,18.432,18.4715,86518.0
2024-09-06 14:00:00,18.72,18.73,18.65,18.68,97438.0,18.4813,18.4912,18.4122,18.4418,97438.0
2024-09-06 14:30:00,18.68,18.68,18.54,18.6,173952.0,18.4418,18.4418,18.3036,18.3629,173952.0
2024-09-06 15:00:00,18.6,18.62,18.55,18.59,99376.0,18.3629,18.3826,18.3135,18.353,99376.0
2024-09-06 15:30:00,18.59,18.64,18.52,18.61,909879.0,18.353,18.4024,18.2839,18.3727,909879.0
2024-09-09 09:30:00,18.71,18.97,18.7,18.84,348232.0,18.4715,18.7281,18.4616,18.5998,348232.0
2024-09-09 10:00:00,18.83,18.98,18.81,18.89,90133.0,18.5899,18.738,18.5702,18.6492,90133.0
2024-09-09 10:30:00,18.89,18.93,18.81,18.87,106416.0,18.6492,18.6887,18.5702,18.6294,106416.0
2024-09-09 11:00:00,18.85,18.89,18.77,18.85,78600.0,18.6097,18.6492,18.5307,18.6097,78600.0
2024-09-09 11:30:00,18.85,18.88,18.8,18.85,45258.0,18.6097,18.6393,18.5603,18.6097,45258.0
2024-09-09 12:00:00,18.85,18.95,18.83,18.89,53200.0,18.6097,18.7084,18.5899,18.6492,53200.0
2024-09-09 12:30:00,18.88,18.92,18.85,18.88,40058.0,18.6393,18.6788,18.6097,18.6393,40058.0
2024-09-09 13:00:00,18.88,18.89,18.8,18.81,44841.0,18.6393,18.6492,18.5603,18.5702,44841.0
2024-09-09 13:30:00,18.8,18.81,18.72,18.73,49496.0,18.5603,18.5702,18.4813,18.4912,49496.0
2024-09-09 14:00:00,18.74,18.83,18.73,18.79,54845.0,18.5011,18.5899,18.4912,18.5504,54845.0
2024-09-09 14:30:00,18.79,18.88,18.78,18.86,32546.0,18.5504,18.6393,18.5406,18.6195,32546.0
2024-09-09 15:00:00,18.86,18.88,18.83,18.86,38185.0,18.6195,18.6393,18.5899,18.6195,38185.0
2024-09-09 15:30:00,18.85,18.85,18.72,18.82,362303.0,18.6097,18.6097,18.4813,18.5801,362303.0
2024-09-10 09:30:00,18.86,18.99,18.67,18.69,222740.0,18.6195,18.7479,18.432,18.4517,222740.0
2024-09-10 10:00:00,18.69,18.69,18.5,18.54,160418.0,18.4517,18.4517,18.2641,18.3036,160418.0
2024-09-10 10:30:00,18.53,18.59,18.5,18.56,140995.0,18.2938,18.353,18.2641,18.3234,140995.0
2024-09-10 11:00:00,18.56,18.62,18.52,18.59,75113.0,18.3234,18.3826,18.2839,18.353,75113.0
2024-09-10 11:30:00,18.59,18.69,18.56,18.56,103029.0,18.353,18.4517,18.3234,18.3234,103029.0
2024-09-10 12:00:00,18.55,18.6,18.53,18.58,104050.0,18.3135,18.3629,18.2938,18.3431,104050.0
2024-09-10 12:30:00,18.57,18.57,18.53,18.55,88530.0,18.3332,18.3332,18.2938,18.3135,88530.0
2024-09-10 13:00:00,18.54,18.56,18.52,18.53,75498.0,18.3036,18.3234,18.2839,18.2938,75498.0
2024-09-10 13:30:00,18.52,18.58,18.52,18.55,75214.0,18.2839,18.3431,18.2839,18.3135,75214.0
2024-09-10 14:00:00,18.55,18.68,18.54,18.68,66477.0,18.3135,18.4418,18.3036,18.4418,66477.0
2024-09-10 14:30:00,18.68,18.78,18.67,18.76,53894.0,18.4418,18.5406,18.432,18.5208,53894.0
2024-09-10 15:00:00,18.76,18.76,18.71,18.75,100638.0,18.5208,18.5208,18.4715,18.511,100638.0
2024-09-10 15:30:00,18.75,18.98,18.75,18.96,447604.0,18.511,18.738,18.511,18.7183,447604.0
2024-09-11 09:30:00,18.87,18.99,18.71,18.91,232711.0,18.6294,18.7479,18.4715,18.6689,232711.0
2024-09-11 10:00:00,18.9,18.98,18.81,18.92,226092.0,18.659,18.738,18.5702,18.6788,226092.0
2024-09-11 10:30:00,18.91,18.91,18.75,18.87,121738.0,18.6689,18.6689,18.511,18.6294,121738.0
2024-09-11 11:00:00,18.87,19.11,18.85,19.02,161417.0,18.6294,18.8664,18.6097,18.7775,161417.0
2024-09-11 11:30:00,19.02,19.09,18.98,19.09,113409.0,18.7775,18.8466,18.738,18.8466,113409.0
2024-09-11 12:00:00,19.09,19.14,19.06,19.09,79346.0,18.8466,18.896,18.817,18.8466,79346.0
2024-09-11 12:30:00,19.09,19.16,19.07,19.09,116659.0,18.8466,18.9157,18.8269,18.8466,116659.0
2024-09-11 13:00:00,19.08,19.14,19.06,19.1,68667.0,18.8367,18.896,18.817,18.8565,68667.0
2024-09-11 13:30:00,19.1,19.27,19.09,19.19,78664.0,18.8565,19.0243,18.8466,18.9453,78664.0
2024-09-11 14:00:00,19.19,19.21,19.12,19.14,62073.0,18.9453,18.9651,18.8762,18.896,62073.0
2024-09-11 14:30:00,19.14,19.21,19.13,19.14,70311.0,18.896,18.9651,18.8861,18.896,70311.0
2024-09-11 15:00:00,19.14,19.23,19.12,19.21,91433.0,18.896,18.9848,18.8762,18.9651,91433.0
2024-09-11 15:30:00,19.21,19.31,19.17,19.28,500810.0,18.9651,19.0638,18.9256,19.0342,500810.0
2024-09-12 09:30:00,19.78,20.34,19.78,20.19,546355.0,19.5278,20.0807,19.5278,19.9326,546355.0
2024-09-12 10:00:00,20.18,20.49,20.1,20.46,380466.0,19.9227,20.2288,19.8437,20.1992,380466.0
2024-09-12 10:30:00,20.45,20.54,20.42,20.45,359984.0,20.1893,20.2781,20.1597,20.1893,359984.0
2024-09-12 11:00:00,20.45,20.6,20.44,20.51,213699.0,20.1893,20.3374,20.1794,20.2485,213699.0
2024-09-12 11:30:00,20.51,20.53,20.45,20.5,88527.0,20.2485,20.2683,20.1893,20.2386,88527.0
2024-09-12 12:00:00,20.51,20.64,20.5,20.52,140671.0,20.2485,20.3769,20.2386,20.2584,140671.0
2024-09-12 12:30:00,20.53,20.67,20.48,20.64,138105.0,20.2683,20.4065,20.2189,20.3769,138105.0
2024-09-12 13:00:00,20.65,20.69,20.59,20.67,113357.0,20.3867,20.4262,20.3275,20.4065,113357.0
2024-09-12 13:30:00,20.68,20.88,20.67,20.86,178499.0,20.4163,20.6138,20.4065,20.5941,178499.0
2024-09-12 14:00:00,20.86,20.86,20.78,20.8,104460.0,20.5941,20.5941,20.5151,20.5348,104460.0
2024-09-12 14:30:00,20.8,20.8,20.55,20.67,138641.0,20.5348,20.5348,20.288,20.4065,138641.0
2024-09-12 15:00:00,20.67,20.73,20.64,20.68,114890.0,20.4065,20.4657,20.3769,20.4163,114890.0
2024-09-12 15:30:00,20.68,20.75,20.46,20.51,1238327.0,20.4163,20.4855,20.1992,20.2485,1238327.0
2024-09-13 09:30:00,20.77,21.33,20.77,21.21,1012165.0,20.5052,21.0581,20.5052,20.9396,1012165.0
2024-09-13 10:00:00,21.21,21.24,20.94,20.98,393226.0,20.9396,20.9692,20.673,20.7125,393226.0
2024-09-13 10:30:00,20.98,21.11,20.96,21.01,168520.0,20.7125,20.8409,20.6928,20.7421,168520.0
2024-09-13 11:00:00,21.03,21.04,20.88,21.04,113969.0,20.7619,20.7718,20.6138,20.7718,113969.0
2024-09-13 11:30:00,21.03,21.17,21.02,21.13,163048.0,20.7619,20.9001,20.752,20.8606,163048.0
2024-09-13 12:00:00,21.14,21.2,21.08,21.14,157715.0,20.8705,20.9297,20.8112,20.8705,157715.0
2024-09-13 12:30:00,21.15,21.21,21.14,21.19,110749.0,20.8804,20.9396,20.8705,20.9198,110749.0
2024-09-13 13:00:00,21.18,21.25,21.14,21.24,229149.0,20.91,20.9791,20.8705,20.9692,229149.0
2024-09-13 13:30:00,21.25,21.32,21.24,21.25,140598.0,20.9791,21.0482,20.9692,20.9791,140598.0
2024-09-13 14:00:00,21.25,21.29,21.15,21.25,132663.0,20.9791,21.0186,20.8804,20.9791,132663.0
2024-09-13 14:30:00,21.25,21.27,21.19,21.21,100542.0,20.9791,20.9988,20.9198,20.9396,100542.0
2024-09-13 15:00:00,21.21,21.24,21.16,21.22,137147.0,20.9396,20.9692,20.8902,20.9495,137147.0
2024-09-13 15:30:00,21.22,21.25,21.14,21.21,744227.0,20.9495,20.9791,20.8705,20.9396,744227.0
2024-09-16 09:30:00,21.3,21.75,21.3,21.72,605654.0,21.0284,21.4727,21.0284,21.4431,605654.0
2024-09-16 10:00:00,21.72,21.72,21.29,21.34,337558.0,21.4431,21.4431,21.0186,21.0679,337558.0
2024-09-16 10:30:00,21.34,21.4,21.26,21.37,185637.0,21.0679,21.1272,20.989,21.0975,185637.0
2024-09-16 11:00:00,21.37,21.46,21.27,21.28,169803.0,21.0975,21.1864,20.9988,21.0087,169803.0
2024-09-16 11:30:00,21.27,21.29,21.19,21.2,172493.0,20.9988,21.0186,20.9198,20.9297,172493.0
2024-09-16 12:00:00,21.2,21.33,21.16,21.32,171645.0,20.9297,21.0581,20.8902,21.0482,171645.0
2024-09-16 12:30:00,21.32,21.35,21.27,21.35,96961.0,21.0482,21.0778,20.9988,21.0778,96961.0
2024-09-16 13:00:00,21.36,21.36,21.28,21.32,79167.0,21.0877,21.0877,21.0087,21.0482,79167.0
2024-09-16 13:30:00,21.32,21.41,21.28,21.39,93138.0,21.0482,21.137,21.0087,21.1173,93138.0
2024-09-16 14:00:00,21.39,21.41,21.33,21.36,146840.0,21.1173,21.137,21.0581,21.0877,146840.0
2024-09-16 14:30:00,21.37,21.41,21.36,21.4,85544.0,21.0975,21.137,21.0877,21.1272,85544.0
2024-09-16 15:00:00,21.41,21.42,21.29,21.35,116835.0,21.137,21.1469,21.0186,21.0778,116835.0
2024-09-16 15:30:00,21.35,21.39,21.22,21.25,600517.0,21.0778,21.1173,20.9495,20.9791,600517.0
2024-09-17 09:30:00,21.06,21.34,20.97,21.18,433424.0,20.7915,21.0679,20.7026,20.91,433424.0
2024-09-17 10:00:00,21.18,21.48,21.18,21.4,109818.0,20.91,21.2061,20.91,21.1272,109818.0
2024-09-17 10:30:00,21.4,21.4,21.27,21.37,132535.0,21.1272,21.1272,20.9988,21.0975,132535.0
2024-09-17 11:00:00,21.38,21.4,21.16,21.16,121582.0,21.1074,21.1272,20.8902,20.8902,121582.0
2024-09-17 11:30:00,21.14,21.17,21.02,21.07,205687.0,20.8705,20.9001,20.752,20.8014,205687.0
2024-09-17 12:00:00,21.07,21.09,20.99,21.08,132865.0,20.8014,20.8211,20.7224,20.8112,132865.0
2024-09-17 12:30:00,21.08,21.11,20.93,20.94,123747.0,20.8112,20.8409,20.6632,20.673,123747.0
2024-09-17 13:00:00,20.94,20.97,20.86,20.91,85271.0,20.673,20.7026,20.5941,20.6434,85271.0
2024-09-17 13:30:00,20.91,21.01,20.89,20.95,86959.0,20.6434,20.7421,20.6237,20.6829,86959.0
2024-09-17 14:00:00,20.94,21.0,20.91,20.98,86687.0,20.673,20.7323,20.6434,20.7125,86687.0
2024-09-17 14:30:00,20.98,21.03,20.96,20.98,154809.0,20.7125,20.7619,20.6928,20.7125,154809.0
2024-09-17 15:00:00,20.98,20.99,20.84,20.89,131761.0,20.7125,20.7224,20.5743,20.6237,131761.0
2024-09-17 15:30:00,20.89,20.92,20.81,20.9,377540.0,20.6237,20.6533,20.5447,20.6335,377540.0
2024-09-18 09:30:00,20.87,21.09,20.86,20.92,160334.0,20.6039,20.8211,20.5941,20.6533,160334.0
2024-09-18 10:00:00,20.92,20.96,20.77,20.81,98649.0,20.6533,20.6928,20.5052,20.5447,98649.0
2024-09-18 10:30:00,20.8,20.83,20.7,20.71,143221.0,20.5348,20.5644,20.4361,20.446,143221.0
2024-09-18 11:00:00,20.71,20.75,20.61,20.66,64681.0,20.446,20.4855,20.3472,20.3966,64681.0
2024-09-18 11:30:00,20.66,20.67,20.53,20.59,89696.0,20.3966,20.4065,20.2683,20.3275,89696.0
2024-09-18 12:00:00,20.59,20.69,20.57,20.68,66339.0,20.3275,20.4262,20.3077,20.4163,66339.0
2024-09-18 12:30:00,20.67,20.67,20.59,20.63,41993.0,20.4065,20.4065,20.3275,20.367,41993.0
2024-09-18 13:00:00,20.63,20.63,20.53,20.56,58601.0,20.367,20.367,20.2683,20.2979,58601.0
2024-09-18 13:30:00,20.57,20.61,20.52,20.54,48732.0,20.3077,20.3472,20.2584,20.2781,48732.0
2024-09-18 14:00:00,20.52,21.67,20.49,21.58,644856.0,20.2584,21.3937,20.2288,21.3049,644856.0
2024-09-18 14:30:00,21.57,21.69,21.02,21.07,394150.0,21.295,21.4135,20.752,20.8014,394150.0
2024-09-18 15:00:00,21.05,21.05,20.53,20.84,374128.0,20.7816,20.7816,20.2683,20.5743,374128.0
2024-09-18 15:30:00,20.84,20.85,20.4,20.41,606252.0,20.5743,20.5842,20.1399,20.1498,606252.0
2024-09-19 09:30:00,21.57,21.57,20.67,21.04,589185.0,21.295,21.295,20.4065,20.7718,589185.0
2024-09-19 10:00:00,21.03,21.07,20.86,20.91,229864.0,20.7619,20.8014,20.5941,20.6434,229864.0
2024-09-19 10:30:00,20.91,20.95,20.75,20.87,199818.0,20.6434,20.6829,20.4855,20.6039,199818.0
2024-09-19 11:00:00,20.87,20.9,20.78,20.87,124740.0,20.6039,20.6335,20.5151,20.6039,124740.0
2024-09-19 11:30:00,20.87,21.0,20.84,20.96,118884.0,20.6039,20.7323,20.5743,20.6928,118884.0
2024-09-19 12:00:00,20.96,21.14,20.94,21.04,129372.0,20.6928,20.8705,20.673,20.7718,129372.0
2024-09-19 12:30:00,21.04,21.12,20.98,21.05,141069.0,20.7718,20.8507,20.7125,20.7816,141069.0
2024-09-19 13:00:00,21.06,21.07,20.97,21.05,131802.0,20.7915,20.8014,20.7026,20.7816,131802.0
2024-09-19 13:30:00,21.05,21.12,21.01,21.11,68017.0,20.7816,20.8507,20.7421,20.8409,68017.0
2024-09-19 14:00:00,21.11,21.11,20.95,21.05,196870.0,20.8409,20.8409,20.6829,20.7816,196870.0
2024-09-19 14:30:00,21.04,21.07,20.96,20.98,85434.0,20.7718,20.8014,20.6928,20.7125,85434.0
2024-09-19 15:00:00,20.98,20.98,20.85,20.95,116048.0,20.7125,20.7125,20.5842,20.6829,116048.0
2024-09-19 15:30:00,20.95,21.09,20.93,21.02,725528.0,20.6829,20.8211,20.6632,20.752,725528.0
2024-09-20 09:30:00,21.4,21.63,21.14,21.3,546265.0,21.1272,21.3542,20.8705,21.0284,546265.0
2024-09-20 10:00:00,21.3,21.33,21.17,21.26,163137.0,21.0284,21.0581,20.9001,20.989,163137.0
2024-09-20 10:30:00,21.26,21.53,21.24,21.43,377900.0,20.989,21.2555,20.9692,21.1568,377900.0
2024-09-20 11:00:00,21.42,21.54,21.16,21.19,133936.0,21.1469,21.2654,20.8902,20.9198,133936.0
2024-09-20 11:30:00,21.18,21.44,21.13,21.38,181015.0,20.91,21.1667,20.8606,21.1074,181015.0
2024-09-20 12:00:00,21.38,21.4,21.33,21.37,223563.0,21.1074,21.1272,21.0581,21.0975,223563.0
2024-09-20 12:30:00,21.37,21.46,21.34,21.38,104541.0,21.0975,21.1864,21.0679,21.1074,104541.0
2024-09-20 13:00:00,21.39,21.39,21.22,21.22,109884.0,21.1173,21.1173,20.9495,20.9495,109884.0
2024-09-20 13:30:00,21.23,21.3,21.19,21.21,72049.0,20.9593,21.0284,20.9198,20.9396,72049.0
2024-09-20 14:00:00,21.21,21.35,21.17,21.27,134470.0,20.9396,21.0778,20.9001,20.9988,134470.0
2024-09-20 14:30:00,21.27,21.31,21.22,21.26,133457.0,20.9988,21.0383,20.9495,20.989,133457.0
2024-09-20 15:00:00,21.26,21.42,21.25,21.39,223562.0,20.989,21.1469,20.9791,21.1173,223562.0
2024-09-20 15:30:00,21.39,21.57,21.36,21.38,1262259.0,21.1173,21.295,21.0877,21.1074,1262259.0
2024-09-23 09:30:00,21.26,21.54,21.2,21.53,280052.0,20.989,21.2654,20.9297,21.2555,280052.0
2024-09-23 10:00:00,21.53,21.69,21.52,21.69,197331.0,21.2555,21.4135,21.2456,21.4135,197331.0
2024-09-23 10:30:00,21.69,21.69,21.5,21.51,174387.0,21.4135,21.4135,21.2259,21.2358,174387.0
2024-09-23 11:00:00,21.51,21.51,21.34,21.45,145337.0,21.2358,21.2358,21.0679,21.1765,145337.0
2024-09-23 11:30:00,21.45,21.45,21.32,21.32,60679.0,21.1765,21.1765,21.0482,21.0482,60679.0
2024-09-23 12:00:00,21.32,21.32,21.12,21.13,136826.0,21.0482,21.0482,20.8507,20.8606,136826.0
2024-09-23 12:30:00,21.13,21.21,21.03,21.2,148916.0,20.8606,20.9396,20.7619,20.9297,148916.0
2024-09-23 13:00:00,21.2,21.2,21.13,21.19,55738.0,20.9297,20.9297,20.8606,20.9198,55738.0
2024-09-23 13:30:00,21.19,21.23,21.17,21.2,66093.0,20.9198,20.9593,20.9001,20.9297,66093.0
2024-09-23 14:00:00,21.2,21.2,21.09,21.16,63280.0,20.9297,20.9297,20.8211,20.8902,63280.0
2024-09-23 14:30:00,21.16,21.17,21.09,21.12,61730.0,20.8902,20.9001,20.8211,20.8507,61730.0
2024-09-23 15:00:00,21.11,21.11,21.02,21.07,76388.0,20.8409,20.8409,20.752,20.8014,76388.0
2024-09-23 15:30:00,21.06,21.07,20.91,20.93,416330.0,20.7915,20.8014,20.6434,20.6632,416330.0
2024-09-24 09:30:00,21.15,21.53,21.07,21.45,334671.0,20.8804,21.2555,20.8014,21.1765,334671.0
2024-09-24 10:00:00,21.46,21.55,21.32,21.52,251131.0,21.1864,21.2753,21.0482,21.2456,251131.0
2024-09-24 10:30:00,21.53,21.92,21.36,21.87,443605.0,21.2555,21.6405,21.0877,21.5912,443605.0
2024-09-24 11:00:00,21.87,21.96,21.8,21.93,302040.0,21.5912,21.68,21.5221,21.6504,302040.0
2024-09-24 11:30:00,21.93,21.94,21.76,21.91,669655.0,21.6504,21.6603,21.4826,21.6307,669655.0
2024-09-24 12:00:00,21.9,22.22,21.9,22.16,614902.0,21.6208,21.9367,21.6208,21.8775,614902.0
2024-09-24 12:30:00,22.16,22.3,22.13,22.19,407848.0,21.8775,22.0157,21.8479,21.9071,407848.0
2024-09-24 13:00:00,22.2,22.22,22.07,22.17,233441.0,21.917,21.9367,21.7886,21.8874,233441.0
2024-09-24 13:30:00,22.16,22.25,22.12,22.21,133129.0,21.8775,21.9663,21.838,21.9268,133129.0
2024-09-24 14:00:00,22.22,22.31,22.2,22.3,308676.0,21.9367,22.0256,21.917,22.0157,308676.0
2024-09-24 14:30:00,22.3,22.3,22.17,22.2,149504.0,22.0157,22.0157,21.8874,21.917,149504.0
2024-09-24 15:00:00,22.19,22.26,22.15,22.21,385178.0,21.9071,21.9762,21.8676,21.9268,385178.0
2024-09-24 15:30:00,22.2,22.32,22.16,22.2,922946.0,21.917,22.0354,21.8775,21.917,922946.0
2024-09-25 09:30:00,21.86,22.27,21.71,22.16,412604.0,21.5813,21.9861,21.4332,21.8775,412604.0
2024-09-25 10:00:00,22.17,22.23,22.01,22.14,327753.0,21.8874,21.9466,21.7294,21.8577,327753.0
2024-09-25 10:30:00,22.14,22.31,22.08,22.13,300325.0,21.8577,22.0256,21.7985,21.8479,300325.0
2024-09-25 11:00:00,22.13,22.13,22.04,22.08,96815.0,21.8479,21.8479,21.759,21.7985,96815.0
2024-09-25 11:30:00,22.08,22.19,22.04,22.11,119286.0,21.7985,21.9071,21.759,21.8281,119286.0
2024-09-25 12:00:00,22.11,22.14,22.01,22.05,117185.0,21.8281,21.8577,21.7294,21.7689,117185.0
2024-09-25 12:30:00,22.04,22.06,21.96,21.98,120013.0,21.759,21.7788,21.68,21.6998,120013.0
2024-09-25 13:00:00,21.98,22.04,21.9,22.0,114703.0,21.6998,21.759,21.6208,21.7195,114703.0
2024-09-25 13:30:00,21.99,22.13,21.98,22.11,239391.0,21.7096,21.8479,21.6998,21.8281,239391.0
2024-09-25 14:00:00,22.1,22.11,21.97,22.02,124313.0,21.8182,21.8281,21.6899,21.7393,124313.0
2024-09-25 14:30:00,22.03,22.03,21.91,21.94,73408.0,21.7491,21.7491,21.6307,21.6603,73408.0
2024-09-25 15:00:00,21.95,22.02,21.92,21.96,163292.0,21.6702,21.7393,21.6405,21.68,163292.0
2024-09-25 15:30:00,21.95,21.98,21.84,21.88,745020.0,21.6702,21.6998,21.5616,21.601,745020.0
2024-09-26 09:30:00,22.18,22.25,22.02,22.21,591693.0,21.8972,21.9663,21.7393,21.9268,591693.0
2024-09-26 10:00:00,22.21,22.43,22.18,22.34,501035.0,21.9268,22.144,21.8972,22.0552,501035.0
2024-09-26 10:30:00,22.34,22.53,22.27,22.48,396330.0,22.0552,22.2428,21.9861,22.1934,396330.0
2024-09-26 11:00:00,22.48,22.67,22.35,22.61,347876.0,22.1934,22.381,22.0651,22.3217,347876.0
2024-09-26 11:30:00,22.6,22.79,22.59,22.73,289393.0,22.3119,22.4994,22.302,22.4402,289393.0
2024-09-26 12:00:00,22.72,22.72,22.49,22.56,230883.0,22.4303,22.4303,22.2033,22.2724,230883.0
2024-09-26 12:30:00,22.56,22.66,22.54,22.64,168420.0,22.2724,22.3711,22.2526,22.3514,168420.0
2024-09-26 13:00:00,22.64,22.69,22.42,22.51,211688.0,22.3514,22.4007,22.1342,22.223,211688.0
2024-09-26 13:30:00,22.5,22.59,22.4,22.49,279737.0,22.2131,22.302,22.1144,22.2033,279737.0
2024-09-26 14:00:00,22.48,22.52,22.44,22.45,160068.0,22.1934,22.2329,22.1539,22.1638,160068.0
2024-09-26 14:30:00,22.44,22.48,22.36,22.37,236002.0,22.1539,22.1934,22.0749,22.0848,236002.0
2024-09-26 15:00:00,22.36,22.44,22.34,22.35,220977.0,22.0749,22.1539,22.0552,22.0651,220977.0
2024-09-26 15:30:00,22.35,22.41,22.34,22.36,722949.0,22.0651,22.1243,22.0552,22.0749,722949.0
2024-09-27 09:30:00,22.14,22.33,22.01,22.07,286148.0,21.8577,22.0453,21.7294,21.7886,286148.0
2024-09-27 10:00:00,22.06,22.15,21.93,21.99,346391.0,21.7788,21.8676,21.6504,21.7096,346391.0
2024-09-27 10:30:00,22.0,22.04,21.77,21.77,255738.0,21.7195,21.759,21.4924,21.4924,255738.0
2024-09-27 11:00:00,21.77,21.78,21.56,21.77,332517.0,21.4924,21.5023,21.2851,21.4924,332517.0
2024-09-27 11:30:00,21.77,21.78,21.68,21.71,88992.0,21.4924,21.5023,21.4036,21.4332,88992.0
2024-09-27 12:00:00,21.72,21.74,21.58,21.6,139007.0,21.4431,21.4628,21.3049,21.3246,139007.0
2024-09-27 12:30:00,21.6,21.63,21.53,21.57,144002.0,21.3246,21.3542,21.2555,21.295,144002.0
2024-09-27 13:00:00,21.57,21.58,21.43,21.46,123529.0,21.295,21.3049,21.1568,21.1864,123529.0
2024-09-27 13:30:00,21.47,21.5,21.37,21.48,141987.0,21.1963,21.2259,21.0975,21.2061,141987.0
2024-09-27 14:00:00,21.47,21.56,21.45,21.45,124590.0,21.1963,21.2851,21.1765,21.1765,124590.0
2024-09-27 14:30:00,21.44,21.58,21.38,21.51,90152.0,21.1667,21.3049,21.1074,21.2358,90152.0
2024-09-27 15:00:00,21.5,21.5,21.43,21.47,101801.0,21.2259,21.2259,21.1568,21.1963,101801.0
2024-09-27 15:30:00,21.48,21.55,21.42,21.44,536484.0,21.2061,21.2753,21.1469,21.1667,536484.0
2024-09-30 09:30:00,21.29,21.29,20.86,21.01,350631.0,21.0186,21.0186,20.5941,20.7421,350631.0
2024-09-30 10:00:00,21.0,21.0,20.73,20.82,367786.0,20.7323,20.7323,20.4657,20.5546,367786.0
2024-09-30 10:30:00,20.83,20.93,20.79,20.83,94733.0,20.5644,20.6632,20.5249,20.5644,94733.0
2024-09-30 11:00:00,20.82,20.88,20.77,20.78,131568.0,20.5546,20.6138,20.5052,20.5151,131568.0
2024-09-30 11:30:00,20.77,20.77,20.64,20.73,205427.0,20.5052,20.5052,20.3769,20.4657,205427.0
2024-09-30 12:00:00,20.73,20.78,20.71,20.76,103931.0,20.4657,20.5151,20.446,20.4953,103931.0
2024-09-30 12:30:00,20.76,20.84,20.74,20.83,56265.0,20.4953,20.5743,20.4756,20.5644,56265.0
2024-09-30 13:00:00,20.83,20.84,20.71,20.71,67806.0,20.5644,20.5743,20.446,20.446,67806.0
2024-09-30 13:30:00,20.72,20.81,20.71,20.75,63177.0,20.4558,20.5447,20.446,20.4855,63177.0
2024-09-30 14:00:00,20.75,20.76,20.52,20.63,259347.0,20.4855,20.4953,20.2584,20.367,259347.0
2024-09-30 14:30:00,20.63,20.75,20.62,20.71,78857.0,20.367,20.4855,20.3571,20.446,78857.0
2024-09-30 15:00:00,20.7,20.77,20.64,20.76,129443.0,20.4361,20.5052,20.3769,20.4953,129443.0
2024-09-30 15:30:00,20.76,20.98,20.71,20.88,482217.0,20.4953,20.7125,20.446,20.6138,482217.0
2024-10-01 09:30:00,21.31,21.52,21.16,21.37,822221.0,21.0383,21.2456,20.8902,21.0975,822221.0
2024-10-01 10:00:00,21.37,21.52,21.16,21.39,381558.0,21.0975,21.2456,20.8902,21.1173,381558.0
2024-10-01 10:30:00,21.4,21.5,21.21,21.28,314358.0,21.1272,21.2259,20.9396,21.0087,314358.0
2024-10-01 11:00:00,21.28,21.38,21.13,21.36,210990.0,21.0087,21.1074,20.8606,21.0877,210990.0
2024-10-01 11:30:00,21.35,21.47,21.28,21.3,202643.0,21.0778,21.1963,21.0087,21.0284,202643.0
2024-10-01 12:00:00,21.3,21.31,21.21,21.27,117096.0,21.0284,21.0383,20.9396,20.9988,117096.0
2024-10-01 12:30:00,21.26,21.41,21.23,21.34,112661.0,20.989,21.137,20.9593,21.0679,112661.0
2024-10-01 13:00:00,21.34,21.39,21.29,21.34,92129.0,21.0679,21.1173,21.0186,21.0679,92129.0
2024-10-01 13:30:00,21.33,21.37,21.26,21.33,106435.0,21.0581,21.0975,20.989,21.0581,106435.0
2024-10-01 14:00:00,21.33,21.42,21.33,21.39,140485.0,21.0581,21.1469,21.0581,21.1173,140485.0
2024-10-01 14:30:00,21.4,21.47,21.4,21.46,65569.0,21.1272,21.1963,21.1272,21.1864,65569.0
2024-10-01 15:00:00,21.46,21.61,21.42,21.61,146926.0,21.1864,21.3345,21.1469,21.3345,146926.0
2024-10-01 15:30:00,21.59,21.6,21.44,21.56,428831.0,21.3147,21.3246,21.1667,21.2851,428831.0
2024-10-02 09:30:00,21.67,21.86,21.49,21.81,279956.0,21.3937,21.5813,21.216,21.5319,279956.0
2024-10-02 10:00:00,21.82,22.07,21.82,21.82,180321.0,21.5418,21.7886,21.5418,21.5418,180321.0
2024-10-02 10:30:00,21.82,21.86,21.57,21.57,92189.0,21.5418,21.5813,21.295,21.295,92189.0
2024-10-02 11:00:00,21.57,21.57,21.37,21.53,211368.0,21.295,21.295,21.0975,21.2555,211368.0
2024-10-02 11:30:00,21.52,21.68,21.5,21.59,70085.0,21.2456,21.4036,21.2259,21.3147,70085.0
2024-10-02 12:00:00,21.59,21.67,21.57,21.58,65242.0,21.3147,21.3937,21.295,21.3049,65242.0
2024-10-02 12:30:00,21.55,21.59,21.51,21.52,38614.0,21.2753,21.3147,21.2358,21.2456,38614.0
2024-10-02 13:00:00,21.51,21.54,21.44,21.5,35787.0,21.2358,21.2654,21.1667,21.2259,35787.0
2024-10-02 13:30:00,21.48,21.52,21.45,21.49,59340.0,21.2061,21.2456,21.1765,21.216,59340.0
2024-10-02 14:00:00,21.49,21.51,21.39,21.44,117173.0,21.216,21.2358,21.1173,21.1667,117173.0
2024-10-02 14:30:00,21.44,21.56,21.43,21.5,46653.0,21.1667,21.2851,21.1568,21.2259,46653.0
2024-10-02 15:00:00,21.5,21.5,21.43,21.48,81506.0,21.2259,21.2259,21.1568,21.2061,81506.0
2024-10-02 15:30:00,21.47,21.58,21.42,21.55,247539.0,21.1963,21.3049,21.1469,21.2753,247539.0
2024-10-03 09:30:00,21.34,21.4,21.17,21.19,155700.0,21.0679,21.1272,20.9001,20.9198,155700.0
2024-10-03 10:00:00,21.18,21.31,21.1,21.13,224334.0,20.91,21.0383,20.831,20.8606,224334.0
2024-10-03 10:30:00,21.13,21.18,20.95,21.03,146118.0,20.8606,20.91,20.6829,20.7619,146118.0
2024-10-03 11:00:00,21.03,21.11,20.99,21.06,61894.0,20.7619,20.8409,20.7224,20.7915,61894.0
2024-10-03 11:30:00,21.07,21.15,21.07,21.09,70384.0,20.8014,20.8804,20.8014,20.8211,70384.0
2024-10-03 12:00:00,21.1,21.24,21.09,21.2,74901.0,20.831,20.9692,20.8211,20.9297,74901.0
2024-10-03 12:30:00,21.2,21.32,21.16,21.26,72164.0,20.9297,21.0482,20.8902,20.989,72164.0
2024-10-03 13:00:00,21.26,21.34,21.22,21.27,80354.0,20.989,21.0679,20.9495,20.9988,80354.0
2024-10-03 13:30:00,21.27,21.3,21.15,21.19,56190.0,20.9988,21.0284,20.8804,20.9198,56190.0
2024-10-03 14:00:00,21.2,21.26,21.17,21.25,49945.0,20.9297,20.989,20.9001,20.9791,49945.0
2024-10-03 14:30:00,21.24,21.28,21.22,21.22,50282.0,20.9692,21.0087,20.9495,20.9495,50282.0
2024-10-03 15:00:00,21.22,21.27,21.21,21.25,50966.0,20.9495,20.9988,20.9396,20.9791,50966.0
2024-10-03 15:30:00,21.25,21.39,21.21,21.35,300647.0,20.9791,21.1173,20.9396,21.0778,300647.0
2024-10-04 09:30:00,21.36,21.68,21.26,21.61,185553.0,21.0877,21.4036,20.989,21.3345,185553.0
2024-10-04 10:00:00,21.57,21.7,21.53,21.61,114343.0,21.295,21.4233,21.2555,21.3345,114343.0
2024-10-04 10:30:00,21.6,21.93,21.47,21.89,173676.0,21.3246,21.6504,21.1963,21.6109,173676.0
2024-10-04 11:00:00,21.9,22.16,21.86,21.86,397060.0,21.6208,21.8775,21.5813,21.5813,397060.0
2024-10-04 11:30:00,21.87,21.9,21.75,21.85,133730.0,21.5912,21.6208,21.4727,21.5714,133730.0
2024-10-04 12:00:00,21.85,21.86,21.67,21.72,160306.0,21.5714,21.5813,21.3937,21.4431,160306.0
2024-10-04 12:30:00,21.72,21.73,21.54,21.57,179845.0,21.4431,21.453,21.2654,21.295,179845.0
2024-10-04 13:00:00,21.57,21.58,21.49,21.5,56960.0,21.295,21.3049,21.216,21.2259,56960.0
2024-10-04 13:30:00,21.5,21.56,21.47,21.56,104716.0,21.2259,21.2851,21.1963,21.2851,104716.0
2024-10-04 14:00:00,21.56,21.58,21.46,21.49,64060.0,21.2851,21.3049,21.1864,21.216,64060.0
2024-10-04 14:30:00,21.49,21.52,21.45,21.48,65038.0,21.216,21.2456,21.1765,21.2061,65038.0
2024-10-04 15:00:00,21.48,21.51,21.4,21.48,136889.0,21.2061,21.2358,21.1272,21.2061,136889.0
2024-10-04 15:30:00,21.48,21.53,21.44,21.51,229961.0,21.2061,21.2555,21.1667,21.2358,229961.0
2024-10-07 09:30:00,21.34,21.38,20.97,21.18,289268.0,21.0679,21.1074,20.7026,20.91,289268.0
2024-10-07 10:00:00,21.19,21.33,21.15,21.18,124819.0,20.9198,21.0581,20.8804,20.91,124819.0
2024-10-07 10:30:00,21.17,21.21,21.07,21.08,99574.0,20.9001,20.9396,20.8014,20.8112,99574.0
2024-10-07 11:00:00,21.08,21.23,21.03,21.18,125099.0,20.8112,20.9593,20.7619,20.91,125099.0
2024-10-07 11:30:00,21.17,21.25,21.16,21.2,51919.0,20.9001,20.9791,20.8902,20.9297,51919.0
2024-10-07 12:00:00,21.21,21.28,21.17,21.27,63103.0,20.9396,21.0087,20.9001,20.9988,63103.0
2024-10-07 12:30:00,21.27,21.33,21.26,21.32,63921.0,20.9988,21.0581,20.989,21.0482,63921.0
2024-10-07 13:00:00,21.32,21.33,21.26,21.28,32243.0,21.0482,21.0581,20.989,21.0087,32243.0
2024-10-07 13:30:00,21.28,21.32,21.23,21.26,58494.0,21.0087,21.0482,20.9593,20.989,58494.0
2024-10-07 14:00:00,21.26,21.27,21.21,21.25,40821.0,20.989,20.9988,20.9396,20.9791,40821.0
2024-10-07 14:30:00,21.25,21.26,21.11,21.12,125496.0,20.9791,20.989,20.8409,20.8507,125496.0
2024-10-07 15:00:00,21.11,21.22,21.1,21.19,111030.0,20.8409,20.9495,20.831,20.9198,111030.0
2024-10-07 15:30:00,21.19,21.28,21.15,21.23,220919.0,20.9198,21.0087,20.8804,20.9593,220919.0
2024-10-08 09:30:00,21.05,21.19,20.85,21.14,108347.0,20.7816,20.9198,20.5842,20.8705,108347.0
2024-10-08 10:00:00,21.16,21.19,20.83,20.85,227586.0,20.8902,20.9198,20.5644,20.5842,227586.0
2024-10-08 10:30:00,20.84,20.97,20.8,20.94,153119.0,20.5743,20.7026,20.5348,20.673,153119.0
2024-10-08 11:00:00,20.95,20.96,20.8,20.8,121111.0,20.6829,20.6928,20.5348,20.5348,121111.0
2024-10-08 11:30:00,20.8,20.88,20.72,20.85,98227.0,20.5348,20.6138,20.4558,20.5842,98227.0
2024-10-08 12:00:00,20.85,20.9,20.79,20.87,54800.0,20.5842,20.6335,20.5249,20.6039,54800.0
2024-10-08 12:30:00,20.87,20.89,20.81,20.84,46223.0,20.6039,20.6237,20.5447,20.5743,46223.0
2024-10-08 13:00:00,20.85,20.93,20.77,20.91,72284.0,20.5842,20.6632,20.5052,20.6434,72284.0
2024-10-08 13:30:00,20.91,20.94,20.88,20.89,48098.0,20.6434,20.673,20.6138,20.6237,48098.0
2024-10-08 14:00:00,20.9,20.97,20.89,20.94,37119.0,20.6335,20.7026,20.6237,20.673,37119.0
2024-10-08 14:30:00,20.93,20.99,20.93,20.98,55914.0,20.6632,20.7224,20.6632,20.7125,55914.0
2024-10-08 15:00:00,20.98,21.08,20.94,21.05,83203.0,20.7125,20.8112,20.673,20.7816,83203.0
2024-10-08 15:30:00,21.05,21.21,21.02,21.17,398082.0,20.7816,20.9396,20.752,20.9001,398082.0
2024-10-09 09:30:00,21.14,21.14,20.75,20.88,176520.0,20.8705,20.8705,20.4855,20.6138,176520.0
2024-10-09 10:00:00,20.89,20.9,20.73,20.8,88148.0,20.6237,20.6335,20.4657,20.5348,88148.0
2024-10-09 10:30:00,20.81,20.93,20.76,20.92,73950.0,20.5447,20.6632,20.4953,20.6533,73950.0
2024-10-09 11:00:00,20.92,21.13,20.91,21.07,78385.0,20.6533,20.8606,20.6434,20.8014,78385.0
2024-10-09 11:30:00,21.08,21.12,21.03,21.07,91013.0,20.8112,20.8507,20.7619,20.8014,91013.0
2024-10-09 12:00:00,21.07,21.12,21.04,21.07,40169.0,20.8014,20.8507,20.7718,20.8014,40169.0
2024-10-09 12:30:00,21.07,21.08,21.01,21.06,37019.0,20.8014,20.8112,20.7421,20.7915,37019.0
2024-10-09 13:00:00,21.06,21.07,20.97,20.98,58098.0,20.7915,20.8014,20.7026,20.7125,58098.0
2024-10-09 13:30:00,20.99,21.06,20.98,21.05,42894.0,20.7224,20.7915,20.7125,20.7816,42894.0
2024-10-09 14:00:00,21.05,21.11,20.98,21.07,77893.0,20.7816,20.8409,20.7125,20.8014,77893.0
2024-10-09 14:30:00,21.07,21.1,21.02,21.03,54166.0,20.8014,20.831,20.752,20.7619,54166.0
2024-10-09 15:00:00,21.03,21.1,21.03,21.07,40776.0,20.7619,20.831,20.7619,20.8014,40776.0
2024-10-09 15:30:00,21.07,21.24,21.04,21.22,335766.0,20.8014,20.9692,20.7718,20.9495,335766.0
2024-10-10 09:30:00,21.31,21.72,21.15,21.7,211230.0,21.0383,21.4431,20.8804,21.4233,211230.0
2024-10-10 10:00:00,21.72,21.88,21.57,21.85,271871.0,21.4431,21.601,21.295,21.5714,271871.0
2024-10-10 10:30:00,21.84,21.93,21.71,21.87,387285.0,21.5616,21.6504,21.4332,21.5912,387285.0
2024-10-10 11:00:00,21.88,21.96,21.78,21.89,140547.0,21.601,21.68,21.5023,21.6109,140547.0
2024-10-10 11:30:00,21.89,21.97,21.79,21.96,80034.0,21.6109,21.6899,21.5122,21.68,80034.0
2024-10-10 12:00:00,21.97,22.15,21.97,22.15,153023.0,21.6899,21.8676,21.6899,21.8676,153023.0
2024-10-10 12:30:00,22.16,22.17,22.05,22.07,123042.0,21.8775,21.8874,21.7689,21.7886,123042.0
2024-10-10 13:00:00,22.07,22.13,21.99,22.13,113010.0,21.7886,21.8479,21.7096,21.8479,113010.0
2024-10-10 13:30:00,22.13,22.3,22.12,22.3,162120.0,21.8479,22.0157,21.838,22.0157,162120.0
2024-10-10 14:00:00,22.29,22.46,22.28,22.38,157861.0,22.0058,22.1737,21.9959,22.0947,157861.0
2024-10-10 14:30:00,22.39,22.42,22.34,22.36,120121.0,22.1045,22.1342,22.0552,22.0749,120121.0
2024-10-10 15:00:00,22.36,22.45,22.35,22.41,216211.0,22.0749,22.1638,22.0651,22.1243,216211.0
2024-10-10 15:30:00,22.41,22.56,22.39,22.46,645482.0,22.1243,22.2724,22.1045,22.1737,645482.0
2024-10-11 09:30:00,22.6,22.91,22.52,22.77,440124.0,22.3119,22.6179,22.2329,22.4797,440124.0
2024-10-11 10:00:00,22.77,22.88,22.7,22.72,384107.0,22.4797,22.5883,22.4106,22.4303,384107.0
2024-10-11 10:30:00,22.72,22.74,22.5,22.58,226009.0,22.4303,22.4501,22.2131,22.2921,226009.0
2024-10-11 11:00:00,22.58,22.7,22.58,22.64,75792.0,22.2921,22.4106,22.2921,22.3514,75792.0
2024-10-11 11:30:00,22.65,22.65,22.55,22.62,82992.0,22.3612,22.3612,22.2625,22.3316,82992.0
2024-10-11 12:00:00,22.62,22.64,22.58,22.6,93764.0,22.3316,22.3514,22.2921,22.3119,93764.0
2024-10-11 12:30:00,22.59,22.61,22.51,22.58,59179.0,22.302,22.3217,22.223,22.2921,59179.0
2024-10-11 13:00:00,22.58,22.58,22.49,22.57,47981.0,22.2921,22.2921,22.2033,22.2823,47981.0
2024-10-11 13:30:00,22.56,22.61,22.51,22.57,383468.0,22.2724,22.3217,22.223,22.2823,383468.0
2024-10-11 14:00:00,22.56,22.57,22.42,22.44,167462.0,22.2724,22.2823,22.1342,22.1539,167462.0
2024-10-11 14:30:00,22.44,22.58,22.39,22.56,175954.0,22.1539,22.2921,22.1045,22.2724,175954.0
2024-10-11 15:00:00,22.55,22.57,22.42,22.46,183646.0,22.2625,22.2823,22.1342,22.1737,183646.0
2024-10-11 15:30:00,22.46,22.47,22.25,22.26,552642.0,22.1737,22.1835,21.9663,21.9762,552642.0
2024-10-14 09:30:00,22.07,22.3,21.87,22.08,174623.0,21.7886,22.0157,21.5912,21.7985,174623.0
2024-10-14 10:00:00,22.06,22.14,21.77,21.8,144228.0,21.7788,21.8577,21.4924,21.5221,144228.0
2024-10-14 10:30:00,21.8,21.85,21.74,21.81,108072.0,21.5221,21.5714,21.4628,21.5319,108072.0
2024-10-14 11:00:00,21.82,21.87,21.78,21.78,48205.0,21.5418,21.5912,21.5023,21.5023,48205.0
2024-10-14 11:30:00,21.79,21.86,21.78,21.82,51237.0,21.5122,21.5813,21.5023,21.5418,51237.0
2024-10-14 12:00:00,21.83,21.83,21.71,21.71,46743.0,21.5517,21.5517,21.4332,21.4332,46743.0
2024-10-14 12:30:00,21.71,21.85,21.71,21.84,63353.0,21.4332,21.5714,21.4332,21.5616,63353.0
2024-10-14 13:00:00,21.84,21.88,21.83,21.87,50430.0,21.5616,21.601,21.5517,21.5912,50430.0
2024-10-14 13:30:00,21.88,21.89,21.85,21.87,60475.0,21.601,21.6109,21.5714,21.5912,60475.0
2024-10-14 14:00:00,21.86,21.88,21.83,21.87,37465.0,21.5813,21.601,21.5517,21.5912,37465.0
2024-10-14 14:30:00,21.88,21.92,21.86,21.89,82601.0,21.601,21.6405,21.5813,21.6109,82601.0
2024-10-14 15:00:00,21.89,21.99,21.87,21.95,90363.0,21.6109,21.7096,21.5912,21.6702,90363.0
2024-10-14 15:30:00,21.96,22.05,21.92,22.02,203514.0,21.68,21.7689,21.6405,21.7393,203514.0
2024-10-15 09:30:00,22.09,22.09,21.76,21.82,237208.0,21.8084,21.8084,21.4826,21.5418,237208.0
2024-10-15 10:00:00,21.8,22.25,21.79,22.12,128920.0,21.5221,21.9663,21.5122,21.838,128920.0
2024-10-15 10:30:00,22.12,22.2,21.96,22.1,121911.0,21.838,21.917,21.68,21.8182,121911.0
2024-10-15 11:00:00,22.11,22.17,22.06,22.15,79056.0,21.8281,21.8874,21.7788,21.8676,79056.0
2024-10-15 11:30:00,22.15,22.23,22.1,22.17,99507.0,21.8676,21.9466,21.8182,21.8874,99507.0
2024-10-15 12:00:00,22.17,22.31,22.15,22.25,66356.0,21.8874,22.0256,21.8676,21.9663,66356.0
2024-10-15 12:30:00,22.26,22.34,22.24,22.3,54858.0,21.9762,22.0552,21.9565,22.0157,54858.0
2024-10-15 13:00:00,22.3,22.33,22.23,22.3,47186.0,22.0157,22.0453,21.9466,22.0157,47186.0
2024-10-15 13:30:00,22.3,22.32,22.21,22.24,37255.0,22.0157,22.0354,21.9268,21.9565,37255.0
2024-10-15 14:00:00,22.24,22.29,22.2,22.22,48926.0,21.9565,22.0058,21.917,21.9367,48926.0
2024-10-15 14:30:00,22.23,22.27,22.19,22.2,77674.0,21.9466,21.9861,21.9071,21.917,77674.0
2024-10-15 15:00:00,22.2,22.23,22.15,22.2,112240.0,21.917,21.9466,21.8676,21.917,112240.0
2024-10-15 15:30:00,22.2,22.3,22.15,22.29,390620.0,21.917,22.0157,21.8676,22.0058,390620.0
2024-10-16 09:30:00,22.51,23.07,22.5,22.59,748922.0,22.223,22.7759,22.2131,22.302,748922.0
2024-10-16 10:00:00,22.6,22.77,22.53,22.58,228067.0,22.3119,22.4797,22.2428,22.2921,228067.0
2024-10-16 10:30:00,22.59,22.65,22.4,22.47,161734.0,22.302,22.3612,22.1144,22.1835,161734.0
2024-10-16 11:00:00,22.47,22.47,22.28,22.42,153781.0,22.1835,22.1835,21.9959,22.1342,153781.0
2024-10-16 11:30:00,22.43,22.43,22.23,22.25,80244.0,22.144,22.144,21.9466,21.9663,80244.0
2024-10-16 12:00:00,22.25,22.26,22.18,22.2,63308.0,21.9663,21.9762,21.8972,21.917,63308.0
2024-10-16 12:30:00,22.19,22.23,22.15,22.22,81808.0,21.9071,21.9466,21.8676,21.9367,81808.0
2024-10-16 13:00:00,22.23,22.26,22.19,22.23,57111.0,21.9466,21.9762,21.9071,21.9466,57111.0
2024-10-16 13:30:00,22.22,22.33,22.21,22.31,48791.0,21.9367,22.0453,21.9268,22.0256,48791.0
2024-10-16 14:00:00,22.3,22.35,22.25,22.26,66585.0,22.0157,22.0651,21.9663,21.9762,66585.0
2024-10-16 14:30:00,22.26,22.28,22.22,22.22,105517.0,21.9762,21.9959,21.9367,21.9367,105517.0
2024-10-16 15:00:00,22.23,22.28,22.16,22.18,83535.0,21.9466,21.9959,21.8775,21.8972,83535.0
2024-10-16 15:30:00,22.18,22.19,22.01,22.01,518797.0,21.8972,21.9071,21.7294,21.7294,518797.0
2024-10-17 09:30:00,22.25,22.3,21.91,22.13,213686.0,21.9663,22.0157,21.6307,21.8479,213686.0
2024-10-17 10:00:00,22.14,22.18,22.0,22.1,103647.0,21.8577,21.8972,21.7195,21.8182,103647.0
2024-10-17 10:30:00,22.11,22.37,22.11,22.35,130841.0,21.8281,22.0848,21.8281,22.0651,130841.0
2024-10-17 11:00:00,22.35,22.35,22.18,22.3,74286.0,22.0651,22.0651,21.8972,22.0157,74286.0
2024-10-17 11:30:00,22.3,22.33,22.24,22.3,106973.0,22.0157,22.0453,21.9565,22.0157,106973.0
2024-10-17 12:00:00,22.29,22.3,22.2,22.21,60710.0,22.0058,22.0157,21.917,21.9268,60710.0
2024-10-17 12:30:00,22.21,22.24,22.12,22.23,63625.0,21.9268,21.9565,21.838,21.9466,63625.0
2024-10-17 13:00:00,22.23,22.29,22.21,22.23,64841.0,21.9466,22.0058,21.9268,21.9466,64841.0
2024-10-17 13:30:00,22.24,22.27,22.22,22.24,42719.0,21.9565,21.9861,21.9367,21.9565,42719.0
2024-10-17 14:00:00,22.25,22.25,22.16,22.17,63231.0,21.9663,21.9663,21.8775,21.8874,63231.0
2024-10-17 14:30:00,22.16,22.17,22.09,22.13,62470.0,21.8775,21.8874,21.8084,21.8479,62470.0
2024-10-17 15:00:00,22.13,22.16,22.05,22.14,149616.0,21.8479,21.8775,21.7689,21.8577,149616.0
2024-10-17 15:30:00,22.14,22.15,22.05,22.09,465187.0,21.8577,21.8676,21.7689,21.8084,465187.0
2024-10-18 09:30:00,22.56,23.07,22.45,22.96,499905.0,22.2724,22.7759,22.1638,22.6673,499905.0
2024-10-18 10:00:00,22.96,23.03,22.76,23.02,263666.0,22.6673,22.7364,22.4698,22.7265,263666.0
2024-10-18 10:30:00,23.02,23.3,22.97,23.27,502693.0,22.7265,23.0029,22.6772,22.9733,502693.0
2024-10-18 11:00:00,23.26,23.61,23.21,23.52,365685.0,22.9635,23.309,22.9141,23.2201,365685.0
2024-10-18 11:30:00,23.53,23.54,23.38,23.48,349992.0,23.23,23.2399,23.0819,23.1806,349992.0
2024-10-18 12:00:00,23.48,23.58,23.45,23.55,209453.0,23.1806,23.2794,23.151,23.2498,209453.0
2024-10-18 12:30:00,23.55,23.67,23.45,23.63,154699.0,23.2498,23.3682,23.151,23.3287,154699.0
2024-10-18 13:00:00,23.63,23.85,23.62,23.69,315042.0,23.3287,23.5459,23.3189,23.388,315042.0
2024-10-18 13:30:00,23.7,23.91,23.68,23.88,293516.0,23.3978,23.6052,23.3781,23.5755,293516.0
2024-10-18 14:00:00,23.88,24.32,23.87,24.29,953853.0,23.5755,24.0099,23.5657,23.9803,953853.0
2024-10-18 14:30:00,24.28,24.56,24.28,24.45,890228.0,23.9704,24.2469,23.9704,24.1383,890228.0
2024-10-18 15:00:00,24.45,24.53,24.3,24.51,728895.0,24.1383,24.2173,23.9902,24.1975,728895.0
2024-10-18 15:30:00,24.5,24.53,24.35,24.41,1221639.0,24.1876,24.2173,24.0396,24.0988,1221639.0
2024-10-21 09:30:00,25.45,25.73,25.02,25.69,2294529.0,25.1255,25.402,24.701,25.3625,2294529.0
2024-10-21 10:00:00,25.69,25.69,25.28,25.3,924243.0,25.3625,25.3625,24.9577,24.9774,924243.0
2024-10-21 10:30:00,25.31,25.36,24.9,25.07,979939.0,24.9873,25.0367,24.5825,24.7504,979939.0
2024-10-21 11:00:00,25.07,25.16,24.84,24.98,625944.0,24.7504,24.8392,24.5233,24.6615,625944.0
2024-10-21 11:30:00,24.97,25.24,24.96,25.18,248297.0,24.6517,24.9182,24.6418,24.859,248297.0
2024-10-21 12:00:00,25.17,25.19,24.97,25.09,301427.0,24.8491,24.8688,24.6517,24.7701,301427.0
2024-10-21 12:30:00,25.09,25.19,25.06,25.14,190964.0,24.7701,24.8688,24.7405,24.8195,190964.0
2024-10-21 13:00:00,25.14,25.23,25.03,25.16,226171.0,24.8195,24.9083,24.7109,24.8392,226171.0
2024-10-21 13:30:00,25.16,25.24,25.03,25.07,105368.0,24.8392,24.9182,24.7109,24.7504,105368.0
2024-10-21 14:00:00,25.06,25.06,24.87,24.91,195445.0,24.7405,24.7405,24.5529,24.5924,195445.0
2024-10-21 14:30:00,24.91,24.91,24.7,24.75,153555.0,24.5924,24.5924,24.3851,24.4345,153555.0
2024-10-21 15:00:00,24.76,24.84,24.72,24.78,204677.0,24.4443,24.5233,24.4048,24.4641,204677.0
2024-10-21 15:30:00,24.78,24.93,24.77,24.82,572966.0,24.4641,24.6122,24.4542,24.5036,572966.0
2024-10-22 09:30:00,25.36,25.7,25.25,25.43,1316137.0,25.0367,25.3723,24.9281,25.1058,1316137.0
2024-10-22 10:00:00,25.42,25.47,25.13,25.29,274510.0,25.0959,25.1453,24.8096,24.9676,274510.0
2024-10-22 10:30:00,25.28,25.53,25.28,25.46,307652.0,24.9577,25.2045,24.9577,25.1354,307652.0
2024-10-22 11:00:00,25.45,25.62,25.43,25.52,223084.0,25.1255,25.2934,25.1058,25.1946,223084.0
2024-10-22 11:30:00,25.52,25.6,25.47,25.5,180948.0,25.1946,25.2736,25.1453,25.1749,180948.0
2024-10-22 12:00:00,25.47,25.75,25.46,25.74,238730.0,25.1453,25.4217,25.1354,25.4118,238730.0
2024-10-22 12:30:00,25.74,25.95,25.69,25.92,283598.0,25.4118,25.6192,25.3625,25.5895,283598.0
2024-10-22 13:00:00,25.92,26.05,25.86,25.88,219018.0,25.5895,25.7179,25.5303,25.5501,219018.0
2024-10-22 13:30:00,25.88,25.94,25.82,25.83,113610.0,25.5501,25.6093,25.4908,25.5007,113610.0
2024-10-22 14:00:00,25.83,25.88,25.72,25.77,142620.0,25.5007,25.5501,25.3921,25.4415,142620.0
2024-10-22 14:30:00,25.78,25.84,25.67,25.68,169424.0,25.4513,25.5106,25.3427,25.3526,169424.0
2024-10-22 15:00:00,25.67,25.87,25.61,25.84,260951.0,25.3427,25.5402,25.2835,25.5106,260951.0
2024-10-22 15:30:00,25.84,25.92,25.8,25.86,884594.0,25.5106,25.5895,25.4711,25.5303,884594.0
2024-10-23 09:30:00,25.14,25.59,25.02,25.38,667970.0,24.8195,25.2637,24.701,25.0564,667970.0
2024-10-23 10:00:00,25.39,25.53,25.12,25.26,424148.0,25.0663,25.2045,24.7997,24.938,424148.0
2024-10-23 10:30:00,25.26,25.38,25.17,25.23,228276.0,24.938,25.0564,24.8491,24.9083,228276.0
2024-10-23 11:00:00,25.25,25.31,25.04,25.11,239958.0,24.9281,24.9873,24.7208,24.7899,239958.0
2024-10-23 11:30:00,25.12,25.39,25.09,25.35,140880.0,24.7997,25.0663,24.7701,25.0268,140880.0
2024-10-23 12:00:00,25.33,25.44,25.29,25.33,298050.0,25.0071,25.1157,24.9676,25.0071,298050.0
2024-10-23 12:30:00,25.34,25.46,25.33,25.39,85884.0,25.0169,25.1354,25.0071,25.0663,85884.0
2024-10-23 13:00:00,25.39,25.4,25.25,25.36,122739.0,25.0663,25.0762,24.9281,25.0367,122739.0
2024-10-23 13:30:00,25.36,25.37,25.31,25.35,81220.0,25.0367,25.0466,24.9873,25.0268,81220.0
2024-10-23 14:00:00,25.35,25.39,25.25,25.3,265722.0,25.0268,25.0663,24.9281,24.9774,265722.0
2024-10-23 14:30:00,25.3,25.53,25.29,25.46,237676.0,24.9774,25.2045,24.9676,25.1354,237676.0
2024-10-23 15:00:00,25.45,25.48,25.36,25.41,245457.0,25.1255,25.1552,25.0367,25.086,245457.0
2024-10-23 15:30:00,25.41,25.66,25.4,25.55,488330.0,25.086,25.3329,25.0762,25.2243,488330.0
2024-10-24 09:30:00,25.81,25.83,25.21,25.47,464721.0,25.4809,25.5007,24.8886,25.1453,464721.0
2024-10-24 10:00:00,25.46,25.49,25.03,25.09,443410.0,25.1354,25.165,24.7109,24.7701,443410.0
2024-10-24 10:30:00,25.09,25.2,24.9,25.09,337711.0,24.7701,24.8787,24.5825,24.7701,337711.0
2024-10-24 11:00:00,25.1,25.26,25.0,25.21,165625.0,24.78,24.938,24.6813,24.8886,165625.0
2024-10-24 11:30:00,25.19,25.24,24.93,24.97,235184.0,24.8688,24.9182,24.6122,24.6517,235184.0
2024-10-24 12:00:00,24.98,25.0,24.74,24.85,239082.0,24.6615,24.6813,24.4246,24.5332,239082.0
2024-10-24 12:30:00,24.85,25.12,24.85,25.05,189133.0,24.5332,24.7997,24.5332,24.7306,189133.0
2024-10-24 13:00:00,25.06,25.2,25.04,25.18,113941.0,24.7405,24.8787,24.7208,24.859,113941.0
2024-10-24 13:30:00,25.17,25.23,25.11,25.23,96555.0,24.8491,24.9083,24.7899,24.9083,96555.0
2024-10-24 14:00:00,25.23,25.43,25.2,25.42,128395.0,24.9083,25.1058,24.8787,25.0959,128395.0
2024-10-24 14:30:00,25.42,25.43,25.22,25.22,248045.0,25.0959,25.1058,24.8985,24.8985,248045.0
2024-10-24 15:00:00,25.22,25.23,25.1,25.17,174909.0,24.8985,24.9083,24.78,24.8491,174909.0
2024-10-24 15:30:00,25.17,25.37,25.15,25.37,666199.0,24.8491,25.0466,24.8294,25.0466,666199.0
2024-10-25 09:30:00,24.9,25.09,24.65,24.75,344533.0,24.5825,24.7701,24.3357,24.4345,344533.0
2024-10-25 10:00:00,24.76,25.06,24.76,25.0,200273.0,24.4443,24.7405,24.4443,24.6813,200273.0
2024-10-25 10:30:00,25.02,25.16,24.92,25.13,166215.0,24.701,24.8392,24.6023,24.8096,166215.0
2024-10-25 11:00:00,25.12,25.26,25.07,25.13,229997.0,24.7997,24.938,24.7504,24.8096,229997.0
2024-10-25 11:30:00,25.13,25.13,24.89,24.91,96556.0,24.8096,24.8096,24.5727,24.5924,96556.0
2024-10-25 12:00:00,24.9,24.94,24.84,24.93,76737.0,24.5825,24.622,24.5233,24.6122,76737.0
2024-10-25 12:30:00,24.93,24.94,24.77,24.87,99701.0,24.6122,24.622,24.4542,24.5529,99701.0
2024-10-25 13:00:00,24.87,24.97,24.85,24.91,69984.0,24.5529,24.6517,24.5332,24.5924,69984.0
2024-10-25 13:30:00,24.92,24.99,24.81,24.82,109490.0,24.6023,24.6714,24.4937,24.5036,109490.0
2024-10-25 14:00:00,24.83,24.84,24.66,24.8,157382.0,24.5134,24.5233,24.3456,24.4838,157382.0
2024-10-25 14:30:00,24.79,24.85,24.74,24.76,117504.0,24.4739,24.5332,24.4246,24.4443,117504.0
2024-10-25 15:00:00,24.75,24.78,24.65,24.78,161985.0,24.4345,24.4641,24.3357,24.4641,161985.0
2024-10-25 15:30:00,24.78,24.86,24.7,24.73,478275.0,24.4641,24.5431,24.3851,24.4147,478275.0
2024-10-28 09:30:00,24.6,24.65,24.31,24.56,266446.0,24.2864,24.3357,24.0001,24.2469,266446.0
2024-10-28 10:00:00,24.58,24.64,24.44,24.53,111360.0,24.2666,24.3259,24.1284,24.2173,111360.0
2024-10-28 10:30:00,24.52,24.78,24.51,24.64,134760.0,24.2074,24.4641,24.1975,24.3259,134760.0
2024-10-28 11:00:00,24.64,24.75,24.6,24.72,101853.0,24.3259,24.4345,24.2864,24.4048,101853.0
2024-10-28 11:30:00,24.72,24.73,24.53,24.53,66590.0,24.4048,24.4147,24.2173,24.2173,66590.0
2024-10-28 12:00:00,24.54,24.71,24.52,24.69,80574.0,24.2271,24.395,24.2074,24.3752,80574.0
2024-10-28 12:30:00,24.68,24.7,24.53,24.54,98123.0,24.3653,24.3851,24.2173,24.2271,98123.0
2024-10-28 13:00:00,24.54,24.55,24.46,24.53,89587.0,24.2271,24.237,24.1482,24.2173,89587.0
2024-10-28 13:30:00,24.52,24.53,24.41,24.43,70700.0,24.2074,24.2173,24.0988,24.1185,70700.0
2024-10-28 14:00:00,24.43,24.45,24.36,24.38,94344.0,24.1185,24.1383,24.0494,24.0692,94344.0
2024-10-28 14:30:00,24.39,24.47,24.38,24.41,77000.0,24.079,24.158,24.0692,24.0988,77000.0
2024-10-28 15:00:00,24.4,24.49,24.37,24.48,91397.0,24.0889,24.1778,24.0593,24.1679,91397.0
2024-10-28 15:30:00,24.48,24.5,24.41,24.45,394382.0,24.1679,24.1876,24.0988,24.1383,394382.0
2024-10-29 09:30:00,24.85,25.02,24.57,24.91,552944.0,24.5332,24.701,24.2568,24.5924,552944.0
2024-10-29 10:00:00,24.91,25.18,24.88,25.09,387553.0,24.5924,24.859,24.5628,24.7701,387553.0
2024-10-29 10:30:00,25.09,25.13,24.77,24.89,198451.0,24.7701,24.8096,24.4542,24.5727,198451.0
2024-10-29 11:00:00,24.9,24.96,24.65,24.67,145738.0,24.5825,24.6418,24.3357,24.3555,145738.0
2024-10-29 11:30:00,24.67,24.8,24.62,24.73,127850.0,24.3555,24.4838,24.3061,24.4147,127850.0
2024-10-29 12:00:00,24.75,24.77,24.68,24.68,67582.0,24.4345,24.4542,24.3653,24.3653,67582.0
2024-10-29 12:30:00,24.68,24.72,24.62,24.71,60432.0,24.3653,24.4048,24.3061,24.395,60432.0
2024-10-29 13:00:00,24.72,24.86,24.72,24.77,73648.0,24.4048,24.5431,24.4048,24.4542,73648.0
2024-10-29 13:30:00,24.77,24.84,24.73,24.84,67787.0,24.4542,24.5233,24.4147,24.5233,67787.0
2024-10-29 14:00:00,24.84,24.9,24.81,24.9,76514.0,24.5233,24.5825,24.4937,24.5825,76514.0
2024-10-29 14:30:00,24.91,24.96,24.85,24.92,93038.0,24.5924,24.6418,24.5332,24.6023,93038.0
2024-10-29 15:00:00,24.92,24.97,24.89,24.93,113147.0,24.6023,24.6517,24.5727,24.6122,113147.0
2024-10-29 15:30:00,24.93,25.0,24.85,24.96,399310.0,24.6122,24.6813,24.5332,24.6418,399310.0
2024-10-30 09:30:00,24.81,24.81,24.06,24.26,485656.0,24.4937,24.4937,23.7533,23.9507,485656.0
2024-10-30 10:00:00,24.26,24.36,24.15,24.2,177483.0,23.9507,24.0494,23.8421,23.8915,177483.0
2024-10-30 10:30:00,24.21,24.29,24.09,24.16,168164.0,23.9013,23.9803,23.7829,23.852,168164.0
2024-10-30 11:00:00,24.17,24.25,23.99,24.25,243280.0,23.8619,23.9408,23.6841,23.9408,243280.0
2024-10-30 11:30:00,24.25,24.32,24.23,24.29,82234.0,23.9408,24.0099,23.9211,23.9803,82234.0
2024-10-30 12:00:00,24.3,24.38,24.21,24.23,78209.0,23.9902,24.0692,23.9013,23.9211,78209.0
2024-10-30 12:30:00,24.23,24.31,24.15,24.29,96535.0,23.9211,24.0001,23.8421,23.9803,96535.0
2024-10-30 13:00:00,24.28,24.4,24.28,24.37,47629.0,23.9704,24.0889,23.9704,24.0593,47629.0
2024-10-30 13:30:00,24.38,24.45,24.3,24.45,165576.0,24.0692,24.1383,23.9902,24.1383,165576.0
2024-10-30 14:00:00,24.45,24.46,24.37,24.38,60156.0,24.1383,24.1482,24.0593,24.0692,60156.0
2024-10-30 14:30:00,24.37,24.4,24.35,24.37,33873.0,24.0593,24.0889,24.0396,24.0593,33873.0
2024-10-30 15:00:00,24.37,24.48,24.34,24.41,65310.0,24.0593,24.1679,24.0297,24.0988,65310.0
2024-10-30 15:30:00,24.41,24.42,24.32,24.34,269758.0,24.0988,24.1087,24.0099,24.0297,269758.0
2024-10-31 09:30:00,23.72,23.74,23.18,23.22,714421.0,23.4176,23.4373,22.8845,22.924,714421.0
2024-10-31 10:00:00,23.19,23.35,23.07,23.19,312947.0,22.8943,23.0523,22.7759,22.8943,312947.0
2024-10-31 10:30:00,23.19,23.23,22.91,22.92,311762.0,22.8943,22.9338,22.6179,22.6278,311762.0
2024-10-31 11:00:00,22.92,23.29,22.89,23.22,622332.0,22.6278,22.9931,22.5982,22.924,622332.0
2024-10-31 11:30:00,23.22,23.25,23.12,23.23,228342.0,22.924,22.9536,22.8252,22.9338,228342.0
2024-10-31 12:00:00,23.23,23.39,23.16,23.36,304791.0,22.9338,23.0918,22.8647,23.0622,304791.0
2024-10-31 12:30:00,23.36,23.38,23.25,23.3,195733.0,23.0622,23.0819,22.9536,23.0029,195733.0
2024-10-31 13:00:00,23.3,23.37,23.23,23.27,201326.0,23.0029,23.0721,22.9338,22.9733,201326.0
2024-10-31 13:30:00,23.27,23.33,23.21,23.29,84213.0,22.9733,23.0326,22.9141,22.9931,84213.0
2024-10-31 14:00:00,23.29,23.29,23.2,23.21,176389.0,22.9931,22.9931,22.9042,22.9141,176389.0
2024-10-31 14:30:00,23.21,23.39,23.19,23.39,204422.0,22.9141,23.0918,22.8943,23.0918,204422.0
2024-10-31 15:00:00,23.39,23.45,23.37,23.39,117061.0,23.0918,23.151,23.0721,23.0918,117061.0
2024-10-31 15:30:00,23.4,23.42,23.32,23.41,598598.0,23.1017,23.1214,23.0227,23.1115,598598.0
2024-11-01 09:30:00,23.77,23.82,23.52,23.55,252338.0,23.467,23.5163,23.2201,23.2498,252338.0
2024-11-01 10:00:00,23.55,23.64,23.42,23.49,111877.0,23.2498,23.3386,23.1214,23.1905,111877.0
2024-11-01 10:30:00,23.51,23.57,23.35,23.57,141957.0,23.2103,23.2695,23.0523,23.2695,141957.0
2024-11-01 11:00:00,23.57,23.57,23.4,23.48,94944.0,23.2695,23.2695,23.1017,23.1806,94944.0
2024-11-01 11:30:00,23.48,23.48,23.23,23.28,94488.0,23.1806,23.1806,22.9338,22.9832,94488.0
2024-11-01 12:00:00,23.29,23.32,23.22,23.26,103680.0,22.9931,23.0227,22.924,22.9635,103680.0
2024-11-01 12:30:00,23.26,23.26,23.1,23.19,90604.0,22.9635,22.9635,22.8055,22.8943,90604.0
2024-11-01 13:00:00,23.21,23.24,23.12,23.18,60867.0,22.9141,22.9437,22.8252,22.8845,60867.0
2024-11-01 13:30:00,23.19,23.19,23.0,23.07,126064.0,22.8943,22.8943,22.7068,22.7759,126064.0
2024-11-01 14:00:00,23.07,23.09,23.0,23.03,83063.0,22.7759,22.7956,22.7068,22.7364,83063.0
2024-11-01 14:30:00,23.04,23.05,22.97,22.99,137529.0,22.7463,22.7561,22.6772,22.6969,137529.0
2024-11-01 15:00:00,22.98,23.07,22.93,23.01,136798.0,22.687,22.7759,22.6377,22.7166,136798.0
2024-11-01 15:30:00,23.02,23.06,22.93,22.99,402430.0,22.7265,22.766,22.6377,22.6969,402430.0
2024-11-04 09:30:00,23.03,23.2,22.72,23.11,336194.0,22.7364,22.9042,22.4303,22.8154,336194.0
2024-11-04 10:00:00,23.11,23.19,22.98,23.1,109571.0,22.8154,22.8943,22.687,22.8055,109571.0
2024-11-04 10:30:00,23.1,23.13,22.99,23.05,99972.0,22.8055,22.8351,22.6969,22.7561,99972.0
2024-11-04 11:00:00,23.06,23.07,22.93,22.94,53256.0,22.766,22.7759,22.6377,22.6475,53256.0
2024-11-04 11:30:00,22.92,22.95,22.76,22.82,79482.0,22.6278,22.6574,22.4698,22.5291,79482.0
2024-11-04 12:00:00,22.82,22.93,22.79,22.93,59810.0,22.5291,22.6377,22.4994,22.6377,59810.0
2024-11-04 12:30:00,22.94,23.0,22.93,22.98,98306.0,22.6475,22.7068,22.6377,22.687,98306.0
2024-11-04 13:00:00,22.98,22.98,22.85,22.88,86179.0,22.687,22.687,22.5587,22.5883,86179.0
2024-11-04 13:30:00,22.87,22.94,22.83,22.85,91530.0,22.5784,22.6475,22.5389,22.5587,91530.0
2024-11-04 14:00:00,22.85,22.89,22.79,22.85,93940.0,22.5587,22.5982,22.4994,22.5587,93940.0
2024-11-04 14:30:00,22.84,22.88,22.78,22.79,42831.0,22.5488,22.5883,22.4896,22.4994,42831.0
2024-11-04 15:00:00,22.78,22.79,22.64,22.73,185596.0,22.4896,22.4994,22.3514,22.4402,185596.0
2024-11-04 15:30:00,22.72,22.74,22.64,22.73,338882.0,22.4303,22.4501,22.3514,22.4402,338882.0
2024-11-05 09:30:00,23.0,23.16,22.8,23.11,399199.0,22.7068,22.8647,22.5093,22.8154,399199.0
2024-11-05 10:00:00,23.1,23.1,22.68,22.69,286163.0,22.8055,22.8055,22.3908,22.4007,286163.0
2024-11-05 10:30:00,22.69,22.79,22.59,22.73,250929.0,22.4007,22.4994,22.302,22.4402,250929.0
2024-11-05 11:00:00,22.73,22.77,22.6,22.61,163940.0,22.4402,22.4797,22.3119,22.3217,163940.0
2024-11-05 11:30:00,22.61,22.68,22.49,22.61,208619.0,22.3217,22.3908,22.2033,22.3217,208619.0
2024-11-05 12:00:00,22.61,22.72,22.59,22.6,146077.0,22.3217,22.4303,22.302,22.3119,146077.0
2024-11-05 12:30:00,22.6,22.66,22.59,22.61,94665.0,22.3119,22.3711,22.302,22.3217,94665.0
2024-11-05 13:00:00,22.61,22.65,22.54,22.6,110212.0,22.3217,22.3612,22.2526,22.3119,110212.0
2024-11-05 13:30:00,22.6,22.6,22.5,22.54,142619.0,22.3119,22.3119,22.2131,22.2526,142619.0
2024-11-05 14:00:00,22.53,22.55,22.5,22.52,159034.0,22.2428,22.2625,22.2131,22.2329,159034.0
2024-11-05 14:30:00,22.51,22.53,22.43,22.45,171350.0,22.223,22.2428,22.144,22.1638,171350.0
2024-11-05 15:00:00,22.44,22.46,22.38,22.41,347137.0,22.1539,22.1737,22.0947,22.1243,347137.0
2024-11-05 15:30:00,22.41,22.57,22.36,22.53,1049085.0,22.1243,22.2823,22.0749,22.2428,1049085.0
2024-11-06 09:30:00,20.85,22.19,20.74,22.13,1174530.0,20.5842,21.9071,20.4756,21.8479,1174530.0
2024-11-06 10:00:00,22.13,22.73,22.1,22.71,543286.0,21.8479,22.4402,21.8182,22.4205,543286.0
2024-11-06 10:30:00,22.71,22.88,22.56,22.71,377177.0,22.4205,22.5883,22.2724,22.4205,377177.0
2024-11-06 11:00:00,22.72,22.8,22.43,22.56,273698.0,22.4303,22.5093,22.144,22.2724,273698.0
2024-11-06 11:30:00,22.57,22.62,22.34,22.39,505072.0,22.2823,22.3316,22.0552,22.1045,505072.0
2024-11-06 12:00:00,22.39,22.47,22.33,22.44,223170.0,22.1045,22.1835,22.0453,22.1539,223170.0
2024-11-06 12:30:00,22.43,22.5,22.38,22.44,187033.0,22.144,22.2131,22.0947,22.1539,187033.0
2024-11-06 13:00:00,22.44,22.65,22.43,22.59,233007.0,22.1539,22.3612,22.144,22.302,233007.0
2024-11-06 13:30:00,22.59,22.63,22.34,22.41,165367.0,22.302,22.3415,22.0552,22.1243,165367.0
2024-11-06 14:00:00,22.39,22.6,22.39,22.54,169975.0,22.1045,22.3119,22.1045,22.2526,169975.0
2024-11-06 14:30:00,22.53,22.6,22.42,22.43,137318.0,22.2428,22.3119,22.1342,22.144,137318.0
2024-11-06 15:00:00,22.43,22.48,22.22,22.35,230586.0,22.144,22.1934,21.9367,22.0651,230586.0
2024-11-06 15:30:00,22.35,22.5,22.33,22.46,890907.0,22.0651,22.2131,22.0453,22.1737,890907.0
2024-11-07 09:30:00,22.91,22.91,22.48,22.65,406549.0,22.6179,22.6179,22.1934,22.3612,406549.0
2024-11-07 10:00:00,22.64,23.14,22.56,23.13,315829.0,22.3514,22.845,22.2724,22.8351,315829.0
2024-11-07 10:30:00,23.13,23.18,22.9,23.16,241405.0,22.8351,22.8845,22.608,22.8647,241405.0
2024-11-07 11:00:00,23.15,23.17,22.86,22.88,153375.0,22.8549,22.8746,22.5686,22.5883,153375.0
2024-11-07 11:30:00,22.9,23.14,22.86,23.02,143472.0,22.608,22.845,22.5686,22.7265,143472.0
2024-11-07 12:00:00,23.01,23.1,22.96,23.1,124573.0,22.7166,22.8055,22.6673,22.8055,124573.0
2024-11-07 12:30:00,23.1,23.19,23.07,23.12,87015.0,22.8055,22.8943,22.7759,22.8252,87015.0
2024-11-07 13:00:00,23.11,23.12,22.98,22.99,97714.0,22.8154,22.8252,22.687,22.6969,97714.0
2024-11-07 13:30:00,22.99,23.03,22.93,22.99,63161.0,22.6969,22.7364,22.6377,22.6969,63161.0
2024-11-07 14:00:00,22.98,23.08,22.88,23.0,99635.0,22.687,22.7857,22.5883,22.7068,99635.0
2024-11-07 14:30:00,23.0,23.1,22.94,23.07,152502.0,22.7068,22.8055,22.6475,22.7759,152502.0
2024-11-07 15:00:00,23.05,23.43,23.03,23.36,244036.0,22.7561,23.1313,22.7364,23.0622,244036.0
2024-11-07 15:30:00,23.36,23.52,23.3,23.42,655594.0,23.0622,23.2201,23.0029,23.1214,655594.0
2024-11-08 09:30:00,23.03,23.23,22.55,22.61,342707.0,22.7364,22.9338,22.2625,22.3217,342707.0
2024-11-08 10:00:00,22.58,22.61,22.35,22.48,285848.0,22.2921,22.3217,22.0651,22.1934,285848.0
2024-11-08 10:30:00,22.47,22.74,22.39,22.4,159968.0,22.1835,22.4501,22.1045,22.1144,159968.0
2024-11-08 11:00:00,22.39,22.43,22.25,22.42,131850.0,22.1045,22.144,21.9663,22.1342,131850.0
2024-11-08 11:30:00,22.43,22.48,22.26,22.27,89370.0,22.144,22.1934,21.9762,21.9861,89370.0
2024-11-08 12:00:00,22.28,22.48,22.28,22.42,85298.0,21.9959,22.1934,21.9959,22.1342,85298.0
2024-11-08 12:30:00,22.42,22.45,22.38,22.42,81693.0,22.1342,22.1638,22.0947,22.1342,81693.0
2024-11-08 13:00:00,22.43,22.47,22.35,22.37,71957.0,22.144,22.1835,22.0651,22.0848,71957.0
2024-11-08 13:30:00,22.37,22.42,22.28,22.34,140138.0,22.0848,22.1342,21.9959,22.0552,140138.0
2024-11-08 14:00:00,22.35,22.4,22.29,22.33,146919.0,22.0651,22.1144,22.0058,22.0453,146919.0
2024-11-08 14:30:00,22.34,22.4,22.27,22.37,185931.0,22.0552,22.1144,21.9861,22.0848,185931.0
2024-11-08 15:00:00,22.36,22.5,22.35,22.49,152668.0,22.0749,22.2131,22.0651,22.2033,152668.0
2024-11-08 15:30:00,22.49,22.68,22.48,22.64,494103.0,22.2033,22.3908,22.1934,22.3514,494103.0
2024-11-11 09:30:00,21.55,21.97,21.22,21.3,744609.0,21.2753,21.6899,20.9495,21.0284,744609.0
2024-11-11 10:00:00,21.31,21.48,21.31,21.4,308984.0,21.0383,21.2061,21.0383,21.1272,308984.0
2024-11-11 10:30:00,21.4,21.45,21.22,21.41,516414.0,21.1272,21.1765,20.9495,21.137,516414.0
2024-11-11 11:00:00,21.42,21.42,21.19,21.29,304116.0,21.1469,21.1469,20.9198,21.0186,304116.0
2024-11-11 11:30:00,21.29,21.38,21.24,21.37,180515.0,21.0186,21.1074,20.9692,21.0975,180515.0
2024-11-11 12:00:00,21.37,21.41,21.23,21.23,119242.0,21.0975,21.137,20.9593,20.9593,119242.0
2024-11-11 12:30:00,21.22,21.39,21.17,21.19,310554.0,20.9495,21.1173,20.9001,20.9198,310554.0
2024-11-11 13:00:00,21.19,21.19,21.03,21.15,363596.0,20.9198,20.9198,20.7619,20.8804,363596.0
2024-11-11 13:30:00,21.15,21.42,21.13,21.39,238291.0,20.8804,21.1469,20.8606,21.1173,238291.0
2024-11-11 14:00:00,21.39,21.47,21.36,21.41,191659.0,21.1173,21.1963,21.0877,21.137,191659.0
2024-11-11 14:30:00,21.41,21.63,21.39,21.62,167009.0,21.137,21.3542,21.1173,21.3444,167009.0
2024-11-11 15:00:00,21.62,21.75,21.61,21.7,218079.0,21.3444,21.4727,21.3345,21.4233,218079.0
2024-11-11 15:30:00,21.7,21.81,21.67,21.68,524639.0,21.4233,21.5319,21.3937,21.4036,524639.0
2024-11-12 09:30:00,21.34,21.78,21.34,21.51,521270.0,21.0679,21.5023,21.0679,21.2358,521270.0
2024-11-12 10:00:00,21.51,21.74,21.48,21.65,185896.0,21.2358,21.4628,21.2061,21.374,185896.0
2024-11-12 10:30:00,21.64,21.7,21.5,21.6,113709.0,21.3641,21.4233,21.2259,21.3246,113709.0
2024-11-12 11:00:00,21.6,21.66,21.52,21.6,124257.0,21.3246,21.3839,21.2456,21.3246,124257.0
2024-11-12 11:30:00,21.6,21.65,21.47,21.53,219841.0,21.3246,21.374,21.1963,21.2555,219841.0
2024-11-12 12:00:00,21.53,21.55,21.42,21.44,117387.0,21.2555,21.2753,21.1469,21.1667,117387.0
2024-11-12 12:30:00,21.44,21.54,21.43,21.48,121196.0,21.1667,21.2654,21.1568,21.2061,121196.0
2024-11-12 13:00:00,21.46,21.64,21.41,21.58,94303.0,21.1864,21.3641,21.137,21.3049,94303.0
2024-11-12 13:30:00,21.58,21.66,21.51,21.63,93298.0,21.3049,21.3839,21.2358,21.3542,93298.0
2024-11-12 14:00:00,21.64,21.86,21.63,21.82,227454.0,21.3641,21.5813,21.3542,21.5418,227454.0
2024-11-12 14:30:00,21.82,21.93,21.79,21.86,138354.0,21.5418,21.6504,21.5122,21.5813,138354.0
2024-11-12 15:00:00,21.87,21.89,21.81,21.87,203915.0,21.5912,21.6109,21.5319,21.5912,203915.0
2024-11-12 15:30:00,21.87,22.06,21.83,21.98,732231.0,21.5912,21.7788,21.5517,21.6998,732231.0
2024-11-13 09:30:00,22.22,22.5,21.91,22.0,258290.0,21.9367,22.2131,21.6307,21.7195,258290.0
2024-11-13 10:00:00,22.0,22.02,21.81,21.93,179491.0,21.7195,21.7393,21.5319,21.6504,179491.0
2024-11-13 10:30:00,21.93,22.01,21.85,22.0,184454.0,21.6504,21.7294,21.5714,21.7195,184454.0
2024-11-13 11:00:00,22.0,22.0,21.76,21.8,208553.0,21.7195,21.7195,21.4826,21.5221,208553.0
2024-11-13 11:30:00,21.8,21.82,21.56,21.59,225985.0,21.5221,21.5418,21.2851,21.3147,225985.0
2024-11-13 12:00:00,21.58,21.59,21.46,21.47,219574.0,21.3049,21.3147,21.1864,21.1963,219574.0
2024-11-13 12:30:00,21.47,21.56,21.47,21.49,155222.0,21.1963,21.2851,21.1963,21.216,155222.0
2024-11-13 13:00:00,21.49,21.52,21.41,21.45,89714.0,21.216,21.2456,21.137,21.1765,89714.0
2024-11-13 13:30:00,21.44,21.5,21.43,21.48,89051.0,21.1667,21.2259,21.1568,21.2061,89051.0
2024-11-13 14:00:00,21.48,21.59,21.4,21.56,115333.0,21.2061,21.3147,21.1272,21.2851,115333.0
2024-11-13 14:30:00,21.55,21.57,21.45,21.46,94606.0,21.2753,21.295,21.1765,21.1864,94606.0
2024-11-13 15:00:00,21.46,21.52,21.4,21.48,150382.0,21.1864,21.2456,21.1272,21.2061,150382.0
2024-11-13 15:30:00,21.48,21.53,21.4,21.53,561944.0,21.2061,21.2555,21.1272,21.2555,561944.0
2024-11-14 09:30:00,21.51,21.86,21.16,21.61,367887.0,21.2358,21.5813,20.8902,21.3345,367887.0
2024-11-14 10:00:00,21.59,21.85,21.55,21.7,353523.0,21.3147,21.5714,21.2753,21.4233,353523.0
2024-11-14 10:30:00,21.7,21.73,21.59,21.7,171184.0,21.4233,21.453,21.3147,21.4233,171184.0
2024-11-14 11:00:00,21.71,21.82,21.71,21.79,136236.0,21.4332,21.5418,21.4332,21.5122,136236.0
2024-11-14 11:30:00,21.78,21.85,21.69,21.76,95093.0,21.5023,21.5714,21.4135,21.4826,95093.0
2024-11-14 12:00:00,21.77,21.81,21.72,21.75,132113.0,21.4924,21.5319,21.4431,21.4727,132113.0
2024-11-14 12:30:00,21.76,21.82,21.68,21.74,98387.0,21.4826,21.5418,21.4036,21.4628,98387.0
2024-11-14 13:00:00,21.75,21.79,21.7,21.73,124528.0,21.4727,21.5122,21.4233,21.453,124528.0
2024-11-14 13:30:00,21.72,21.81,21.71,21.71,90808.0,21.4431,21.5319,21.4332,21.4332,90808.0
2024-11-14 14:00:00,21.71,21.87,21.7,21.8,154873.0,21.4332,21.5912,21.4233,21.5221,154873.0
2024-11-14 14:30:00,21.8,21.87,21.78,21.86,164335.0,21.5221,21.5912,21.5023,21.5813,164335.0
2024-11-14 15:00:00,21.85,21.87,21.69,21.85,289348.0,21.5714,21.5912,21.4135,21.5714,289348.0
2024-11-14 15:30:00,21.84,21.88,21.73,21.88,607611.0,21.5616,21.601,21.453,21.601,607611.0
2024-11-15 09:30:00,22.09,22.24,21.84,21.91,417250.0,21.8084,21.9565,21.5616,21.6307,417250.0
2024-11-15 10:00:00,21.9,22.12,21.86,21.9,101340.0,21.6208,21.838,21.5813,21.6208,101340.0
2024-11-15 10:30:00,21.9,21.95,21.74,21.84,192432.0,21.6208,21.6702,21.4628,21.5616,192432.0
2024-11-15 11:00:00,21.84,21.92,21.67,21.68,174582.0,21.5616,21.6405,21.3937,21.4036,174582.0
2024-11-15 11:30:00,21.7,21.72,21.55,21.56,141702.0,21.4233,21.4431,21.2753,21.2851,141702.0
2024-11-15 12:00:00,21.55,21.64,21.53,21.6,127443.0,21.2753,21.3641,21.2555,21.3246,127443.0
2024-11-15 12:30:00,21.59,21.61,21.54,21.57,42767.0,21.3147,21.3345,21.2654,21.295,42767.0
2024-11-15 13:00:00,21.57,21.58,21.46,21.51,77117.0,21.295,21.3049,21.1864,21.2358,77117.0
2024-11-15 13:30:00,21.51,21.54,21.41,21.43,70783.0,21.2358,21.2654,21.137,21.1568,70783.0
2024-11-15 14:00:00,21.44,21.51,21.44,21.46,57460.0,21.1667,21.2358,21.1667,21.1864,57460.0
2024-11-15 14:30:00,21.46,21.47,21.41,21.46,97772.0,21.1864,21.1963,21.137,21.1864,97772.0
2024-11-15 15:00:00,21.45,21.49,21.38,21.42,179442.0,21.1765,21.216,21.1074,21.1469,179442.0
2024-11-15 15:30:00,21.43,21.61,21.4,21.4,1514104.0,21.1568,21.3345,21.1272,21.1272,1514104.0
2024-11-18 09:30:00,22.48,22.74,22.18,22.69,607385.0,22.2912,22.549,21.9937,22.4994,607385.0
2024-11-18 10:00:00,22.7,22.85,22.61,22.81,298775.0,22.5093,22.6581,22.4201,22.6184,298775.0
2024-11-18 10:30:00,22.85,22.87,22.67,22.82,200115.0,22.6581,22.6779,22.4796,22.6283,200115.0
2024-11-18 11:00:00,22.83,22.89,22.62,22.68,169807.0,22.6382,22.6977,22.43,22.4895,169807.0
2024-11-18 11:30:00,22.68,22.74,22.61,22.73,130309.0,22.4895,22.549,22.4201,22.5391,130309.0
2024-11-18 12:00:00,22.74,22.76,22.57,22.57,157098.0,22.549,22.5688,22.3804,22.3804,157098.0
2024-11-18 12:30:00,22.58,22.59,22.53,22.54,66846.0,22.3903,22.4002,22.3407,22.3507,66846.0
2024-11-18 13:00:00,22.53,22.53,22.43,22.51,104027.0,22.3407,22.3407,22.2416,22.3209,104027.0
2024-11-18 13:30:00,22.5,22.53,22.42,22.51,88413.0,22.311,22.3407,22.2317,22.3209,88413.0
2024-11-18 14:00:00,22.5,22.55,22.45,22.46,62897.0,22.311,22.3606,22.2614,22.2713,62897.0
2024-11-18 14:30:00,22.47,22.55,22.46,22.55,61191.0,22.2813,22.3606,22.2713,22.3606,61191.0
2024-11-18 15:00:00,22.55,22.62,22.54,22.61,104270.0,22.3606,22.43,22.3507,22.4201,104270.0
2024-11-18 15:30:00,22.6,22.73,22.53,22.69,845199.0,22.4102,22.5391,22.3407,22.4994,845199.0
2024-11-19 09:30:00,22.95,22.99,22.47,22.48,349285.0,22.7572,22.7969,22.2813,22.2912,349285.0
2024-11-19 10:00:00,22.47,22.68,22.45,22.62,180450.0,22.2813,22.4895,22.2614,22.43,180450.0
2024-11-19 10:30:00,22.62,22.66,22.49,22.6,93104.0,22.43,22.4697,22.3011,22.4102,93104.0
2024-11-19 11:00:00,22.6,22.69,22.55,22.62,83865.0,22.4102,22.4994,22.3606,22.43,83865.0
2024-11-19 11:30:00,22.61,22.71,22.46,22.65,128408.0,22.4201,22.5192,22.2713,22.4597,128408.0
2024-11-19 12:00:00,22.65,22.82,22.64,22.81,118695.0,22.4597,22.6283,22.4498,22.6184,118695.0
2024-11-19 12:30:00,22.8,22.85,22.71,22.73,97211.0,22.6085,22.6581,22.5192,22.5391,97211.0
2024-11-19 13:00:00,22.73,22.75,22.64,22.65,106435.0,22.5391,22.5589,22.4498,22.4597,106435.0
2024-11-19 13:30:00,22.65,22.71,22.61,22.7,64509.0,22.4597,22.5192,22.4201,22.5093,64509.0
2024-11-19 14:00:00,22.7,22.78,22.67,22.72,51454.0,22.5093,22.5886,22.4796,22.5292,51454.0
2024-11-19 14:30:00,22.72,22.75,22.69,22.71,79326.0,22.5292,22.5589,22.4994,22.5192,79326.0
2024-11-19 15:00:00,22.71,22.73,22.63,22.64,112332.0,22.5192,22.5391,22.4399,22.4498,112332.0
2024-11-19 15:30:00,22.64,22.77,22.61,22.74,511869.0,22.4498,22.5787,22.4201,22.549,511869.0
2024-11-20 09:30:00,22.55,22.63,22.31,22.38,226273.0,22.3606,22.4399,22.1226,22.192,226273.0
2024-11-20 10:00:00,22.37,22.46,22.25,22.35,178123.0,22.1821,22.2713,22.0631,22.1623,178123.0
2024-11-20 10:30:00,22.35,22.55,22.32,22.53,109911.0,22.1623,22.3606,22.1325,22.3407,109911.0
2024-11-20 11:00:00,22.53,22.55,22.38,22.43,127913.0,22.3407,22.3606,22.192,22.2416,127913.0
2024-11-20 11:30:00,22.44,22.53,22.4,22.52,59755.0,22.2515,22.3407,22.2118,22.3308,59755.0
2024-11-20 12:00:00,22.52,22.59,22.44,22.47,86662.0,22.3308,22.4002,22.2515,22.2813,86662.0
2024-11-20 12:30:00,22.48,22.53,22.43,22.45,112926.0,22.2912,22.3407,22.2416,22.2614,112926.0
2024-11-20 13:00:00,22.45,22.48,22.36,22.38,79594.0,22.2614,22.2912,22.1722,22.192,79594.0
2024-11-20 13:30:00,22.38,22.43,22.35,22.39,67107.0,22.192,22.2416,22.1623,22.2019,67107.0
2024-11-20 14:00:00,22.39,22.46,22.37,22.39,114597.0,22.2019,22.2713,22.1821,22.2019,114597.0
2024-11-20 14:30:00,22.39,22.49,22.39,22.44,104916.0,22.2019,22.3011,22.2019,22.2515,104916.0
2024-11-20 15:00:00,22.44,22.45,22.37,22.39,156758.0,22.2515,22.2614,22.1821,22.2019,156758.0
2024-11-20 15:30:00,22.39,22.47,22.37,22.42,452821.0,22.2019,22.2813,22.1821,22.2317,452821.0
2024-11-21 09:30:00,22.87,22.87,22.42,22.43,320911.0,22.6779,22.6779,22.2317,22.2416,320911.0
2024-11-21 10:00:00,22.44,22.63,22.38,22.5,123581.0,22.2515,22.4399,22.192,22.311,123581.0
2024-11-21 10:30:00,22.5,22.65,22.49,22.61,136596.0,22.311,22.4597,22.3011,22.4201,136596.0
2024-11-21 11:00:00,22.61,22.65,22.53,22.64,81036.0,22.4201,22.4597,22.3407,22.4498,81036.0
2024-11-21 11:30:00,22.64,22.65,22.43,22.53,102122.0,22.4498,22.4597,22.2416,22.3407,102122.0
2024-11-21 12:00:00,22.52,22.68,22.49,22.66,58164.0,22.3308,22.4895,22.3011,22.4697,58164.0
2024-11-21 12:30:00,22.66,22.74,22.64,22.72,62452.0,22.4697,22.549,22.4498,22.5292,62452.0
2024-11-21 13:00:00,22.72,22.73,22.65,22.68,68336.0,22.5292,22.5391,22.4597,22.4895,68336.0
2024-11-21 13:30:00,22.69,22.78,22.67,22.75,61688.0,22.4994,22.5886,22.4796,22.5589,61688.0
2024-11-21 14:00:00,22.74,22.76,22.67,22.73,52573.0,22.549,22.5688,22.4796,22.5391,52573.0
2024-11-21 14:30:00,22.73,22.73,22.63,22.69,96570.0,22.5391,22.5391,22.4399,22.4994,96570.0
2024-11-21 15:00:00,22.69,22.79,22.69,22.79,99709.0,22.4994,22.5986,22.4994,22.5986,99709.0
2024-11-21 15:30:00,22.79,22.92,22.72,22.92,444033.0,22.5986,22.7275,22.5292,22.7275,444033.0
2024-11-22 09:30:00,23.04,23.15,22.77,22.92,277280.0,22.8465,22.9555,22.5787,22.7275,277280.0
2024-11-22 10:00:00,22.93,22.99,22.77,22.88,188254.0,22.7374,22.7969,22.5787,22.6878,188254.0
2024-11-22 10:30:00,22.89,23.0,22.86,22.91,155873.0,22.6977,22.8068,22.668,22.7176,155873.0
2024-11-22 11:00:00,22.91,22.93,22.63,22.64,152533.0,22.7176,22.7374,22.4399,22.4498,152533.0
2024-11-22 11:30:00,22.64,22.83,22.63,22.81,122115.0,22.4498,22.6382,22.4399,22.6184,122115.0
2024-11-22 12:00:00,22.82,22.83,22.72,22.73,81166.0,22.6283,22.6382,22.5292,22.5391,81166.0
2024-11-22 12:30:00,22.73,22.75,22.67,22.73,150683.0,22.5391,22.5589,22.4796,22.5391,150683.0
2024-11-22 13:00:00,22.74,22.84,22.74,22.78,90856.0,22.549,22.6481,22.549,22.5886,90856.0
2024-11-22 13:30:00,22.79,22.82,22.71,22.76,58140.0,22.5986,22.6283,22.5192,22.5688,58140.0
2024-11-22 14:00:00,22.75,22.87,22.73,22.83,75821.0,22.5589,22.6779,22.5391,22.6382,75821.0
2024-11-22 14:30:00,22.84,22.85,22.7,22.73,112949.0,22.6481,22.6581,22.5093,22.5391,112949.0
2024-11-22 15:00:00,22.73,22.74,22.64,22.7,117440.0,22.5391,22.549,22.4498,22.5093,117440.0
2024-11-22 15:30:00,22.7,22.72,22.57,22.57,469664.0,22.5093,22.5292,22.3804,22.3804,469664.0
2024-11-25 09:30:00,21.85,21.95,21.53,21.71,532920.0,21.6665,21.7656,21.3491,21.5276,532920.0
2024-11-25 10:00:00,21.71,21.72,21.54,21.6,520724.0,21.5276,21.5376,21.3591,21.4186,520724.0
2024-11-25 10:30:00,21.6,21.67,21.43,21.46,640166.0,21.4186,21.488,21.25,21.2797,640166.0
2024-11-25 11:00:00,21.46,21.6,21.4,21.42,220135.0,21.2797,21.4186,21.2202,21.2401,220135.0
2024-11-25 11:30:00,21.42,21.64,21.42,21.55,150706.0,21.2401,21.4582,21.2401,21.369,150706.0
2024-11-25 12:00:00,21.55,21.6,21.5,21.53,202901.0,21.369,21.4186,21.3194,21.3491,202901.0
2024-11-25 12:30:00,21.53,21.62,21.49,21.52,111839.0,21.3491,21.4384,21.3095,21.3392,111839.0
2024-11-25 13:00:00,21.52,21.55,21.42,21.46,145385.0,21.3392,21.369,21.2401,21.2797,145385.0
2024-11-25 13:30:00,21.46,21.53,21.45,21.48,146459.0,21.2797,21.3491,21.2698,21.2996,146459.0
2024-11-25 14:00:00,21.48,21.69,21.48,21.68,205303.0,21.2996,21.5078,21.2996,21.4979,205303.0
2024-11-25 14:30:00,21.67,21.67,21.55,21.6,169230.0,21.488,21.488,21.369,21.4186,169230.0
2024-11-25 15:00:00,21.6,21.6,21.53,21.55,179729.0,21.4186,21.4186,21.3491,21.369,179729.0
2024-11-25 15:30:00,21.55,21.75,21.54,21.67,1152276.0,21.369,21.5673,21.3591,21.488,1152276.0
2024-11-26 09:30:00,21.69,21.69,21.34,21.45,262091.0,21.5078,21.5078,21.1607,21.2698,262091.0
2024-11-26 10:00:00,21.46,21.62,21.38,21.57,131733.0,21.2797,21.4384,21.2004,21.3888,131733.0
2024-11-26 10:30:00,21.56,21.7,21.55,21.61,99383.0,21.3789,21.5177,21.369,21.4285,99383.0
2024-11-26 11:00:00,21.62,21.73,21.56,21.73,230321.0,21.4384,21.5475,21.3789,21.5475,230321.0
2024-11-26 11:30:00,21.73,21.84,21.72,21.73,116821.0,21.5475,21.6565,21.5376,21.5475,116821.0
2024-11-26 12:00:00,21.73,21.73,21.64,21.66,65433.0,21.5475,21.5475,21.4582,21.4781,65433.0
2024-11-26 12:30:00,21.67,21.71,21.66,21.66,79289.0,21.488,21.5276,21.4781,21.4781,79289.0
2024-11-26 13:00:00,21.67,21.7,21.63,21.65,65833.0,21.488,21.5177,21.4483,21.4681,65833.0
2024-11-26 13:30:00,21.64,21.8,21.61,21.78,86743.0,21.4582,21.6169,21.4285,21.597,86743.0
2024-11-26 14:00:00,21.78,21.85,21.76,21.81,112455.0,21.597,21.6665,21.5772,21.6268,112455.0
2024-11-26 14:30:00,21.81,21.91,21.8,21.88,94647.0,21.6268,21.726,21.6169,21.6962,94647.0
2024-11-26 15:00:00,21.88,21.92,21.82,21.83,118705.0,21.6962,21.7359,21.6367,21.6466,118705.0
2024-11-26 15:30:00,21.84,21.86,21.69,21.71,876380.0,21.6565,21.6764,21.5078,21.5276,876380.0
2024-11-27 09:30:00,21.87,21.99,21.7,21.96,244929.0,21.6863,21.8053,21.5177,21.7755,244929.0
2024-11-27 10:00:00,21.98,21.98,21.63,21.68,257180.0,21.7954,21.7954,21.4483,21.4979,257180.0
2024-11-27 10:30:00,21.67,21.67,21.51,21.52,360974.0,21.488,21.488,21.3293,21.3392,360974.0
2024-11-27 11:00:00,21.52,21.6,21.48,21.59,216312.0,21.3392,21.4186,21.2996,21.4086,216312.0
2024-11-27 11:30:00,21.58,21.8,21.57,21.63,205674.0,21.3987,21.6169,21.3888,21.4483,205674.0
2024-11-27 12:00:00,21.63,21.7,21.55,21.67,158887.0,21.4483,21.5177,21.369,21.488,158887.0
2024-11-27 12:30:00,21.67,21.67,21.59,21.6,224134.0,21.488,21.488,21.4086,21.4186,224134.0
2024-11-27 13:00:00,21.59,21.68,21.56,21.64,282686.0,21.4086,21.4979,21.3789,21.4582,282686.0
2024-11-27 13:30:00,21.64,21.65,21.59,21.59,72771.0,21.4582,21.4681,21.4086,21.4086,72771.0
2024-11-27 14:00:00,21.58,21.61,21.52,21.53,147499.0,21.3987,21.4285,21.3392,21.3491,147499.0
2024-11-27 14:30:00,21.54,21.57,21.51,21.52,164008.0,21.3591,21.3888,21.3293,21.3392,164008.0
2024-11-27 15:00:00,21.52,21.54,21.49,21.54,364382.0,21.3392,21.3591,21.3095,21.3591,364382.0
2024-11-27 15:30:00,21.53,21.72,21.46,21.71,699530.0,21.3491,21.5376,21.2797,21.5276,699530.0
2024-11-29 09:30:00,21.81,22.25,21.81,22.21,404197.0,21.6268,22.0631,21.6268,22.0234,404197.0
2024-11-29 10:00:00,22.21,22.28,22.13,22.14,93119.0,22.0234,22.0928,21.9441,21.954,93119.0
2024-11-29 10:30:00,22.14,22.18,22.07,22.15,91128.0,21.954,21.9937,21.8846,21.9639,91128.0
2024-11-29 11:00:00,22.15,22.21,22.05,22.08,118332.0,21.9639,22.0234,21.8648,21.8945,118332.0
2024-11-29 11:30:00,22.09,22.09,21.98,22.05,145594.0,21.9044,21.9044,21.7954,21.8648,145594.0
2024-11-29 12:00:00,22.04,22.04,21.86,21.89,111498.0,21.8549,21.8549,21.6764,21.7061,111498.0
2024-11-29 12:30:00,21.89,22.03,21.87,21.99,277486.0,21.7061,21.8449,21.6863,21.8053,277486.0
2024-12-02 09:30:00,21.97,21.97,21.38,21.41,355043.0,21.7855,21.7855,21.2004,21.2302,355043.0
2024-12-02 10:00:00,21.4,21.53,21.32,21.46,188396.0,21.2202,21.3491,21.1409,21.2797,188396.0
2024-12-02 10:30:00,21.44,21.47,21.29,21.3,256980.0,21.2599,21.2897,21.1112,21.1211,256980.0
2024-12-02 11:00:00,21.3,21.35,21.24,21.28,202217.0,21.1211,21.1707,21.0616,21.1012,202217.0
2024-12-02 11:30:00,21.29,21.37,21.27,21.35,156334.0,21.1112,21.1905,21.0913,21.1707,156334.0
2024-12-02 12:00:00,21.36,21.39,21.3,21.33,93561.0,21.1806,21.2103,21.1211,21.1508,93561.0
2024-12-02 12:30:00,21.34,21.34,21.2,21.2,129157.0,21.1607,21.1607,21.0219,21.0219,129157.0
2024-12-02 13:00:00,21.21,21.28,21.18,21.23,114547.0,21.0318,21.1012,21.0021,21.0517,114547.0
2024-12-02 13:30:00,21.23,21.26,21.17,21.25,94085.0,21.0517,21.0814,20.9922,21.0715,94085.0
2024-12-02 14:00:00,21.25,21.3,21.16,21.26,205639.0,21.0715,21.1211,20.9823,21.0814,205639.0
2024-12-02 14:30:00,21.27,21.3,21.23,21.28,117744.0,21.0913,21.1211,21.0517,21.1012,117744.0
2024-12-02 15:00:00,21.28,21.35,21.27,21.31,217601.0,21.1012,21.1707,21.0913,21.131,217601.0
2024-12-02 15:30:00,21.32,21.39,21.26,21.35,630567.0,21.1409,21.2103,21.0814,21.1707,630567.0
2024-12-03 09:30:00,21.62,22.19,21.59,22.19,472063.0,21.4384,22.0036,21.4086,22.0036,472063.0
2024-12-03 10:00:00,22.17,22.23,21.92,22.21,206307.0,21.9838,22.0433,21.7359,22.0234,206307.0
2024-12-03 10:30:00,22.21,22.5,22.21,22.5,314696.0,22.0234,22.311,22.0234,22.311,314696.0
2024-12-03 11:00:00,22.5,22.73,22.49,22.73,166226.0,22.311,22.5391,22.3011,22.5391,166226.0
2024-12-03 11:30:00,22.73,22.84,22.64,22.79,141706.0,22.5391,22.6481,22.4498,22.5986,141706.0
2024-12-03 12:00:00,22.8,22.81,22.67,22.7,123948.0,22.6085,22.6184,22.4796,22.5093,123948.0
2024-12-03 12:30:00,22.69,22.75,22.6,22.72,85037.0,22.4994,22.5589,22.4102,22.5292,85037.0
2024-12-03 13:00:00,22.73,22.77,22.71,22.75,71481.0,22.5391,22.5787,22.5192,22.5589,71481.0
2024-12-03 13:30:00,22.75,22.76,22.67,22.72,44589.0,22.5589,22.5688,22.4796,22.5292,44589.0
2024-12-03 14:00:00,22.72,22.73,22.57,22.6,78628.0,22.5292,22.5391,22.3804,22.4102,78628.0
2024-12-03 14:30:00,22.6,22.67,22.56,22.58,89474.0,22.4102,22.4796,22.3705,22.3903,89474.0
2024-12-03 15:00:00,22.59,22.67,22.55,22.61,125022.0,22.4002,22.4796,22.3606,22.4201,125022.0
2024-12-03 15:30:00,22.61,22.72,22.58,22.62,460169.0,22.4201,22.5292,22.3903,22.43,460169.0
2024-12-04 09:30:00,22.77,22.89,22.53,22.7,188404.0,22.5787,22.6977,22.3407,22.5093,188404.0
2024-12-04 10:00:00,22.71,22.89,22.66,22.76,115534.0,22.5192,22.6977,22.4697,22.5688,115534.0
2024-12-04 10:30:00,22.76,22.86,22.75,22.81,106761.0,22.5688,22.668,22.5589,22.6184,106761.0
2024-12-04 11:00:00,22.81,22.94,22.79,22.93,102799.0,22.6184,22.7473,22.5986,22.7374,102799.0
2024-12-04 11:30:00,22.93,22.96,22.8,22.83,80753.0,22.7374,22.7671,22.6085,22.6382,80753.0
2024-12-04 12:00:00,22.83,22.85,22.8,22.8,44282.0,22.6382,22.6581,22.6085,22.6085,44282.0
2024-12-04 12:30:00,22.8,22.81,22.71,22.75,55713.0,22.6085,22.6184,22.5192,22.5589,55713.0
2024-12-04 13:00:00,22.75,22.76,22.7,22.73,42047.0,22.5589,22.5688,22.5093,22.5391,42047.0
2024-12-04 13:30:00,22.71,22.74,22.65,22.66,65256.0,22.5192,22.549,22.4597,22.4697,65256.0
2024-12-04 14:00:00,22.65,22.72,22.6,22.66,117130.0,22.4597,22.5292,22.4102,22.4697,117130.0
2024-12-04 14:30:00,22.67,22.74,22.63,22.64,106335.0,22.4796,22.549,22.4399,22.4498,106335.0
2024-12-04 15:00:00,22.64,22.69,22.62,22.65,95044.0,22.4498,22.4994,22.43,22.4597,95044.0
2024-12-04 15:30:00,22.64,22.65,22.54,22.62,462574.0,22.4498,22.4597,22.3507,22.43,462574.0
2024-12-05 09:30:00,22.51,23.09,22.51,22.76,330511.0,22.3209,22.896,22.3209,22.5688,330511.0
2024-12-05 10:00:00,22.76,22.76,22.62,22.66,275283.0,22.5688,22.5688,22.43,22.4697,275283.0
2024-12-05 10:30:00,22.66,22.68,22.51,22.67,167430.0,22.4697,22.4895,22.3209,22.4796,167430.0
2024-12-05 11:00:00,22.68,22.87,22.65,22.72,121893.0,22.4895,22.6779,22.4597,22.5292,121893.0
2024-12-05 11:30:00,22.71,22.77,22.7,22.75,102834.0,22.5192,22.5787,22.5093,22.5589,102834.0
2024-12-05 12:00:00,22.75,22.76,22.57,22.62,155231.0,22.5589,22.5688,22.3804,22.43,155231.0
2024-12-05 12:30:00,22.63,22.71,22.6,22.7,67561.0,22.4399,22.5192,22.4102,22.5093,67561.0
2024-12-05 13:00:00,22.69,22.74,22.65,22.68,41397.0,22.4994,22.549,22.4597,22.4895,41397.0
2024-12-05 13:30:00,22.68,22.81,22.67,22.79,62920.0,22.4895,22.6184,22.4796,22.5986,62920.0
2024-12-05 14:00:00,22.79,22.87,22.72,22.8,73144.0,22.5986,22.6779,22.5292,22.6085,73144.0
2024-12-05 14:30:00,22.8,22.82,22.74,22.75,53027.0,22.6085,22.6283,22.549,22.5589,53027.0
2024-12-05 15:00:00,22.75,22.83,22.74,22.82,75429.0,22.5589,22.6382,22.549,22.6283,75429.0
2024-12-05 15:30:00,22.82,22.84,22.74,22.76,377786.0,22.6283,22.6481,22.549,22.5688,377786.0
2024-12-06 09:30:00,22.67,22.72,22.38,22.48,393111.0,22.4796,22.5292,22.192,22.2912,393111.0
2024-12-06 10:00:00,22.51,22.65,22.41,22.5,142785.0,22.3209,22.4597,22.2218,22.311,142785.0
2024-12-06 10:30:00,22.5,22.55,22.42,22.46,208998.0,22.311,22.3606,22.2317,22.2713,208998.0
2024-12-06 11:00:00,22.46,22.56,22.45,22.54,77702.0,22.2713,22.3705,22.2614,22.3507,77702.0
2024-12-06 11:30:00,22.54,22.57,22.41,22.43,217944.0,22.3507,22.3804,22.2218,22.2416,217944.0
2024-12-06 12:00:00,22.43,22.44,22.32,22.38,154388.0,22.2416,22.2515,22.1325,22.192,154388.0
2024-12-06 12:30:00,22.37,22.38,22.23,22.24,85442.0,22.1821,22.192,22.0433,22.0532,85442.0
2024-12-06 13:00:00,22.24,22.32,22.18,22.3,105288.0,22.0532,22.1325,21.9937,22.1127,105288.0
2024-12-06 13:30:00,22.31,22.31,22.22,22.26,66798.0,22.1226,22.1226,22.0334,22.073,66798.0
2024-12-06 14:00:00,22.25,22.26,22.11,22.17,64657.0,22.0631,22.073,21.9243,21.9838,64657.0
2024-12-06 14:30:00,22.16,22.23,22.16,22.23,49340.0,21.9739,22.0433,21.9739,22.0433,49340.0
2024-12-06 15:00:00,22.23,22.28,22.15,22.24,168814.0,22.0433,22.0928,21.9639,22.0532,168814.0
2024-12-06 15:30:00,22.24,22.27,22.17,22.17,361734.0,22.0532,22.0829,21.9838,21.9838,361734.0
2024-12-09 09:30:00,23.1,24.32,23.08,24.07,837769.0,22.906,24.1157,22.8861,23.8678,837769.0
2024-12-09 10:00:00,24.07,24.33,23.98,24.12,590207.0,23.8678,24.1256,23.7786,23.9174,590207.0
2024-12-09 10:30:00,24.12,24.17,23.71,23.74,335566.0,23.9174,23.967,23.5108,23.5406,335566.0
2024-12-09 11:00:00,23.74,23.88,23.63,23.73,310671.0,23.5406,23.6794,23.4315,23.5307,310671.0
2024-12-09 11:30:00,23.73,23.96,23.69,23.83,178699.0,23.5307,23.7587,23.491,23.6298,178699.0
2024-12-09 12:00:00,23.82,23.94,23.81,23.86,198230.0,23.6199,23.7389,23.61,23.6596,198230.0
2024-12-09 12:30:00,23.86,23.89,23.75,23.75,87574.0,23.6596,23.6893,23.5505,23.5505,87574.0
2024-12-09 13:00:00,23.75,23.75,23.58,23.63,104122.0,23.5505,23.5505,23.3819,23.4315,104122.0
2024-12-09 13:30:00,23.64,23.66,23.57,23.63,134880.0,23.4414,23.4613,23.372,23.4315,134880.0
2024-12-09 14:00:00,23.64,23.69,23.52,23.54,55868.0,23.4414,23.491,23.3224,23.3423,55868.0
2024-12-09 14:30:00,23.54,23.59,23.47,23.55,136103.0,23.3423,23.3918,23.2728,23.3522,136103.0
2024-12-09 15:00:00,23.54,23.54,23.37,23.41,82410.0,23.3423,23.3423,23.1737,23.2134,82410.0
2024-12-09 15:30:00,23.4,23.42,23.26,23.29,341684.0,23.2034,23.2233,23.0646,23.0944,341684.0
2024-12-10 09:30:00,23.57,23.85,23.49,23.57,350492.0,23.372,23.6497,23.2927,23.372,350492.0
2024-12-10 10:00:00,23.58,23.61,23.38,23.42,184125.0,23.3819,23.4117,23.1836,23.2233,184125.0
2024-12-10 10:30:00,23.41,23.52,23.39,23.45,138962.0,23.2134,23.3224,23.1935,23.253,138962.0
2024-12-10 11:00:00,23.44,23.47,23.29,23.29,307331.0,23.2431,23.2728,23.0944,23.0944,307331.0
2024-12-10 11:30:00,23.28,23.39,23.22,23.39,63083.0,23.0844,23.1935,23.0249,23.1935,63083.0
2024-12-10 12:00:00,23.39,23.46,23.36,23.39,48308.0,23.1935,23.2629,23.1638,23.1935,48308.0
2024-12-10 12:30:00,23.39,23.47,23.37,23.44,41569.0,23.1935,23.2728,23.1737,23.2431,41569.0
2024-12-10 13:00:00,23.43,23.44,23.39,23.4,40635.0,23.2332,23.2431,23.1935,23.2034,40635.0
2024-12-10 13:30:00,23.39,23.43,23.28,23.29,51606.0,23.1935,23.2332,23.0844,23.0944,51606.0
2024-12-10 14:00:00,23.29,23.38,23.26,23.27,75641.0,23.0944,23.1836,23.0646,23.0745,75641.0
2024-12-10 14:30:00,23.28,23.31,23.22,23.23,121080.0,23.0844,23.1142,23.0249,23.0349,121080.0
2024-12-10 15:00:00,23.23,23.24,23.09,23.1,129749.0,23.0349,23.0448,22.896,22.906,129749.0
2024-12-10 15:30:00,23.1,23.16,23.04,23.12,305002.0,22.906,22.9655,22.8465,22.9258,305002.0
2024-12-11 09:30:00,23.4,23.88,23.3,23.88,220590.0,23.2034,23.6794,23.1043,23.6794,220590.0
2024-12-11 10:00:00,23.89,24.24,23.87,24.05,453157.0,23.6893,24.0364,23.6695,23.848,453157.0
2024-12-11 10:30:00,24.04,24.16,23.84,23.85,378294.0,23.8381,23.9571,23.6397,23.6497,378294.0
2024-12-11 11:00:00,23.85,23.96,23.82,23.94,176237.0,23.6497,23.7587,23.6199,23.7389,176237.0
2024-12-11 11:30:00,23.93,23.94,23.77,23.89,145540.0,23.729,23.7389,23.5703,23.6893,145540.0
2024-12-11 12:00:00,23.9,23.97,23.84,23.86,92092.0,23.6992,23.7686,23.6397,23.6596,92092.0
2024-12-11 12:30:00,23.87,23.95,23.84,23.89,79915.0,23.6695,23.7488,23.6397,23.6893,79915.0
2024-12-11 13:00:00,23.89,23.99,23.86,23.99,104822.0,23.6893,23.7885,23.6596,23.7885,104822.0
2024-12-11 13:30:00,23.97,24.02,23.84,23.85,114095.0,23.7686,23.8182,23.6397,23.6497,114095.0
2024-12-11 14:00:00,23.85,23.94,23.73,23.89,135438.0,23.6497,23.7389,23.5307,23.6893,135438.0
2024-12-11 14:30:00,23.88,23.91,23.86,23.91,133559.0,23.6794,23.7092,23.6596,23.7092,133559.0
2024-12-11 15:00:00,23.91,23.99,23.89,23.98,148577.0,23.7092,23.7885,23.6893,23.7786,148577.0
2024-12-11 15:30:00,23.98,23.99,23.9,23.95,372730.0,23.7786,23.7885,23.6992,23.7488,372730.0
2024-12-12 09:30:00,23.0,23.29,22.98,23.23,558642.0,22.8068,23.0944,22.787,23.0349,558642.0
2024-12-12 10:00:00,23.23,23.33,22.93,23.02,252055.0,23.0349,23.134,22.7374,22.8266,252055.0
2024-12-12 10:30:00,23.01,23.05,22.88,22.99,171762.0,22.8167,22.8564,22.6878,22.7969,171762.0
2024-12-12 11:00:00,22.99,23.07,22.94,23.01,127302.0,22.7969,22.8762,22.7473,22.8167,127302.0
2024-12-12 11:30:00,23.01,23.09,22.96,23.06,126942.0,22.8167,22.896,22.7671,22.8663,126942.0
2024-12-12 12:00:00,23.07,23.17,23.06,23.07,94303.0,22.8762,22.9754,22.8663,22.8762,94303.0
2024-12-12 12:30:00,23.08,23.12,23.03,23.11,54997.0,22.8861,22.9258,22.8365,22.9159,54997.0
2024-12-12 13:00:00,23.11,23.15,23.07,23.11,70306.0,22.9159,22.9555,22.8762,22.9159,70306.0
2024-12-12 13:30:00,23.11,23.21,23.1,23.1,56934.0,22.9159,23.015,22.906,22.906,56934.0
2024-12-12 14:00:00,23.11,23.14,22.98,22.99,70767.0,22.9159,22.9456,22.787,22.7969,70767.0
2024-12-12 14:30:00,22.99,23.03,22.93,22.95,71495.0,22.7969,22.8365,22.7374,22.7572,71495.0
2024-12-12 15:00:00,22.95,22.97,22.87,22.91,116423.0,22.7572,22.7771,22.6779,22.7176,116423.0
2024-12-12 15:30:00,22.91,22.96,22.66,22.68,540890.0,22.7176,22.7671,22.4697,22.4895,540890.0
2024-12-13 09:30:00,22.46,22.53,22.24,22.34,360886.0,22.2713,22.3407,22.0532,22.1523,360886.0
2024-12-13 10:00:00,22.33,22.34,22.01,22.04,232504.0,22.1424,22.1523,21.8251,21.8549,232504.0
2024-12-13 10:30:00,22.03,22.22,22.01,22.07,153034.0,21.8449,22.0334,21.8251,21.8846,153034.0
2024-12-13 11:00:00,22.06,22.09,21.98,22.05,183706.0,21.8747,21.9044,21.7954,21.8648,183706.0
2024-12-13 11:30:00,22.06,22.15,22.03,22.05,101065.0,21.8747,21.9639,21.8449,21.8648,101065.0
2024-12-13 12:00:00,22.05,22.13,22.02,22.06,51022.0,21.8648,21.9441,21.835,21.8747,51022.0
2024-12-13 12:30:00,22.06,22.07,22.0,22.07,43133.0,21.8747,21.8846,21.8152,21.8846,43133.0
2024-12-13 13:00:00,22.07,22.17,22.07,22.17,51299.0,21.8846,21.9838,21.8846,21.9838,51299.0
2024-12-13 13:30:00,22.17,22.18,22.11,22.15,70736.0,21.9838,21.9937,21.9243,21.9639,70736.0
2024-12-13 14:00:00,22.15,22.16,22.07,22.08,51903.0,21.9639,21.9739,21.8846,21.8945,51903.0
2024-12-13 14:30:00,22.07,22.1,22.06,22.07,55521.0,21.8846,21.9144,21.8747,21.8846,55521.0
2024-12-13 15:00:00,22.07,22.19,22.05,22.17,118155.0,21.8846,22.0036,21.8648,21.9838,118155.0
2024-12-13 15:30:00,22.16,22.22,22.09,22.21,478200.0,21.9739,22.0334,21.9044,22.0234,478200.0
2024-12-16 09:30:00,22.17,22.33,22.04,22.31,379562.0,21.9838,22.1424,21.8549,22.1226,379562.0
2024-12-16 10:00:00,22.32,22.34,21.98,22.11,279388.0,22.1325,22.1523,21.7954,21.9243,279388.0
2024-12-16 10:30:00,22.11,22.18,22.06,22.11,128825.0,21.9243,21.9937,21.8747,21.9243,128825.0
2024-12-16 11:00:00,22.11,22.12,21.86,21.89,120245.0,21.9243,21.9342,21.6764,21.7061,120245.0
2024-12-16 11:30:00,21.89,22.17,21.88,22.14,105313.0,21.7061,21.9838,21.6962,21.954,105313.0
2024-12-16 12:00:00,22.14,22.24,22.12,22.24,73644.0,21.954,22.0532,21.9342,22.0532,73644.0
2024-12-16 12:30:00,22.23,22.26,22.21,22.25,61980.0,22.0433,22.073,22.0234,22.0631,61980.0
2024-12-16 13:00:00,22.24,22.33,22.23,22.29,62866.0,22.0532,22.1424,22.0433,22.1028,62866.0
2024-12-16 13:30:00,22.29,22.35,22.25,22.33,63954.0,22.1028,22.1623,22.0631,22.1424,63954.0
2024-12-16 14:00:00,22.33,22.36,22.28,22.32,62550.0,22.1424,22.1722,22.0928,22.1325,62550.0
2024-12-16 14:30:00,22.32,22.33,22.13,22.14,131417.0,22.1325,22.1424,21.9441,21.954,131417.0
2024-12-16 15:00:00,22.14,22.25,22.13,22.14,163321.0,21.954,22.0631,21.9441,21.954,163321.0
2024-12-16 15:30:00,22.13,22.13,21.99,22.01,585954.0,21.9441,21.9441,21.8053,21.8251,585954.0
2024-12-17 09:30:00,21.63,21.84,21.38,21.48,396098.0,21.4483,21.6565,21.2004,21.2996,396098.0
2024-12-17 10:00:00,21.48,21.78,21.44,21.73,134872.0,21.2996,21.597,21.2599,21.5475,134872.0
2024-12-17 10:30:00,21.73,21.84,21.7,21.81,68129.0,21.5475,21.6565,21.5177,21.6268,68129.0
2024-12-17 11:00:00,21.82,21.89,21.76,21.81,147479.0,21.6367,21.7061,21.5772,21.6268,147479.0
2024-12-17 11:30:00,21.82,21.97,21.78,21.82,106352.0,21.6367,21.7855,21.597,21.6367,106352.0
2024-12-17 12:00:00,21.82,21.96,21.81,21.92,90550.0,21.6367,21.7755,21.6268,21.7359,90550.0
2024-12-17 12:30:00,21.92,22.03,21.91,22.02,69217.0,21.7359,21.8449,21.726,21.835,69217.0
2024-12-17 13:00:00,22.02,22.02,21.95,22.0,44395.0,21.835,21.835,21.7656,21.8152,44395.0
2024-12-17 13:30:00,21.99,22.03,21.96,21.99,49467.0,21.8053,21.8449,21.7755,21.8053,49467.0
2024-12-17 14:00:00,21.99,22.01,21.93,22.0,51117.0,21.8053,21.8251,21.7458,21.8152,51117.0
2024-12-17 14:30:00,22.0,22.0,21.92,21.96,46557.0,21.8152,21.8152,21.7359,21.7755,46557.0
2024-12-17 15:00:00,21.97,21.98,21.89,21.92,73716.0,21.7855,21.7954,21.7061,21.7359,73716.0
2024-12-17 15:30:00,21.92,22.01,21.91,22.0,278591.0,21.7359,21.8251,21.726,21.8152,278591.0
2024-12-18 09:30:00,21.82,21.89,21.66,21.73,156160.0,21.6367,21.7061,21.4781,21.5475,156160.0
2024-12-18 10:00:00,21.73,21.73,21.62,21.7,123182.0,21.5475,21.5475,21.4384,21.5177,123182.0
2024-12-18 10:30:00,21.7,21.74,21.6,21.73,87108.0,21.5177,21.5574,21.4186,21.5475,87108.0
2024-12-18 11:00:00,21.72,21.85,21.68,21.78,83072.0,21.5376,21.6665,21.4979,21.597,83072.0
2024-12-18 11:30:00,21.77,21.78,21.55,21.71,138969.0,21.5871,21.597,21.369,21.5276,138969.0
2024-12-18 12:00:00,21.71,21.72,21.64,21.68,124790.0,21.5276,21.5376,21.4582,21.4979,124790.0
2024-12-18 12:30:00,21.68,21.72,21.65,21.69,82494.0,21.4979,21.5376,21.4681,21.5078,82494.0
2024-12-18 13:00:00,21.69,21.81,21.69,21.79,112896.0,21.5078,21.6268,21.5078,21.607,112896.0
2024-12-18 13:30:00,21.78,21.81,21.65,21.73,87725.0,21.597,21.6268,21.4681,21.5475,87725.0
2024-12-18 14:00:00,21.73,21.73,21.22,21.33,365165.0,21.5475,21.5475,21.0418,21.1508,365165.0
2024-12-18 14:30:00,21.32,21.52,21.06,21.07,385571.0,21.1409,21.3392,20.8831,20.893,385571.0
2024-12-18 15:00:00,21.07,21.12,20.89,20.89,434443.0,20.893,20.9426,20.7145,20.7145,434443.0
2024-12-18 15:30:00,20.89,20.93,20.6,20.64,1647052.0,20.7145,20.7542,20.427,20.4666,1647052.0
2024-12-19 09:30:00,20.7,21.1,20.69,20.71,239480.0,20.5261,20.9228,20.5162,20.536,239480.0
2024-12-19 10:00:00,20.71,20.71,20.28,20.44,446778.0,20.536,20.536,20.1096,20.2683,446778.0
2024-12-19 10:30:00,20.44,20.57,20.41,20.44,134583.0,20.2683,20.3972,20.2386,20.2683,134583.0
2024-12-19 11:00:00,20.43,20.53,20.38,20.49,83357.0,20.2584,20.3575,20.2088,20.3179,83357.0
2024-12-19 11:30:00,20.49,20.55,20.35,20.38,84977.0,20.3179,20.3774,20.1791,20.2088,84977.0
2024-12-19 12:00:00,20.36,20.39,20.32,20.38,49195.0,20.189,20.2187,20.1493,20.2088,49195.0
2024-12-19 12:30:00,20.38,20.4,20.34,20.37,49728.0,20.2088,20.2286,20.1691,20.1989,49728.0
2024-12-19 13:00:00,20.37,20.44,20.32,20.42,75118.0,20.1989,20.2683,20.1493,20.2485,75118.0
2024-12-19 13:30:00,20.41,20.53,20.4,20.5,61720.0,20.2386,20.3575,20.2286,20.3278,61720.0
2024-12-19 14:00:00,20.5,20.51,20.37,20.39,66934.0,20.3278,20.3377,20.1989,20.2187,66934.0
2024-12-19 14:30:00,20.39,20.39,20.29,20.32,121809.0,20.2187,20.2187,20.1196,20.1493,121809.0
2024-12-19 15:00:00,20.32,20.46,20.32,20.45,110805.0,20.1493,20.2881,20.1493,20.2782,110805.0
2024-12-19 15:30:00,20.45,20.54,20.4,20.47,461426.0,20.2782,20.3675,20.2286,20.2981,461426.0
2024-12-20 09:30:00,20.58,20.82,20.47,20.74,206949.0,20.4071,20.6451,20.2981,20.5658,206949.0
2024-12-20 10:00:00,20.75,20.91,20.74,20.8,154550.0,20.5757,20.7344,20.5658,20.6253,154550.0
2024-12-20 10:30:00,20.82,20.9,20.78,20.85,94921.0,20.6451,20.7244,20.6054,20.6749,94921.0
2024-12-20 11:00:00,20.85,20.85,20.67,20.67,155684.0,20.6749,20.6749,20.4964,20.4964,155684.0
2024-12-20 11:30:00,20.66,20.77,20.66,20.69,175049.0,20.4865,20.5955,20.4865,20.5162,175049.0
2024-12-20 12:00:00,20.69,20.8,20.67,20.75,72168.0,20.5162,20.6253,20.4964,20.5757,72168.0
2024-12-20 12:30:00,20.74,20.8,20.68,20.79,78130.0,20.5658,20.6253,20.5063,20.6154,78130.0
2024-12-20 13:00:00,20.78,20.81,20.68,20.68,71258.0,20.6054,20.6352,20.5063,20.5063,71258.0
2024-12-20 13:30:00,20.68,20.8,20.67,20.73,71805.0,20.5063,20.6253,20.4964,20.5559,71805.0
2024-12-20 14:00:00,20.73,20.76,20.68,20.73,115997.0,20.5559,20.5856,20.5063,20.5559,115997.0
2024-12-20 14:30:00,20.72,20.78,20.67,20.68,93668.0,20.546,20.6054,20.4964,20.5063,93668.0
2024-12-20 15:00:00,20.67,20.67,20.56,20.63,119755.0,20.4964,20.4964,20.3873,20.4567,119755.0
2024-12-20 15:30:00,20.62,20.63,20.45,20.57,599381.0,20.4468,20.4567,20.2782,20.3972,599381.0
2024-12-23 09:30:00,20.44,20.65,20.44,20.56,136879.0,20.2683,20.4765,20.2683,20.3873,136879.0
2024-12-23 10:00:00,20.55,20.61,20.42,20.54,84368.0,20.3774,20.4369,20.2485,20.3675,84368.0
2024-12-23 10:30:00,20.55,20.6,20.49,20.53,54901.0,20.3774,20.427,20.3179,20.3575,54901.0
2024-12-23 11:00:00,20.54,20.65,20.53,20.63,62438.0,20.3675,20.4765,20.3575,20.4567,62438.0
2024-12-23 11:30:00,20.64,20.71,20.62,20.67,53648.0,20.4666,20.536,20.4468,20.4964,53648.0
2024-12-23 12:00:00,20.69,20.73,20.66,20.73,55543.0,20.5162,20.5559,20.4865,20.5559,55543.0
2024-12-23 12:30:00,20.73,20.78,20.67,20.76,51196.0,20.5559,20.6054,20.4964,20.5856,51196.0
2024-12-23 13:00:00,20.76,20.8,20.72,20.78,45806.0,20.5856,20.6253,20.546,20.6054,45806.0
2024-12-23 13:30:00,20.78,20.82,20.78,20.79,41375.0,20.6054,20.6451,20.6054,20.6154,41375.0
2024-12-23 14:00:00,20.78,20.81,20.72,20.73,48008.0,20.6054,20.6352,20.546,20.5559,48008.0
2024-12-23 14:30:00,20.74,20.76,20.68,20.71,46524.0,20.5658,20.5856,20.5063,20.536,46524.0
2024-12-23 15:00:00,20.71,20.78,20.7,20.77,58308.0,20.536,20.6054,20.5261,20.5955,58308.0
2024-12-23 15:30:00,20.77,20.79,20.7,20.72,334231.0,20.5955,20.6154,20.5261,20.546,334231.0
2024-12-24 09:30:00,20.83,20.83,20.56,20.63,86300.0,20.655,20.655,20.3873,20.4567,86300.0
2024-12-24 10:00:00,20.63,20.65,20.55,20.63,65874.0,20.4567,20.4765,20.3774,20.4567,65874.0
2024-12-24 10:30:00,20.62,20.68,20.59,20.63,76815.0,20.4468,20.5063,20.417,20.4567,76815.0
2024-12-24 11:00:00,20.62,20.66,20.55,20.6,54257.0,20.4468,20.4865,20.3774,20.427,54257.0
2024-12-24 11:30:00,20.6,20.68,20.59,20.64,48398.0,20.427,20.5063,20.417,20.4666,48398.0
2024-12-24 12:00:00,20.64,20.72,20.64,20.71,66213.0,20.4666,20.546,20.4666,20.536,66213.0
2024-12-24 12:30:00,20.71,20.75,20.67,20.73,104720.0,20.536,20.5757,20.4964,20.5559,104720.0
2024-12-26 09:30:00,20.79,20.95,20.69,20.89,81988.0,20.6154,20.774,20.5162,20.7145,81988.0
2024-12-26 10:00:00,20.89,21.04,20.88,20.96,54388.0,20.7145,20.8633,20.7046,20.7839,54388.0
2024-12-26 10:30:00,20.95,21.02,20.93,21.0,36199.0,20.774,20.8434,20.7542,20.8236,36199.0
2024-12-26 11:00:00,21.0,21.02,20.97,20.98,33224.0,20.8236,20.8434,20.7939,20.8038,33224.0
2024-12-26 11:30:00,20.97,20.97,20.89,20.91,40440.0,20.7939,20.7939,20.7145,20.7344,40440.0
2024-12-26 12:00:00,20.91,20.91,20.87,20.89,50335.0,20.7344,20.7344,20.6947,20.7145,50335.0
2024-12-26 12:30:00,20.89,20.94,20.88,20.9,37821.0,20.7145,20.7641,20.7046,20.7244,37821.0
2024-12-26 13:00:00,20.91,20.99,20.9,20.98,29729.0,20.7344,20.8137,20.7244,20.8038,29729.0
2024-12-26 13:30:00,20.99,21.03,20.98,20.99,28929.0,20.8137,20.8533,20.8038,20.8137,28929.0
2024-12-26 14:00:00,20.99,20.99,20.87,20.91,60563.0,20.8137,20.8137,20.6947,20.7344,60563.0
2024-12-26 14:30:00,20.9,20.91,20.87,20.88,29624.0,20.7244,20.7344,20.6947,20.7046,29624.0
2024-12-26 15:00:00,20.88,20.89,20.82,20.86,52169.0,20.7046,20.7145,20.6451,20.6848,52169.0
2024-12-26 15:30:00,20.85,20.9,20.82,20.84,279270.0,20.6749,20.7244,20.6451,20.6649,279270.0
2024-12-27 09:30:00,20.43,20.66,20.32,20.63,151571.0,20.2584,20.4865,20.1493,20.4567,151571.0
2024-12-27 10:00:00,20.64,20.65,20.39,20.47,57869.0,20.4666,20.4765,20.2187,20.2981,57869.0
2024-12-27 10:30:00,20.46,20.66,20.43,20.62,52520.0,20.2881,20.4865,20.2584,20.4468,52520.0
2024-12-27 11:00:00,20.61,20.64,20.56,20.63,20613.0,20.4369,20.4666,20.3873,20.4567,20613.0
2024-12-27 11:30:00,20.63,20.65,20.49,20.54,41337.0,20.4567,20.4765,20.3179,20.3675,41337.0
2024-12-27 12:00:00,20.54,20.55,20.5,20.5,31775.0,20.3675,20.3774,20.3278,20.3278,31775.0
2024-12-27 12:30:00,20.52,20.53,20.45,20.5,40555.0,20.3476,20.3575,20.2782,20.3278,40555.0
2024-12-27 13:00:00,20.49,20.56,20.48,20.53,33479.0,20.3179,20.3873,20.308,20.3575,33479.0
2024-12-27 13:30:00,20.54,20.61,20.53,20.61,35413.0,20.3675,20.4369,20.3575,20.4369,35413.0
2024-12-27 14:00:00,20.6,20.6,20.55,20.57,17771.0,20.427,20.427,20.3774,20.3972,17771.0
2024-12-27 14:30:00,20.57,20.66,20.56,20.64,34179.0,20.3972,20.4865,20.3873,20.4666,34179.0
2024-12-27 15:00:00,20.64,20.66,20.53,20.55,54046.0,20.4666,20.4865,20.3575,20.3774,54046.0
2024-12-27 15:30:00,20.55,20.59,20.46,20.59,313784.0,20.3774,20.417,20.2881,20.417,313784.0
2024-12-30 09:30:00,20.25,20.38,20.05,20.17,220001.0,20.0799,20.2088,19.8816,20.0006,220001.0
2024-12-30 10:00:00,20.16,20.18,19.92,19.93,181134.0,19.9907,20.0105,19.7527,19.7626,181134.0
2024-12-30 10:30:00,19.93,19.98,19.87,19.9,230828.0,19.7626,19.8122,19.7031,19.7328,230828.0
2024-12-30 11:00:00,19.89,19.89,19.8,19.83,189172.0,19.7229,19.7229,19.6337,19.6634,189172.0
2024-12-30 11:30:00,19.82,19.94,19.82,19.93,150158.0,19.6535,19.7725,19.6535,19.7626,150158.0
2024-12-30 12:00:00,19.93,20.07,19.92,20.06,127189.0,19.7626,19.9014,19.7527,19.8915,127189.0
2024-12-30 12:30:00,20.07,20.13,20.03,20.12,80817.0,19.9014,19.9609,19.8617,19.951,80817.0
2024-12-30 13:00:00,20.11,20.19,20.07,20.16,67900.0,19.9411,20.0204,19.9014,19.9907,67900.0
2024-12-30 13:30:00,20.15,20.21,20.13,20.18,65449.0,19.9807,20.0402,19.9609,20.0105,65449.0
2024-12-30 14:00:00,20.18,20.19,20.1,20.12,93829.0,20.0105,20.0204,19.9312,19.951,93829.0
2024-12-30 14:30:00,20.11,20.15,20.1,20.13,61696.0,19.9411,19.9807,19.9312,19.9609,61696.0
2024-12-30 15:00:00,20.13,20.17,20.07,20.12,92146.0,19.9609,20.0006,19.9014,19.951,92146.0
2024-12-30 15:30:00,20.13,20.14,19.92,19.94,631826.0,19.9609,19.9708,19.7527,19.7725,631826.0
2024-12-31 09:30:00,19.97,20.17,19.85,20.15,78812.0,19.8023,20.0006,19.6833,19.9807,78812.0
2024-12-31 10:00:00,20.16,20.26,20.12,20.22,70425.0,19.9907,20.0898,19.951,20.0502,70425.0
2024-12-31 10:30:00,20.24,20.28,20.15,20.19,50139.0,20.07,20.1096,19.9807,20.0204,50139.0
2024-12-31 11:00:00,20.21,20.21,20.08,20.12,81841.0,20.0402,20.0402,19.9113,19.951,81841.0
2024-12-31 11:30:00,20.11,20.15,20.08,20.11,28002.0,19.9411,19.9807,19.9113,19.9411,28002.0
2024-12-31 12:00:00,20.11,20.12,20.05,20.06,35268.0,19.9411,19.951,19.8816,19.8915,35268.0
2024-12-31 12:30:00,20.06,20.14,20.04,20.12,31939.0,19.8915,19.9708,19.8717,19.951,31939.0
2024-12-31 13:00:00,20.12,20.14,20.09,20.1,39498.0,19.951,19.9708,19.9212,19.9312,39498.0
2024-12-31 13:30:00,20.09,20.16,20.08,20.14,36873.0,19.9212,19.9907,19.9113,19.9708,36873.0
2024-12-31 14:00:00,20.13,20.23,20.12,20.16,41894.0,19.9609,20.0601,19.951,19.9907,41894.0
2024-12-31 14:30:00,20.16,20.26,20.13,20.26,43464.0,19.9907,20.0898,19.9609,20.0898,43464.0
2024-12-31 15:00:00,20.25,20.3,20.24,20.29,72907.0,20.0799,20.1295,20.07,20.1196,72907.0
2024-12-31 15:30:00,20.28,20.32,20.22,20.23,284456.0,20.1096,20.1493,20.0502,20.0601,284456.0
2025-01-02 09:30:00,20.63,20.86,20.6,20.86,254349.0,20.4567,20.6848,20.427,20.6848,254349.0
2025-01-02 10:00:00,20.86,20.92,20.79,20.92,87551.0,20.6848,20.7443,20.6154,20.7443,87551.0
2025-01-02 10:30:00,20.92,21.13,20.91,21.07,164849.0,20.7443,20.9525,20.7344,20.893,164849.0
2025-01-02 11:00:00,21.06,21.25,20.97,21.25,150820.0,20.8831,21.0715,20.7939,21.0715,150820.0
2025-01-02 11:30:00,21.24,21.46,21.23,21.45,199132.0,21.0616,21.2797,21.0517,21.2698,199132.0
2025-01-02 12:00:00,21.46,21.51,21.33,21.34,160716.0,21.2797,21.3293,21.1508,21.1607,160716.0
2025-01-02 12:30:00,21.32,21.32,21.15,21.28,102096.0,21.1409,21.1409,20.9723,21.1012,102096.0
2025-01-02 13:00:00,21.28,21.31,21.18,21.24,44962.0,21.1012,21.131,21.0021,21.0616,44962.0
2025-01-02 13:30:00,21.23,21.28,21.17,21.24,55077.0,21.0517,21.1012,20.9922,21.0616,55077.0
2025-01-02 14:00:00,21.23,21.28,21.14,21.26,87301.0,21.0517,21.1012,20.9624,21.0814,87301.0
2025-01-02 14:30:00,21.25,21.28,21.19,21.22,55405.0,21.0715,21.1012,21.012,21.0418,55405.0
2025-01-02 15:00:00,21.23,21.31,21.19,21.3,104585.0,21.0517,21.131,21.012,21.1211,104585.0
2025-01-02 15:30:00,21.29,21.4,21.25,21.39,435150.0,21.1112,21.2202,21.0715,21.2103,435150.0
2025-01-03 09:30:00,21.33,21.35,21.1,21.24,214701.0,21.1508,21.1707,20.9228,21.0616,214701.0
2025-01-03 10:00:00,21.24,21.27,21.11,21.13,116169.0,21.0616,21.0913,20.9327,20.9525,116169.0
2025-01-03 10:30:00,21.12,21.16,21.08,21.1,99064.0,20.9426,20.9823,20.9029,20.9228,99064.0
2025-01-03 11:00:00,21.11,21.18,21.0,21.05,93743.0,20.9327,21.0021,20.8236,20.8732,93743.0
2025-01-03 11:30:00,21.05,21.06,21.01,21.03,50195.0,20.8732,20.8831,20.8335,20.8533,50195.0
2025-01-03 12:00:00,21.03,21.06,20.95,20.96,57945.0,20.8533,20.8831,20.774,20.7839,57945.0
2025-01-03 12:30:00,20.95,20.98,20.93,20.96,42869.0,20.774,20.8038,20.7542,20.7839,42869.0
2025-01-03 13:00:00,20.97,21.09,20.94,21.06,63871.0,20.7939,20.9128,20.7641,20.8831,63871.0
2025-01-03 13:30:00,21.06,21.08,21.01,21.03,67647.0,20.8831,20.9029,20.8335,20.8533,67647.0
2025-01-03 14:00:00,21.02,21.04,20.99,21.01,49403.0,20.8434,20.8633,20.8137,20.8335,49403.0
2025-01-03 14:30:00,21.0,21.02,20.94,20.95,53124.0,20.8236,20.8434,20.7641,20.774,53124.0
2025-01-03 15:00:00,20.94,21.03,20.93,20.99,75239.0,20.7641,20.8533,20.7542,20.8137,75239.0
2025-01-03 15:30:00,20.98,20.98,20.84,20.84,455561.0,20.8038,20.8038,20.6649,20.6649,455561.0
2025-01-06 09:30:00,21.05,21.23,20.58,20.91,272312.0,20.8732,21.0517,20.4071,20.7344,272312.0
2025-01-06 10:00:00,20.93,21.05,20.74,21.0,214594.0,20.7542,20.8732,20.5658,20.8236,214594.0
2025-01-06 10:30:00,21.0,21.05,20.89,20.97,98523.0,20.8236,20.8732,20.7145,20.7939,98523.0
2025-01-06 11:00:00,20.97,21.02,20.9,20.98,74270.0,20.7939,20.8434,20.7244,20.8038,74270.0
2025-01-06 11:30:00,20.99,21.12,20.99,21.12,144602.0,20.8137,20.9426,20.8137,20.9426,144602.0
2025-01-06 12:00:00,21.12,21.27,21.11,21.23,264452.0,20.9426,21.0913,20.9327,21.0517,264452.0
2025-01-06 12:30:00,21.23,21.26,21.15,21.19,158834.0,21.0517,21.0814,20.9723,21.012,158834.0
2025-01-06 13:00:00,21.19,21.19,21.04,21.07,60482.0,21.012,21.012,20.8633,20.893,60482.0
2025-01-06 13:30:00,21.06,21.09,21.01,21.02,76748.0,20.8831,20.9128,20.8335,20.8434,76748.0
2025-01-06 14:00:00,21.01,21.03,20.96,21.01,70531.0,20.8335,20.8533,20.7839,20.8335,70531.0
2025-01-06 14:30:00,21.0,21.02,20.95,20.97,67314.0,20.8236,20.8434,20.774,20.7939,67314.0
2025-01-06 15:00:00,20.96,20.99,20.9,20.92,54553.0,20.7839,20.8137,20.7244,20.7443,54553.0
2025-01-06 15:30:00,20.92,20.95,20.84,20.85,317337.0,20.7443,20.774,20.6649,20.6749,317337.0
2025-01-07 09:30:00,21.39,21.73,21.34,21.53,296135.0,21.2103,21.5475,21.1607,21.3491,296135.0
2025-01-07 10:00:00,21.51,21.58,21.07,21.55,359722.0,21.3293,21.3987,20.893,21.369,359722.0
2025-01-07 10:30:00,21.54,21.64,21.39,21.61,211899.0,21.3591,21.4582,21.2103,21.4285,211899.0
2025-01-07 11:00:00,21.61,21.67,21.42,21.48,96633.0,21.4285,21.488,21.2401,21.2996,96633.0
2025-01-07 11:30:00,21.47,21.47,21.29,21.32,152393.0,21.2897,21.2897,21.1112,21.1409,152393.0
2025-01-07 12:00:00,21.32,21.44,21.3,21.42,111818.0,21.1409,21.2599,21.1211,21.2401,111818.0
2025-01-07 12:30:00,21.42,21.44,21.26,21.3,80173.0,21.2401,21.2599,21.0814,21.1211,80173.0
2025-01-07 13:00:00,21.3,21.36,21.28,21.35,64384.0,21.1211,21.1806,21.1012,21.1707,64384.0
2025-01-07 13:30:00,21.35,21.39,21.28,21.35,179751.0,21.1707,21.2103,21.1012,21.1707,179751.0
2025-01-07 14:00:00,21.35,21.4,21.31,21.37,116729.0,21.1707,21.2202,21.131,21.1905,116729.0
2025-01-07 14:30:00,21.36,21.41,21.35,21.37,137416.0,21.1806,21.2302,21.1707,21.1905,137416.0
2025-01-07 15:00:00,21.37,21.38,21.17,21.18,160795.0,21.1905,21.2004,20.9922,21.0021,160795.0
2025-01-07 15:30:00,21.18,21.27,21.1,21.25,451480.0,21.0021,21.0913,20.9228,21.0715,451480.0
2025-01-08 09:30:00,21.28,21.47,21.11,21.31,198063.0,21.1012,21.2897,20.9327,21.131,198063.0
2025-01-08 10:00:00,21.3,21.4,21.18,21.28,88387.0,21.1211,21.2202,21.0021,21.1012,88387.0
2025-01-08 10:30:00,21.27,21.51,21.26,21.3,83237.0,21.0913,21.3293,21.0814,21.1211,83237.0
2025-01-08 11:00:00,21.29,21.39,21.28,21.37,60525.0,21.1112,21.2103,21.1012,21.1905,60525.0
2025-01-08 11:30:00,21.38,21.54,21.37,21.5,122654.0,21.2004,21.3591,21.1905,21.3194,122654.0
2025-01-08 12:00:00,21.49,21.49,21.34,21.36,58772.0,21.3095,21.3095,21.1607,21.1806,58772.0
2025-01-08 12:30:00,21.36,21.36,21.17,21.23,85822.0,21.1806,21.1806,20.9922,21.0517,85822.0
2025-01-08 13:00:00,21.23,21.32,21.23,21.28,40198.0,21.0517,21.1409,21.0517,21.1012,40198.0
2025-01-08 13:30:00,21.28,21.3,21.15,21.16,38530.0,21.1012,21.1211,20.9723,20.9823,38530.0
2025-01-08 14:00:00,21.16,21.41,21.16,21.4,62190.0,20.9823,21.2302,20.9823,21.2202,62190.0
2025-01-08 14:30:00,21.39,21.41,21.25,21.33,51725.0,21.2103,21.2302,21.0715,21.1508,51725.0
2025-01-08 15:00:00,21.34,21.41,21.3,21.37,72924.0,21.1607,21.2302,21.1211,21.1905,72924.0
2025-01-08 15:30:00,21.36,21.53,21.33,21.45,346486.0,21.1806,21.3491,21.1508,21.2698,346486.0
2025-01-10 09:30:00,22.0,22.01,21.4,21.66,520988.0,21.8152,21.8251,21.2202,21.4781,520988.0
2025-01-10 10:00:00,21.65,21.65,21.39,21.59,193702.0,21.4681,21.4681,21.2103,21.4086,193702.0
2025-01-10 10:30:00,21.58,21.84,21.55,21.57,449591.0,21.3987,21.6565,21.369,21.3888,449591.0
2025-01-10 11:00:00,21.56,21.59,21.51,21.55,254704.0,21.3789,21.4086,21.3293,21.369,254704.0
2025-01-10 11:30:00,21.55,21.65,21.54,21.57,147799.0,21.369,21.4681,21.3591,21.3888,147799.0
2025-01-10 12:00:00,21.58,21.6,21.39,21.51,120395.0,21.3987,21.4186,21.2103,21.3293,120395.0
2025-01-10 12:30:00,21.51,21.6,21.5,21.56,61628.0,21.3293,21.4186,21.3194,21.3789,61628.0
2025-01-10 13:00:00,21.57,21.59,21.49,21.52,82264.0,21.3888,21.4086,21.3095,21.3392,82264.0
2025-01-10 13:30:00,21.51,21.54,21.49,21.53,104966.0,21.3293,21.3591,21.3095,21.3491,104966.0
2025-01-10 14:00:00,21.53,21.58,21.47,21.53,300904.0,21.3491,21.3987,21.2897,21.3491,300904.0
2025-01-10 14:30:00,21.53,21.55,21.49,21.54,104595.0,21.3491,21.369,21.3095,21.3591,104595.0
2025-01-10 15:00:00,21.54,21.54,21.37,21.37,170088.0,21.3591,21.3591,21.1905,21.1905,170088.0
2025-01-10 15:30:00,21.37,21.41,21.27,21.32,312045.0,21.1905,21.2302,21.0913,21.1409,312045.0
2025-01-13 09:30:00,20.83,20.92,20.35,20.51,339033.0,20.655,20.7443,20.1791,20.3377,339033.0
2025-01-13 10:00:00,20.51,20.61,20.39,20.39,157850.0,20.3377,20.4369,20.2187,20.2187,157850.0
2025-01-13 10:30:00,20.38,20.63,20.37,20.41,94682.0,20.2088,20.4567,20.1989,20.2386,94682.0
2025-01-13 11:00:00,20.42,20.6,20.41,20.59,71759.0,20.2485,20.427,20.2386,20.417,71759.0
2025-01-13 11:30:00,20.58,20.6,20.42,20.43,58104.0,20.4071,20.427,20.2485,20.2584,58104.0
2025-01-13 12:00:00,20.42,20.47,20.36,20.44,77889.0,20.2485,20.2981,20.189,20.2683,77889.0
2025-01-13 12:30:00,20.43,20.51,20.39,20.45,75590.0,20.2584,20.3377,20.2187,20.2782,75590.0
2025-01-13 13:00:00,20.44,20.56,20.44,20.53,63564.0,20.2683,20.3873,20.2683,20.3575,63564.0
2025-01-13 13:30:00,20.54,20.57,20.51,20.57,27973.0,20.3675,20.3972,20.3377,20.3972,27973.0
2025-01-13 14:00:00,20.56,20.56,20.5,20.53,58741.0,20.3873,20.3873,20.3278,20.3575,58741.0
2025-01-13 14:30:00,20.52,20.58,20.45,20.55,80752.0,20.3476,20.4071,20.2782,20.3774,80752.0
2025-01-13 15:00:00,20.54,20.56,20.46,20.48,76021.0,20.3675,20.3873,20.2881,20.308,76021.0
2025-01-13 15:30:00,20.47,20.64,20.46,20.61,463200.0,20.2981,20.4666,20.2881,20.4369,463200.0
2025-01-14 09:30:00,20.88,21.16,20.78,21.1,385865.0,20.7046,20.9823,20.6054,20.9228,385865.0
2025-01-14 10:00:00,21.1,21.55,21.02,21.52,395195.0,20.9228,21.369,20.8434,21.3392,395195.0
2025-01-14 10:30:00,21.53,21.67,21.38,21.5,199011.0,21.3491,21.488,21.2004,21.3194,199011.0
2025-01-14 11:00:00,21.49,21.54,21.43,21.46,203083.0,21.3095,21.3591,21.25,21.2797,203083.0
2025-01-14 11:30:00,21.46,21.47,21.34,21.38,74339.0,21.2797,21.2897,21.1607,21.2004,74339.0
2025-01-14 12:00:00,21.38,21.44,21.35,21.4,54766.0,21.2004,21.2599,21.1707,21.2202,54766.0
2025-01-14 12:30:00,21.4,21.4,21.28,21.3,22550.0,21.2202,21.2202,21.1012,21.1211,22550.0
2025-01-14 13:00:00,21.3,21.3,21.25,21.29,27389.0,21.1211,21.1211,21.0715,21.1112,27389.0
2025-01-14 13:30:00,21.3,21.39,21.28,21.32,82360.0,21.1211,21.2103,21.1012,21.1409,82360.0
2025-01-14 14:00:00,21.31,21.37,21.28,21.34,105916.0,21.131,21.1905,21.1012,21.1607,105916.0
2025-01-14 14:30:00,21.35,21.39,21.2,21.22,122496.0,21.1707,21.2103,21.0219,21.0418,122496.0
2025-01-14 15:00:00,21.23,21.31,21.16,21.3,158548.0,21.0517,21.131,20.9823,21.1211,158548.0
2025-01-14 15:30:00,21.3,21.43,21.26,21.42,711145.0,21.1211,21.25,21.0814,21.2401,711145.0
2025-01-15 09:30:00,21.88,21.9,21.15,21.17,373006.0,21.6962,21.716,20.9723,20.9922,373006.0
2025-01-15 10:00:00,21.14,21.16,21.01,21.06,185042.0,20.9624,20.9823,20.8335,20.8831,185042.0
2025-01-15 10:30:00,21.05,21.08,20.93,21.02,112668.0,20.8732,20.9029,20.7542,20.8434,112668.0
2025-01-15 11:00:00,21.02,21.11,20.97,20.99,133794.0,20.8434,20.9327,20.7939,20.8137,133794.0
2025-01-15 11:30:00,21.0,21.2,20.93,21.19,162031.0,20.8236,21.0219,20.7542,21.012,162031.0
2025-01-15 12:00:00,21.19,21.32,21.18,21.23,116255.0,21.012,21.1409,21.0021,21.0517,116255.0
2025-01-15 12:30:00,21.23,21.24,21.17,21.19,175667.0,21.0517,21.0616,20.9922,21.012,175667.0
2025-01-15 13:00:00,21.2,21.32,21.2,21.26,90786.0,21.0219,21.1409,21.0219,21.0814,90786.0
2025-01-15 13:30:00,21.26,21.29,21.23,21.29,62545.0,21.0814,21.1112,21.0517,21.1112,62545.0
2025-01-15 14:00:00,21.29,21.35,21.28,21.31,69862.0,21.1112,21.1707,21.1012,21.131,69862.0
2025-01-15 14:30:00,21.3,21.31,21.2,21.21,75426.0,21.1211,21.131,21.0219,21.0318,75426.0
2025-01-15 15:00:00,21.21,21.31,21.16,21.3,208723.0,21.0318,21.131,20.9823,21.1211,208723.0
2025-01-15 15:30:00,21.3,21.36,21.2,21.22,415260.0,21.1211,21.1806,21.0219,21.0418,415260.0
2025-01-16 09:30:00,21.51,21.93,21.51,21.91,483494.0,21.3293,21.7458,21.3293,21.726,483494.0
2025-01-16 10:00:00,21.9,22.0,21.79,21.94,263218.0,21.716,21.8152,21.607,21.7557,263218.0
2025-01-16 10:30:00,21.94,21.97,21.76,21.85,253246.0,21.7557,21.7855,21.5772,21.6665,253246.0
2025-01-16 11:00:00,21.86,21.97,21.84,21.86,287159.0,21.6764,21.7855,21.6565,21.6764,287159.0
2025-01-16 11:30:00,21.86,21.93,21.78,21.89,309484.0,21.6764,21.7458,21.597,21.7061,309484.0
2025-01-16 12:00:00,21.89,21.94,21.88,21.94,130492.0,21.7061,21.7557,21.6962,21.7557,130492.0
2025-01-16 12:30:00,21.93,21.93,21.85,21.87,130949.0,21.7458,21.7458,21.6665,21.6863,130949.0
2025-01-16 13:00:00,21.87,21.9,21.83,21.84,111362.0,21.6863,21.716,21.6466,21.6565,111362.0
2025-01-16 13:30:00,21.83,21.83,21.71,21.78,131522.0,21.6466,21.6466,21.5276,21.597,131522.0
2025-01-16 14:00:00,21.77,21.84,21.77,21.77,78290.0,21.5871,21.6565,21.5871,21.5871,78290.0
2025-01-16 14:30:00,21.76,21.78,21.73,21.76,57361.0,21.5772,21.597,21.5475,21.5772,57361.0
2025-01-16 15:00:00,21.75,21.78,21.63,21.66,128501.0,21.5673,21.597,21.4483,21.4781,128501.0
2025-01-16 15:30:00,21.65,21.65,21.43,21.46,473757.0,21.4681,21.4681,21.25,21.2797,473757.0
2025-01-17 09:30:00,21.01,21.42,20.99,21.32,152969.0,20.8335,21.2401,20.8137,21.1409,152969.0
2025-01-17 10:00:00,21.3,21.54,21.29,21.48,96505.0,21.1211,21.3591,21.1112,21.2996,96505.0
2025-01-17 10:30:00,21.49,21.49,21.37,21.43,114820.0,21.3095,21.3095,21.1905,21.25,114820.0
2025-01-17 11:00:00,21.42,21.53,21.41,21.52,97486.0,21.2401,21.3491,21.2302,21.3392,97486.0
2025-01-17 11:30:00,21.52,21.64,21.49,21.64,48150.0,21.3392,21.4582,21.3095,21.4582,48150.0
2025-01-17 12:00:00,21.63,21.7,21.57,21.7,65337.0,21.4483,21.5177,21.3888,21.5177,65337.0
2025-01-17 12:30:00,21.7,21.71,21.66,21.69,68536.0,21.5177,21.5276,21.4781,21.5078,68536.0
2025-01-17 13:00:00,21.69,21.7,21.64,21.66,86415.0,21.5078,21.5177,21.4582,21.4781,86415.0
2025-01-17 13:30:00,21.66,21.67,21.61,21.64,45415.0,21.4781,21.488,21.4285,21.4582,45415.0
2025-01-17 14:00:00,21.64,21.64,21.55,21.59,74763.0,21.4582,21.4582,21.369,21.4086,74763.0
2025-01-17 14:30:00,21.59,21.62,21.52,21.52,53200.0,21.4086,21.4384,21.3392,21.3392,53200.0
2025-01-17 15:00:00,21.52,21.59,21.46,21.59,136253.0,21.3392,21.4086,21.2797,21.4086,136253.0
2025-01-17 15:30:00,21.59,21.59,21.44,21.44,374183.0,21.4086,21.4086,21.2599,21.2599,374183.0
2025-01-21 09:30:00,21.67,22.08,21.57,21.88,354850.0,21.488,21.8945,21.3888,21.6962,354850.0
2025-01-21 10:00:00,21.89,22.25,21.79,22.2,303640.0,21.7061,22.0631,21.607,22.0135,303640.0
2025-01-21 10:30:00,22.19,22.21,21.94,22.06,99299.0,22.0036,22.0234,21.7557,21.8747,99299.0
2025-01-21 11:00:00,22.06,22.15,22.05,22.05,136071.0,21.8747,21.9639,21.8648,21.8648,136071.0
2025-01-21 11:30:00,22.06,22.13,21.98,22.05,169443.0,21.8747,21.9441,21.7954,21.8648,169443.0
2025-01-21 12:00:00,22.05,22.13,21.99,22.03,183116.0,21.8648,21.9441,21.8053,21.8449,183116.0
2025-01-21 12:30:00,22.03,22.09,21.99,22.05,144856.0,21.8449,21.9044,21.8053,21.8648,144856.0
2025-01-21 13:00:00,22.05,22.08,21.98,22.01,43368.0,21.8648,21.8945,21.7954,21.8251,43368.0
2025-01-21 13:30:00,22.01,22.06,21.99,22.04,37314.0,21.8251,21.8747,21.8053,21.8549,37314.0
2025-01-21 14:00:00,22.04,22.08,21.96,22.0,71237.0,21.8549,21.8945,21.7755,21.8152,71237.0
2025-01-21 14:30:00,21.99,22.01,21.97,21.99,37252.0,21.8053,21.8251,21.7855,21.8053,37252.0
2025-01-21 15:00:00,21.98,22.0,21.88,21.94,81013.0,21.7954,21.8152,21.6962,21.7557,81013.0
2025-01-21 15:30:00,21.93,21.95,21.82,21.91,364322.0,21.7458,21.7656,21.6367,21.726,364322.0
2025-01-22 09:30:00,22.06,22.12,21.75,21.76,208324.0,21.8747,21.9342,21.5673,21.5772,208324.0
2025-01-22 10:00:00,21.75,21.8,21.63,21.75,119197.0,21.5673,21.6169,21.4483,21.5673,119197.0
2025-01-22 10:30:00,21.75,21.9,21.72,21.86,72938.0,21.5673,21.716,21.5376,21.6764,72938.0
2025-01-22 11:00:00,21.85,21.87,21.75,21.77,103889.0,21.6665,21.6863,21.5673,21.5871,103889.0
2025-01-22 11:30:00,21.77,21.88,21.75,21.84,68760.0,21.5871,21.6962,21.5673,21.6565,68760.0
2025-01-22 12:00:00,21.84,21.95,21.81,21.93,105273.0,21.6565,21.7656,21.6268,21.7458,105273.0
2025-01-22 12:30:00,21.94,22.06,21.93,21.99,117976.0,21.7557,21.8747,21.7458,21.8053,117976.0
2025-01-22 13:00:00,21.99,22.01,21.93,22.01,103520.0,21.8053,21.8251,21.7458,21.8251,103520.0
2025-01-22 13:30:00,22.01,22.14,22.01,22.13,104168.0,21.8251,21.954,21.8251,21.9441,104168.0
2025-01-22 14:00:00,22.14,22.18,22.09,22.1,198724.0,21.954,21.9937,21.9044,21.9144,198724.0
2025-01-22 14:30:00,22.11,22.15,21.99,22.0,136175.0,21.9243,21.9639,21.8053,21.8152,136175.0
2025-01-22 15:00:00,22.0,22.05,21.95,21.97,180704.0,21.8152,21.8648,21.7656,21.7855,180704.0
2025-01-22 15:30:00,21.96,21.99,21.82,21.85,706414.0,21.7755,21.8053,21.6367,21.6665,706414.0
2025-01-23 09:30:00,21.49,21.74,21.3,21.65,351277.0,21.3095,21.5574,21.1211,21.4681,351277.0
2025-01-23 10:00:00,21.66,21.66,21.51,21.63,89957.0,21.4781,21.4781,21.3293,21.4483,89957.0
2025-01-23 10:30:00,21.63,21.68,21.5,21.5,126639.0,21.4483,21.4979,21.3194,21.3194,126639.0
2025-01-23 11:00:00,21.5,21.65,21.45,21.57,171461.0,21.3194,21.4681,21.2698,21.3888,171461.0
2025-01-23 11:30:00,21.56,21.82,21.55,21.75,220814.0,21.3789,21.6367,21.369,21.5673,220814.0
2025-01-23 12:00:00,21.76,21.87,21.72,21.82,74071.0,21.5772,21.6863,21.5376,21.6367,74071.0
2025-01-23 12:30:00,21.83,21.92,21.82,21.87,50817.0,21.6466,21.7359,21.6367,21.6863,50817.0
2025-01-23 13:00:00,21.87,21.89,21.81,21.82,68685.0,21.6863,21.7061,21.6268,21.6367,68685.0
2025-01-23 13:30:00,21.82,21.87,21.81,21.84,43062.0,21.6367,21.6863,21.6268,21.6565,43062.0
2025-01-23 14:00:00,21.84,21.87,21.76,21.78,57351.0,21.6565,21.6863,21.5772,21.597,57351.0
2025-01-23 14:30:00,21.78,21.84,21.76,21.8,80694.0,21.597,21.6565,21.5772,21.6169,80694.0
2025-01-23 15:00:00,21.79,21.86,21.77,21.82,79475.0,21.607,21.6764,21.5871,21.6367,79475.0
2025-01-23 15:30:00,21.82,21.87,21.76,21.82,371554.0,21.6367,21.6863,21.5772,21.6367,371554.0
2025-01-24 09:30:00,22.38,22.78,22.34,22.58,636388.0,22.192,22.5886,22.1523,22.3903,636388.0
2025-01-24 10:00:00,22.59,22.67,22.48,22.57,234633.0,22.4002,22.4796,22.2912,22.3804,234633.0
2025-01-24 10:30:00,22.57,22.6,22.35,22.37,123880.0,22.3804,22.4102,22.1623,22.1821,123880.0
2025-01-24 11:00:00,22.37,22.41,22.23,22.33,150534.0,22.1821,22.2218,22.0433,22.1424,150534.0
2025-01-24 11:30:00,22.32,22.46,22.31,22.39,110662.0,22.1325,22.2713,22.1226,22.2019,110662.0
2025-01-24 12:00:00,22.38,22.45,22.35,22.44,59214.0,22.192,22.2614,22.1623,22.2515,59214.0
2025-01-24 12:30:00,22.43,22.48,22.38,22.39,79489.0,22.2416,22.2912,22.192,22.2019,79489.0
2025-01-24 13:00:00,22.38,22.46,22.38,22.43,133131.0,22.192,22.2713,22.192,22.2416,133131.0
2025-01-24 13:30:00,22.43,22.45,22.39,22.43,83992.0,22.2416,22.2614,22.2019,22.2416,83992.0
2025-01-24 14:00:00,22.42,22.49,22.42,22.45,79572.0,22.2317,22.3011,22.2317,22.2614,79572.0
2025-01-24 14:30:00,22.44,22.57,22.44,22.54,115267.0,22.2515,22.3804,22.2515,22.3507,115267.0
2025-01-24 15:00:00,22.54,22.56,22.41,22.42,122812.0,22.3507,22.3705,22.2218,22.2317,122812.0
2025-01-24 15:30:00,22.42,22.51,22.4,22.42,387687.0,22.2317,22.3209,22.2118,22.2317,387687.0
2025-01-27 09:30:00,21.96,22.01,21.55,21.91,274173.0,21.7755,21.8251,21.369,21.726,274173.0
2025-01-27 10:00:00,21.9,21.97,21.65,21.89,142955.0,21.716,21.7855,21.4681,21.7061,142955.0
2025-01-27 10:30:00,21.89,21.94,21.8,21.83,70912.0,21.7061,21.7557,21.6169,21.6466,70912.0
2025-01-27 11:00:00,21.83,21.84,21.65,21.7,146812.0,21.6466,21.6565,21.4681,21.5177,146812.0
2025-01-27 11:30:00,21.69,21.7,21.55,21.59,211322.0,21.5078,21.5177,21.369,21.4086,211322.0
2025-01-27 12:00:00,21.6,21.62,21.49,21.53,95830.0,21.4186,21.4384,21.3095,21.3491,95830.0
2025-01-27 12:30:00,21.54,21.62,21.51,21.56,87340.0,21.3591,21.4384,21.3293,21.3789,87340.0
2025-01-27 13:00:00,21.56,21.64,21.55,21.6,61564.0,21.3789,21.4582,21.369,21.4186,61564.0
2025-01-27 13:30:00,21.61,21.8,21.6,21.73,82185.0,21.4285,21.6169,21.4186,21.5475,82185.0
2025-01-27 14:00:00,21.72,21.78,21.67,21.73,69483.0,21.5376,21.597,21.488,21.5475,69483.0
2025-01-27 14:30:00,21.72,21.78,21.63,21.68,93570.0,21.5376,21.597,21.4483,21.4979,93570.0
2025-01-27 15:00:00,21.67,21.72,21.62,21.62,93573.0,21.488,21.5376,21.4384,21.4384,93573.0
2025-01-27 15:30:00,21.63,21.79,21.62,21.77,291859.0,21.4483,21.607,21.4384,21.5871,291859.0
2025-01-28 09:30:00,21.95,21.95,21.46,21.49,197117.0,21.7656,21.7656,21.2797,21.3095,197117.0
2025-01-28 10:00:00,21.49,21.61,21.41,21.52,136970.0,21.3095,21.4285,21.2302,21.3392,136970.0
2025-01-28 10:30:00,21.52,21.56,21.44,21.46,93177.0,21.3392,21.3789,21.2599,21.2797,93177.0
2025-01-28 11:00:00,21.46,21.58,21.46,21.48,67683.0,21.2797,21.3987,21.2797,21.2996,67683.0
2025-01-28 11:30:00,21.48,21.69,21.48,21.68,72215.0,21.2996,21.5078,21.2996,21.4979,72215.0
2025-01-28 12:00:00,21.68,21.77,21.66,21.71,37682.0,21.4979,21.5871,21.4781,21.5276,37682.0
2025-01-28 12:30:00,21.71,21.76,21.67,21.71,50337.0,21.5276,21.5772,21.488,21.5276,50337.0
2025-01-28 13:00:00,21.72,21.87,21.71,21.86,33272.0,21.5376,21.6863,21.5276,21.6764,33272.0
2025-01-28 13:30:00,21.86,21.91,21.84,21.9,72715.0,21.6764,21.726,21.6565,21.716,72715.0
2025-01-28 14:00:00,21.9,21.91,21.83,21.87,52009.0,21.716,21.726,21.6466,21.6863,52009.0
2025-01-28 14:30:00,21.87,21.97,21.87,21.96,72346.0,21.6863,21.7855,21.6863,21.7755,72346.0
2025-01-28 15:00:00,21.97,21.98,21.93,21.94,76004.0,21.7855,21.7954,21.7458,21.7557,76004.0
2025-01-28 15:30:00,21.95,22.02,21.89,21.89,287172.0,21.7656,21.835,21.7061,21.7061,287172.0
2025-01-29 09:30:00,21.96,22.38,21.89,22.34,199893.0,21.7755,22.192,21.7061,22.1523,199893.0
2025-01-29 10:00:00,22.34,22.41,22.23,22.24,109154.0,22.1523,22.2218,22.0433,22.0532,109154.0
2025-01-29 10:30:00,22.24,22.31,22.17,22.2,67450.0,22.0532,22.1226,21.9838,22.0135,67450.0
2025-01-29 11:00:00,22.2,22.36,22.19,22.28,307138.0,22.0135,22.1722,22.0036,22.0928,307138.0
2025-01-29 11:30:00,22.28,22.34,22.23,22.33,189418.0,22.0928,22.1523,22.0433,22.1424,189418.0
2025-01-29 12:00:00,22.32,22.41,22.3,22.31,83902.0,22.1325,22.2218,22.1127,22.1226,83902.0
2025-01-29 12:30:00,22.31,22.35,22.29,22.33,48755.0,22.1226,22.1623,22.1028,22.1424,48755.0
2025-01-29 13:00:00,22.34,22.37,22.26,22.34,102676.0,22.1523,22.1821,22.073,22.1523,102676.0
2025-01-29 13:30:00,22.35,22.4,22.34,22.38,54340.0,22.1623,22.2118,22.1523,22.192,54340.0
2025-01-29 14:00:00,22.38,22.38,22.21,22.22,203430.0,22.192,22.192,22.0234,22.0334,203430.0
2025-01-29 14:30:00,22.22,22.62,22.21,22.55,202207.0,22.0334,22.43,22.0234,22.3606,202207.0
2025-01-29 15:00:00,22.55,22.59,22.43,22.54,134271.0,22.3606,22.4002,22.2416,22.3507,134271.0
2025-01-29 15:30:00,22.54,22.61,22.51,22.59,245756.0,22.3507,22.4201,22.3209,22.4002,245756.0
2025-01-30 09:30:00,23.35,23.8,23.28,23.7,731686.0,23.1539,23.6001,23.0844,23.5009,731686.0
2025-01-30 10:00:00,23.7,23.98,23.66,23.89,445514.0,23.5009,23.7786,23.4613,23.6893,445514.0
2025-01-30 10:30:00,23.89,24.03,23.8,23.99,202404.0,23.6893,23.8281,23.6001,23.7885,202404.0
2025-01-30 11:00:00,24.0,24.11,23.97,24.03,318236.0,23.7984,23.9075,23.7686,23.8281,318236.0
2025-01-30 11:30:00,24.03,24.05,23.86,23.87,148126.0,23.8281,23.848,23.6596,23.6695,148126.0
2025-01-30 12:00:00,23.87,23.9,23.72,23.9,89799.0,23.6695,23.6992,23.5207,23.6992,89799.0
2025-01-30 12:30:00,23.9,24.06,23.87,23.97,104614.0,23.6992,23.8579,23.6695,23.7686,104614.0
2025-01-30 13:00:00,23.98,23.99,23.87,23.9,105222.0,23.7786,23.7885,23.6695,23.6992,105222.0
2025-01-30 13:30:00,23.91,24.0,23.89,23.99,58694.0,23.7092,23.7984,23.6893,23.7885,58694.0
2025-01-30 14:00:00,23.99,24.08,23.95,24.04,135620.0,23.7885,23.8777,23.7488,23.8381,135620.0
2025-01-30 14:30:00,24.04,24.12,24.03,24.1,157865.0,23.8381,23.9174,23.8281,23.8976,157865.0
2025-01-30 15:00:00,24.1,24.17,24.09,24.16,239351.0,23.8976,23.967,23.8876,23.9571,239351.0
2025-01-30 15:30:00,24.17,24.2,23.8,24.12,856536.0,23.967,23.9967,23.6001,23.9174,856536.0
2025-01-31 09:30:00,24.14,24.29,23.93,24.04,317717.0,23.9372,24.086,23.729,23.8381,317717.0
2025-01-31 10:00:00,24.04,24.1,23.78,23.86,194586.0,23.8381,23.8976,23.5802,23.6596,194586.0
2025-01-31 10:30:00,23.82,23.92,23.78,23.85,163439.0,23.6199,23.7191,23.5802,23.6497,163439.0
2025-01-31 11:00:00,23.86,23.89,23.7,23.72,133947.0,23.6596,23.6893,23.5009,23.5207,133947.0
2025-01-31 11:30:00,23.72,23.78,23.67,23.68,76299.0,23.5207,23.5802,23.4712,23.4811,76299.0
2025-01-31 12:00:00,23.68,23.84,23.66,23.79,148747.0,23.4811,23.6397,23.4613,23.5902,148747.0
2025-01-31 12:30:00,23.79,23.81,23.63,23.72,85411.0,23.5902,23.61,23.4315,23.5207,85411.0
2025-01-31 13:00:00,23.72,23.73,23.43,23.48,207281.0,23.5207,23.5307,23.2332,23.2828,207281.0
2025-01-31 13:30:00,23.47,23.47,23.28,23.31,196192.0,23.2728,23.2728,23.0844,23.1142,196192.0
2025-01-31 14:00:00,23.3,23.39,23.26,23.31,278669.0,23.1043,23.1935,23.0646,23.1142,278669.0
2025-01-31 14:30:00,23.32,23.39,23.16,23.21,103801.0,23.1241,23.1935,22.9655,23.015,103801.0
2025-01-31 15:00:00,23.21,23.21,23.09,23.12,126200.0,23.015,23.015,22.896,22.9258,126200.0
2025-01-31 15:30:00,23.13,23.28,23.12,23.22,463347.0,22.9357,23.0844,22.9258,23.0249,463347.0
2025-02-03 09:30:00,23.2,24.0,23.0,23.97,381859.0,23.0051,23.7984,22.8068,23.7686,381859.0
2025-02-03 10:00:00,23.95,24.15,23.81,23.87,511772.0,23.7488,23.9471,23.61,23.6695,511772.0
2025-02-03 10:30:00,23.86,23.98,23.63,23.95,274255.0,23.6596,23.7786,23.4315,23.7488,274255.0
2025-02-03 11:00:00,23.94,24.18,23.84,24.18,326408.0,23.7389,23.9769,23.6397,23.9769,326408.0
2025-02-03 11:30:00,24.16,24.29,23.98,24.04,271680.0,23.9571,24.086,23.7786,23.8381,271680.0
2025-02-03 12:00:00,24.04,24.22,24.03,24.15,219037.0,23.8381,24.0165,23.8281,23.9471,219037.0
2025-02-03 12:30:00,24.15,24.25,24.04,24.07,106510.0,23.9471,24.0463,23.8381,23.8678,106510.0
2025-02-03 13:00:00,24.07,24.2,24.0,24.02,152610.0,23.8678,23.9967,23.7984,23.8182,152610.0
2025-02-03 13:30:00,24.01,24.16,24.0,24.1,114755.0,23.8083,23.9571,23.7984,23.8976,114755.0
2025-02-03 14:00:00,24.1,24.3,24.09,24.26,106687.0,23.8976,24.0959,23.8876,24.0562,106687.0
2025-02-03 14:30:00,24.26,24.33,24.21,24.23,146786.0,24.0562,24.1256,24.0066,24.0265,146786.0
2025-02-03 15:00:00,24.23,24.27,24.02,24.03,130533.0,24.0265,24.0661,23.8182,23.8281,130533.0
2025-02-03 15:30:00,24.02,24.06,23.84,23.86,440638.0,23.8182,23.8579,23.6397,23.6596,440638.0
2025-02-04 09:30:00,24.23,24.35,24.02,24.11,268437.0,24.0265,24.1455,23.8182,23.9075,268437.0
2025-02-04 10:00:00,24.1,24.24,24.09,24.21,87358.0,23.8976,24.0364,23.8876,24.0066,87358.0
2025-02-04 10:30:00,24.21,24.31,24.04,24.09,189288.0,24.0066,24.1058,23.8381,23.8876,189288.0
2025-02-04 11:00:00,24.08,24.2,24.02,24.17,69482.0,23.8777,23.9967,23.8182,23.967,69482.0
2025-02-04 11:30:00,24.18,24.18,24.06,24.14,110028.0,23.9769,23.9769,23.8579,23.9372,110028.0
2025-02-04 12:00:00,24.14,24.17,24.09,24.12,59053.0,23.9372,23.967,23.8876,23.9174,59053.0
2025-02-04 12:30:00,24.13,24.19,24.11,24.17,54648.0,23.9273,23.9868,23.9075,23.967,54648.0
2025-02-04 13:00:00,24.18,24.23,24.16,24.22,52490.0,23.9769,24.0265,23.9571,24.0165,52490.0
2025-02-04 13:30:00,24.21,24.27,24.15,24.15,66839.0,24.0066,24.0661,23.9471,23.9471,66839.0
2025-02-04 14:00:00,24.16,24.25,24.16,24.23,95316.0,23.9571,24.0463,23.9571,24.0265,95316.0
2025-02-04 14:30:00,24.23,24.29,24.16,24.29,106157.0,24.0265,24.086,23.9571,24.086,106157.0
2025-02-04 15:00:00,24.29,24.4,24.26,24.36,180123.0,24.086,24.195,24.0562,24.1554,180123.0
2025-02-04 15:30:00,24.35,24.39,24.18,24.19,471906.0,24.1455,24.1851,23.9769,23.9868,471906.0
2025-02-05 09:30:00,24.63,24.97,24.51,24.76,484322.0,24.4231,24.7602,24.3041,24.552,484322.0
2025-02-05 10:00:00,24.78,25.06,24.77,25.03,337237.0,24.5718,24.8495,24.5619,24.8197,337237.0
2025-02-05 10:30:00,25.03,25.29,24.95,25.23,365090.0,24.8197,25.0776,24.7404,25.0181,365090.0
2025-02-05 11:00:00,25.23,25.25,24.84,25.01,261200.0,25.0181,25.0379,24.6313,24.7999,261200.0
2025-02-05 11:30:00,25.02,25.05,24.96,25.04,144926.0,24.8098,24.8396,24.7503,24.8297,144926.0
2025-02-05 12:00:00,25.04,25.17,25.02,25.06,106053.0,24.8297,24.9586,24.8098,24.8495,106053.0
2025-02-05 12:30:00,25.06,25.19,25.06,25.13,90373.0,24.8495,24.9784,24.8495,24.9189,90373.0
2025-02-05 13:00:00,25.13,25.19,25.06,25.07,89323.0,24.9189,24.9784,24.8495,24.8594,89323.0
2025-02-05 13:30:00,25.07,25.1,24.87,24.92,115103.0,24.8594,24.8892,24.6611,24.7107,115103.0
2025-02-05 14:00:00,24.92,24.93,24.77,24.86,183686.0,24.7107,24.7206,24.5619,24.6512,183686.0
2025-02-05 14:30:00,24.86,24.9,24.72,24.74,85870.0,24.6512,24.6908,24.5123,24.5322,85870.0
2025-02-05 15:00:00,24.73,24.79,24.72,24.73,143498.0,24.5223,24.5818,24.5123,24.5223,143498.0
2025-02-05 15:30:00,24.73,24.99,24.71,24.98,618212.0,24.5223,24.7801,24.5024,24.7702,618212.0
2025-02-06 09:30:00,24.87,24.95,24.64,24.65,209372.0,24.6611,24.7404,24.433,24.4429,209372.0
2025-02-06 10:00:00,24.67,24.87,24.56,24.75,231291.0,24.4628,24.6611,24.3537,24.5421,231291.0
2025-02-06 10:30:00,24.74,24.91,24.74,24.81,83312.0,24.5322,24.7008,24.5322,24.6016,83312.0
2025-02-06 11:00:00,24.83,24.91,24.82,24.88,82802.0,24.6214,24.7008,24.6115,24.671,82802.0
2025-02-06 11:30:00,24.88,24.89,24.78,24.78,54885.0,24.671,24.6809,24.5718,24.5718,54885.0
2025-02-06 12:00:00,24.77,24.83,24.76,24.81,39992.0,24.5619,24.6214,24.552,24.6016,39992.0
2025-02-06 12:30:00,24.81,24.82,24.71,24.78,53748.0,24.6016,24.6115,24.5024,24.5718,53748.0
2025-02-06 13:00:00,24.77,24.78,24.68,24.71,51922.0,24.5619,24.5718,24.4727,24.5024,51922.0
2025-02-06 13:30:00,24.71,24.8,24.69,24.79,47945.0,24.5024,24.5917,24.4826,24.5818,47945.0
2025-02-06 14:00:00,24.78,24.78,24.71,24.71,38052.0,24.5718,24.5718,24.5024,24.5024,38052.0
2025-02-06 14:30:00,24.71,24.72,24.61,24.64,138070.0,24.5024,24.5123,24.4033,24.433,138070.0
2025-02-06 15:00:00,24.64,24.74,24.62,24.66,168395.0,24.433,24.5322,24.4132,24.4529,168395.0
2025-02-06 15:30:00,24.67,24.81,24.66,24.81,309863.0,24.4628,24.6016,24.4529,24.6016,309863.0
2025-02-07 09:30:00,25.05,25.22,24.85,24.88,319461.0,24.8396,25.0081,24.6413,24.671,319461.0
2025-02-07 10:00:00,24.85,25.01,24.68,24.98,135224.0,24.6413,24.7999,24.4727,24.7702,135224.0
2025-02-07 10:30:00,24.98,25.29,24.96,25.05,224651.0,24.7702,25.0776,24.7503,24.8396,224651.0
2025-02-07 11:00:00,25.07,25.16,24.91,24.96,162742.0,24.8594,24.9487,24.7008,24.7503,162742.0
2025-02-07 11:30:00,24.97,24.99,24.8,24.8,167636.0,24.7602,24.7801,24.5917,24.5917,167636.0
2025-02-07 12:00:00,24.8,24.8,24.68,24.7,226129.0,24.5917,24.5917,24.4727,24.4925,226129.0
2025-02-07 12:30:00,24.69,24.75,24.65,24.67,127044.0,24.4826,24.5421,24.4429,24.4628,127044.0
2025-02-07 13:00:00,24.66,24.75,24.62,24.62,88758.0,24.4529,24.5421,24.4132,24.4132,88758.0
2025-02-07 13:30:00,24.63,24.67,24.58,24.59,43245.0,24.4231,24.4628,24.3735,24.3834,43245.0
2025-02-07 14:00:00,24.59,24.65,24.57,24.61,60375.0,24.3834,24.4429,24.3636,24.4033,60375.0
2025-02-07 14:30:00,24.61,24.64,24.57,24.62,72147.0,24.4033,24.433,24.3636,24.4132,72147.0
2025-02-07 15:00:00,24.61,24.65,24.53,24.55,81935.0,24.4033,24.4429,24.3239,24.3438,81935.0
2025-02-07 15:30:00,24.55,24.63,24.54,24.55,333969.0,24.3438,24.4231,24.3339,24.3438,333969.0
2025-02-10 09:30:00,25.18,25.49,24.9,25.04,416019.0,24.9685,25.2759,24.6908,24.8297,416019.0
2025-02-10 10:00:00,25.03,25.28,24.91,25.23,237865.0,24.8197,25.0676,24.7008,25.0181,237865.0
2025-02-10 10:30:00,25.24,25.27,25.15,25.27,146815.0,25.028,25.0577,24.9387,25.0577,146815.0
2025-02-10 11:00:00,25.27,25.42,25.13,25.24,279260.0,25.0577,25.2065,24.9189,25.028,279260.0
2025-02-10 11:30:00,25.24,25.47,25.23,25.4,326870.0,25.028,25.256,25.0181,25.1866,326870.0
2025-02-10 12:00:00,25.39,25.46,25.15,25.19,160551.0,25.1767,25.2461,24.9387,24.9784,160551.0
2025-02-10 12:30:00,25.18,25.28,25.15,25.16,119881.0,24.9685,25.0676,24.9387,24.9487,119881.0
2025-02-10 13:00:00,25.16,25.24,25.13,25.16,101822.0,24.9487,25.028,24.9189,24.9487,101822.0
2025-02-10 13:30:00,25.16,25.23,25.15,25.21,117671.0,24.9487,25.0181,24.9387,24.9982,117671.0
2025-02-10 14:00:00,25.2,25.28,25.18,25.24,72551.0,24.9883,25.0676,24.9685,25.028,72551.0
2025-02-10 14:30:00,25.24,25.37,25.23,25.35,139744.0,25.028,25.1569,25.0181,25.1371,139744.0
2025-02-10 15:00:00,25.36,25.42,25.27,25.29,124892.0,25.147,25.2065,25.0577,25.0776,124892.0
2025-02-10 15:30:00,25.29,25.31,25.14,25.17,315655.0,25.0776,25.0974,24.9288,24.9586,315655.0
2025-02-11 09:30:00,24.88,24.88,24.61,24.73,256899.0,24.671,24.671,24.4033,24.5223,256899.0
2025-02-11 10:00:00,24.72,24.85,24.69,24.78,156907.0,24.5123,24.6413,24.4826,24.5718,156907.0
2025-02-11 10:30:00,24.79,24.9,24.77,24.84,110480.0,24.5818,24.6908,24.5619,24.6313,110480.0
2025-02-11 11:00:00,24.84,24.92,24.76,24.92,103519.0,24.6313,24.7107,24.552,24.7107,103519.0
2025-02-11 11:30:00,24.92,24.93,24.82,24.82,55332.0,24.7107,24.7206,24.6115,24.6115,55332.0
2025-02-11 12:00:00,24.81,24.9,24.78,24.89,93265.0,24.6016,24.6908,24.5718,24.6809,93265.0
2025-02-11 12:30:00,24.89,24.97,24.86,24.87,173923.0,24.6809,24.7602,24.6512,24.6611,173923.0
2025-02-11 13:00:00,24.87,24.9,24.82,24.83,52680.0,24.6611,24.6908,24.6115,24.6214,52680.0
2025-02-11 13:30:00,24.84,24.86,24.82,24.84,48643.0,24.6313,24.6512,24.6115,24.6313,48643.0
2025-02-11 14:00:00,24.85,24.89,24.8,24.82,55020.0,24.6413,24.6809,24.5917,24.6115,55020.0
2025-02-11 14:30:00,24.82,24.83,24.69,24.72,109468.0,24.6115,24.6214,24.4826,24.5123,109468.0
2025-02-11 15:00:00,24.71,24.73,24.55,24.55,146840.0,24.5024,24.5223,24.3438,24.3438,146840.0
2025-02-11 15:30:00,24.55,24.62,24.3,24.3,655932.0,24.3438,24.4132,24.0959,24.0959,655932.0
2025-02-12 09:30:00,24.52,24.9,24.38,24.86,334503.0,24.314,24.6908,24.1752,24.6512,334503.0
2025-02-12 10:00:00,24.84,24.84,24.48,24.68,190007.0,24.6313,24.6313,24.2744,24.4727,190007.0
2025-02-12 10:30:00,24.68,24.94,24.68,24.93,197008.0,24.4727,24.7305,24.4727,24.7206,197008.0
2025-02-12 11:00:00,24.94,25.0,24.75,24.84,136155.0,24.7305,24.79,24.5421,24.6313,136155.0
2025-02-12 11:30:00,24.84,25.09,24.83,25.04,157832.0,24.6313,24.8792,24.6214,24.8297,157832.0
2025-02-12 12:00:00,25.04,25.32,25.04,25.25,188161.0,24.8297,25.1073,24.8297,25.0379,188161.0
2025-02-12 12:30:00,25.25,25.38,25.24,25.36,283768.0,25.0379,25.1668,25.028,25.147,283768.0
2025-02-12 13:00:00,25.36,25.38,25.22,25.23,126257.0,25.147,25.1668,25.0081,25.0181,126257.0
2025-02-12 13:30:00,25.21,25.29,25.17,25.2,65185.0,24.9982,25.0776,24.9586,24.9883,65185.0
2025-02-12 14:00:00,25.19,25.21,25.02,25.04,74375.0,24.9784,24.9982,24.8098,24.8297,74375.0
2025-02-12 14:30:00,25.04,25.1,25.0,25.06,48112.0,24.8297,24.8892,24.79,24.8495,48112.0
2025-02-12 15:00:00,25.05,25.12,25.03,25.07,97747.0,24.8396,24.909,24.8197,24.8594,97747.0
2025-02-12 15:30:00,25.08,25.25,25.05,25.25,483523.0,24.8693,25.0379,24.8396,25.0379,483523.0
2025-02-13 09:30:00,25.17,25.21,24.84,24.96,241064.0,24.9586,24.9982,24.6313,24.7503,241064.0
2025-02-13 10:00:00,24.96,25.13,24.95,24.97,157381.0,24.7503,24.9189,24.7404,24.7602,157381.0
2025-02-13 10:30:00,24.97,25.16,24.96,25.07,158238.0,24.7602,24.9487,24.7503,24.8594,158238.0
2025-02-13 11:00:00,25.08,25.12,24.99,25.09,72402.0,24.8693,24.909,24.7801,24.8792,72402.0
2025-02-13 11:30:00,25.09,25.13,24.97,24.99,74510.0,24.8792,24.9189,24.7602,24.7801,74510.0
2025-02-13 12:00:00,24.99,25.03,24.94,24.94,102914.0,24.7801,24.8197,24.7305,24.7305,102914.0
2025-02-13 12:30:00,24.94,24.98,24.92,24.95,60484.0,24.7305,24.7702,24.7107,24.7404,60484.0
2025-02-13 13:00:00,24.94,24.95,24.8,24.85,57916.0,24.7305,24.7404,24.5917,24.6413,57916.0
2025-02-13 13:30:00,24.85,24.99,24.82,24.98,67885.0,24.6413,24.7801,24.6115,24.7702,67885.0
2025-02-13 14:00:00,24.97,25.1,24.96,25.06,59050.0,24.7602,24.8892,24.7503,24.8495,59050.0
2025-02-13 14:30:00,25.06,25.18,25.06,25.15,105672.0,24.8495,24.9685,24.8495,24.9387,105672.0
2025-02-13 15:00:00,25.15,25.19,25.11,25.18,101993.0,24.9387,24.9784,24.8991,24.9685,101993.0
2025-02-13 15:30:00,25.18,25.2,25.05,25.07,339430.0,24.9685,24.9883,24.8396,24.8594,339430.0
2025-02-14 09:30:00,25.63,25.66,24.95,25.21,390634.0,25.4147,25.4445,24.7404,24.9982,390634.0
2025-02-14 10:00:00,25.21,25.28,24.79,24.81,394781.0,24.9982,25.0676,24.5818,24.6016,394781.0
2025-02-14 10:30:00,24.82,24.94,24.71,24.79,219792.0,24.6115,24.7305,24.5024,24.5818,219792.0
2025-02-14 11:00:00,24.8,24.8,24.62,24.74,156110.0,24.5917,24.5917,24.4132,24.5322,156110.0
2025-02-14 11:30:00,24.73,24.75,24.57,24.67,114174.0,24.5223,24.5421,24.3636,24.4628,114174.0
2025-02-14 12:00:00,24.67,24.69,24.57,24.57,154852.0,24.4628,24.4826,24.3636,24.3636,154852.0
2025-02-14 12:30:00,24.57,24.58,24.48,24.55,130429.0,24.3636,24.3735,24.2744,24.3438,130429.0
2025-02-14 13:00:00,24.55,24.55,24.48,24.53,73057.0,24.3438,24.3438,24.2744,24.3239,73057.0
2025-02-14 13:30:00,24.54,24.55,24.4,24.44,94884.0,24.3339,24.3438,24.195,24.2347,94884.0
2025-02-14 14:00:00,24.44,24.51,24.43,24.46,61433.0,24.2347,24.3041,24.2248,24.2545,61433.0
2025-02-14 14:30:00,24.45,24.45,24.32,24.39,114323.0,24.2446,24.2446,24.1157,24.1851,114323.0
2025-02-14 15:00:00,24.39,24.42,24.25,24.3,209356.0,24.1851,24.2149,24.0463,24.0959,209356.0
2025-02-14 15:30:00,24.3,24.46,24.25,24.46,662473.0,24.0959,24.2545,24.0463,24.2545,662473.0
2025-02-18 09:30:00,24.79,24.8,24.33,24.51,303561.0,24.5818,24.5917,24.1256,24.3041,303561.0
2025-02-18 10:00:00,24.52,24.55,24.39,24.42,131992.0,24.314,24.3438,24.1851,24.2149,131992.0
2025-02-18 10:30:00,24.42,24.52,24.37,24.49,82456.0,24.2149,24.314,24.1653,24.2843,82456.0
2025-02-18 11:00:00,24.5,24.61,24.47,24.52,90695.0,24.2942,24.4033,24.2644,24.314,90695.0
2025-02-18 11:30:00,24.51,24.62,24.47,24.58,110067.0,24.3041,24.4132,24.2644,24.3735,110067.0
2025-02-18 12:00:00,24.57,24.68,24.53,24.68,202538.0,24.3636,24.4727,24.3239,24.4727,202538.0
2025-02-18 12:30:00,24.67,24.73,24.63,24.71,86765.0,24.4628,24.5223,24.4231,24.5024,86765.0
2025-02-18 13:00:00,24.7,24.72,24.6,24.62,93340.0,24.4925,24.5123,24.3934,24.4132,93340.0
2025-02-18 13:30:00,24.62,24.64,24.55,24.57,113511.0,24.4132,24.433,24.3438,24.3636,113511.0
2025-02-18 14:00:00,24.56,24.67,24.55,24.63,120458.0,24.3537,24.4628,24.3438,24.4231,120458.0
2025-02-18 14:30:00,24.63,24.73,24.62,24.69,99113.0,24.4231,24.5223,24.4132,24.4826,99113.0
2025-02-18 15:00:00,24.68,24.77,24.67,24.72,177211.0,24.4727,24.5619,24.4628,24.5123,177211.0
2025-02-18 15:30:00,24.73,24.78,24.66,24.67,511376.0,24.5223,24.5718,24.4529,24.4628,511376.0
2025-02-19 09:30:00,24.55,24.55,24.23,24.4,347100.0,24.3438,24.3438,24.0265,24.195,347100.0
2025-02-19 10:00:00,24.38,24.38,24.15,24.23,237973.0,24.1752,24.1752,23.9471,24.0265,237973.0
2025-02-19 10:30:00,24.25,24.35,24.08,24.09,99020.0,24.0463,24.1455,23.8777,23.8876,99020.0
2025-02-19 11:00:00,24.1,24.24,24.07,24.24,79400.0,23.8976,24.0364,23.8678,24.0364,79400.0
2025-02-19 11:30:00,24.22,24.28,24.19,24.21,145216.0,24.0165,24.076,23.9868,24.0066,145216.0
2025-02-19 12:00:00,24.21,24.25,24.15,24.19,44948.0,24.0066,24.0463,23.9471,23.9868,44948.0
2025-02-19 12:30:00,24.18,24.24,24.11,24.2,61432.0,23.9769,24.0364,23.9075,23.9967,61432.0
2025-02-19 13:00:00,24.2,24.26,24.14,24.25,110258.0,23.9967,24.0562,23.9372,24.0463,110258.0
2025-02-19 13:30:00,24.24,24.34,24.24,24.3,93555.0,24.0364,24.1355,24.0364,24.0959,93555.0
2025-02-19 14:00:00,24.29,24.4,24.24,24.37,61808.0,24.086,24.195,24.0364,24.1653,61808.0
2025-02-19 14:30:00,24.36,24.38,24.32,24.36,66705.0,24.1554,24.1752,24.1157,24.1554,66705.0
2025-02-19 15:00:00,24.35,24.37,24.3,24.31,91087.0,24.1455,24.1653,24.0959,24.1058,91087.0
2025-02-19 15:30:00,24.32,24.39,24.2,24.34,512263.0,24.1157,24.1851,23.9967,24.1355,512263.0
2025-02-20 09:30:00,24.41,25.62,24.4,25.44,836046.0,24.205,25.4048,24.195,25.2263,836046.0
2025-02-20 10:00:00,25.45,25.54,25.3,25.44,640788.0,25.2362,25.3255,25.0875,25.2263,640788.0
2025-02-20 10:30:00,25.41,25.42,25.22,25.24,233710.0,25.1966,25.2065,25.0081,25.028,233710.0
2025-02-20 11:00:00,25.23,25.61,25.18,25.47,442387.0,25.0181,25.3949,24.9685,25.256,442387.0
2025-02-20 11:30:00,25.46,25.61,25.26,25.42,192310.0,25.2461,25.3949,25.0478,25.2065,192310.0
2025-02-20 12:00:00,25.41,25.68,25.34,25.64,329651.0,25.1966,25.4643,25.1271,25.4246,329651.0
2025-02-20 12:30:00,25.63,25.81,25.61,25.66,222470.0,25.4147,25.5932,25.3949,25.4445,222470.0
2025-02-20 13:00:00,25.66,25.71,25.52,25.6,117866.0,25.4445,25.494,25.3056,25.385,117866.0
2025-02-20 13:30:00,25.6,25.62,25.41,25.43,179962.0,25.385,25.4048,25.1966,25.2164,179962.0
2025-02-20 14:00:00,25.42,25.5,25.36,25.4,111579.0,25.2065,25.2858,25.147,25.1866,111579.0
2025-02-20 14:30:00,25.4,25.58,25.38,25.52,153349.0,25.1866,25.3651,25.1668,25.3056,153349.0
2025-02-20 15:00:00,25.53,25.53,25.38,25.41,111326.0,25.3155,25.3155,25.1668,25.1966,111326.0
2025-02-20 15:30:00,25.41,25.55,25.37,25.5,474789.0,25.1966,25.3354,25.1569,25.2858,474789.0
2025-02-21 09:30:00,25.24,25.26,24.79,24.89,249545.0,25.028,25.0478,24.5818,24.6809,249545.0
2025-02-21 10:00:00,24.87,24.92,24.58,24.66,404704.0,24.6611,24.7107,24.3735,24.4529,404704.0
2025-02-21 10:30:00,24.67,24.81,24.66,24.77,275956.0,24.4628,24.6016,24.4529,24.5619,275956.0
2025-02-21 11:00:00,24.76,25.02,24.7,25.02,137855.0,24.552,24.8098,24.4925,24.8098,137855.0
2025-02-21 11:30:00,25.02,25.05,24.83,24.89,119373.0,24.8098,24.8396,24.6214,24.6809,119373.0
2025-02-21 12:00:00,24.89,24.98,24.89,24.92,58261.0,24.6809,24.7702,24.6809,24.7107,58261.0
2025-02-21 12:30:00,24.91,24.98,24.82,24.84,106279.0,24.7008,24.7702,24.6115,24.6313,106279.0
2025-02-21 13:00:00,24.83,24.98,24.8,24.88,167760.0,24.6214,24.7702,24.5917,24.671,167760.0
2025-02-21 13:30:00,24.89,25.07,24.88,24.98,128780.0,24.6809,24.8594,24.671,24.7702,128780.0
2025-02-21 14:00:00,24.99,25.06,24.88,24.89,157717.0,24.7801,24.8495,24.671,24.6809,157717.0
2025-02-21 14:30:00,24.9,24.91,24.53,24.55,233337.0,24.6908,24.7008,24.3239,24.3438,233337.0
2025-02-21 15:00:00,24.55,24.69,24.51,24.58,189826.0,24.3438,24.4826,24.3041,24.3735,189826.0
2025-02-21 15:30:00,24.58,24.66,24.42,24.46,735445.0,24.3735,24.4529,24.2149,24.2545,735445.0
2025-02-24 09:30:00,24.66,24.73,24.14,24.14,339557.0,24.4529,24.5223,23.9372,23.9372,339557.0
2025-02-24 10:00:00,24.16,24.19,23.79,23.99,363668.0,23.9571,23.9868,23.5902,23.7885,363668.0
2025-02-24 10:30:00,23.98,23.99,23.67,23.75,411560.0,23.7786,23.7885,23.4712,23.5505,411560.0
2025-02-24 11:00:00,23.75,24.12,23.75,24.1,171604.0,23.5505,23.9174,23.5505,23.8976,171604.0
2025-02-24 11:30:00,24.1,24.23,24.08,24.21,114345.0,23.8976,24.0265,23.8777,24.0066,114345.0
2025-02-24 12:00:00,24.21,24.37,24.18,24.37,80911.0,24.0066,24.1653,23.9769,24.1653,80911.0
2025-02-24 12:30:00,24.36,24.49,24.32,24.45,143021.0,24.1554,24.2843,24.1157,24.2446,143021.0
2025-02-24 13:00:00,24.45,24.5,24.42,24.48,70636.0,24.2446,24.2942,24.2149,24.2744,70636.0
2025-02-24 13:30:00,24.5,24.58,24.44,24.55,93022.0,24.2942,24.3735,24.2347,24.3438,93022.0
2025-02-24 14:00:00,24.55,24.72,24.55,24.57,98816.0,24.3438,24.5123,24.3438,24.3636,98816.0
2025-02-24 14:30:00,24.57,24.73,24.56,24.68,86861.0,24.3636,24.5223,24.3537,24.4727,86861.0
2025-02-24 15:00:00,24.68,24.68,24.56,24.57,98152.0,24.4727,24.4727,24.3537,24.3636,98152.0
2025-02-24 15:30:00,24.57,24.69,24.56,24.63,273363.0,24.3636,24.4826,24.3537,24.4231,273363.0
2025-02-25 09:30:00,24.21,24.57,24.1,24.15,234919.0,24.0066,24.3636,23.8976,23.9471,234919.0
2025-02-25 10:00:00,24.12,24.23,23.71,23.79,294254.0,23.9174,24.0265,23.5108,23.5902,294254.0
2025-02-25 10:30:00,23.78,24.03,23.71,23.89,393446.0,23.5802,23.8281,23.5108,23.6893,393446.0
2025-02-25 11:00:00,23.89,23.97,23.76,23.82,252986.0,23.6893,23.7686,23.5604,23.6199,252986.0
2025-02-25 11:30:00,23.82,24.06,23.76,24.03,139792.0,23.6199,23.8579,23.5604,23.8281,139792.0
2025-02-25 12:00:00,24.02,24.04,23.92,24.0,140223.0,23.8182,23.8381,23.7191,23.7984,140223.0
2025-02-25 12:30:00,24.0,24.17,23.99,24.14,82864.0,23.7984,23.967,23.7885,23.9372,82864.0
2025-02-25 13:00:00,24.14,24.23,24.09,24.11,67341.0,23.9372,24.0265,23.8876,23.9075,67341.0
2025-02-25 13:30:00,24.11,24.31,24.1,24.26,77472.0,23.9075,24.1058,23.8976,24.0562,77472.0
2025-02-25 14:00:00,24.26,24.33,24.18,24.18,79711.0,24.0562,24.1256,23.9769,23.9769,79711.0
2025-02-25 14:30:00,24.19,24.44,24.18,24.36,107725.0,23.9868,24.2347,23.9769,24.1554,107725.0
2025-02-25 15:00:00,24.36,24.45,24.32,24.42,112213.0,24.1554,24.2446,24.1157,24.2149,112213.0
2025-02-25 15:30:00,24.42,24.53,24.35,24.38,487400.0,24.2149,24.3239,24.1455,24.1752,487400.0
2025-02-26 09:30:00,24.16,25.09,24.16,24.86,256966.0,23.9571,24.8792,23.9571,24.6512,256966.0
2025-02-26 10:00:00,24.88,25.11,24.73,25.04,266124.0,24.671,24.8991,24.5223,24.8297,266124.0
2025-02-26 10:30:00,25.05,25.12,24.96,25.06,114808.0,24.8396,24.909,24.7503,24.8495,114808.0
2025-02-26 11:00:00,25.06,25.14,25.03,25.04,114475.0,24.8495,24.9288,24.8197,24.8297,114475.0
2025-02-26 11:30:00,25.05,25.13,25.03,25.05,81449.0,24.8396,24.9189,24.8197,24.8396,81449.0
2025-02-26 12:00:00,25.07,25.32,25.07,25.29,146030.0,24.8594,25.1073,24.8594,25.0776,146030.0
2025-02-26 12:30:00,25.31,25.37,25.23,25.25,112242.0,25.0974,25.1569,25.0181,25.0379,112242.0
2025-02-26 13:00:00,25.25,25.35,25.22,25.31,173684.0,25.0379,25.1371,25.0081,25.0974,173684.0
2025-02-26 13:30:00,25.3,25.33,25.13,25.16,169940.0,25.0875,25.1172,24.9189,24.9487,169940.0
2025-02-26 14:00:00,25.15,25.26,25.07,25.18,157465.0,24.9387,25.0478,24.8594,24.9685,157465.0
2025-02-26 14:30:00,25.17,25.24,25.12,25.12,123644.0,24.9586,25.028,24.909,24.909,123644.0
2025-02-26 15:00:00,25.13,25.21,25.08,25.17,119576.0,24.9189,24.9982,24.8693,24.9586,119576.0
2025-02-26 15:30:00,25.17,25.17,25.0,25.04,441104.0,24.9586,24.9586,24.79,24.8297,441104.0
2025-02-27 09:30:00,24.76,24.96,24.27,24.29,372726.0,24.552,24.7503,24.0661,24.086,372726.0
2025-02-27 10:00:00,24.3,24.63,24.18,24.56,192584.0,24.0959,24.4231,23.9769,24.3537,192584.0
2025-02-27 10:30:00,24.56,24.57,24.36,24.38,127514.0,24.3537,24.3636,24.1554,24.1752,127514.0
2025-02-27 11:00:00,24.39,24.55,24.38,24.46,158572.0,24.1851,24.3438,24.1752,24.2545,158572.0
2025-02-27 11:30:00,24.45,24.52,24.42,24.44,90427.0,24.2446,24.314,24.2149,24.2347,90427.0
2025-02-27 12:00:00,24.44,24.55,24.42,24.55,70554.0,24.2347,24.3438,24.2149,24.3438,70554.0
2025-02-27 12:30:00,24.55,24.6,24.41,24.47,55441.0,24.3438,24.3934,24.205,24.2644,55441.0
2025-02-27 13:00:00,24.47,24.56,24.47,24.49,65678.0,24.2644,24.3537,24.2644,24.2843,65678.0
2025-02-27 13:30:00,24.49,24.51,24.4,24.49,52966.0,24.2843,24.3041,24.195,24.2843,52966.0
2025-02-27 14:00:00,24.48,24.49,24.25,24.26,59791.0,24.2744,24.2843,24.0463,24.0562,59791.0
2025-02-27 14:30:00,24.26,24.26,24.07,24.11,216036.0,24.0562,24.0562,23.8678,23.9075,216036.0
2025-02-27 15:00:00,24.11,24.11,23.87,23.87,215143.0,23.9075,23.9075,23.6695,23.6695,215143.0
2025-02-27 15:30:00,23.88,24.04,23.86,23.9,426605.0,23.6794,23.8381,23.6596,23.6992,426605.0
2025-02-28 09:30:00,23.42,23.42,23.03,23.11,454921.0,23.2233,23.2233,22.8365,22.9159,454921.0
2025-02-28 10:00:00,23.1,23.55,23.04,23.55,219687.0,22.906,23.3522,22.8465,23.3522,219687.0
2025-02-28 10:30:00,23.54,23.67,23.5,23.65,87028.0,23.3423,23.4712,23.3026,23.4513,87028.0
2025-02-28 11:00:00,23.66,23.68,23.43,23.44,126771.0,23.4613,23.4811,23.2332,23.2431,126771.0
2025-02-28 11:30:00,23.43,23.6,23.43,23.47,61340.0,23.2332,23.4018,23.2332,23.2728,61340.0
2025-02-28 12:00:00,23.48,23.55,23.46,23.54,59016.0,23.2828,23.3522,23.2629,23.3423,59016.0
2025-02-28 12:30:00,23.54,23.55,23.38,23.38,41190.0,23.3423,23.3522,23.1836,23.1836,41190.0
2025-02-28 13:00:00,23.39,23.47,23.36,23.39,58715.0,23.1935,23.2728,23.1638,23.1935,58715.0
2025-02-28 13:30:00,23.38,23.53,23.31,23.32,86236.0,23.1836,23.3323,23.1142,23.1241,86236.0
2025-02-28 14:00:00,23.32,23.43,23.32,23.36,87397.0,23.1241,23.2332,23.1241,23.1638,87397.0
2025-02-28 14:30:00,23.36,23.5,23.35,23.46,59164.0,23.1638,23.3026,23.1539,23.2629,59164.0
2025-02-28 15:00:00,23.46,23.56,23.43,23.52,160600.0,23.2629,23.3621,23.2332,23.3224,160600.0
2025-02-28 15:30:00,23.52,23.84,23.45,23.83,519733.0,23.3224,23.6397,23.253,23.6298,519733.0
2025-03-03 09:30:00,24.37,24.64,24.01,24.05,349213.0,24.268,24.5369,23.9095,23.9494,349213.0
2025-03-03 10:00:00,24.04,24.31,23.9,24.28,230557.0,23.9394,24.2083,23.8,24.1784,230557.0
2025-03-03 10:30:00,24.29,24.32,23.93,23.95,144678.0,24.1884,24.2182,23.8299,23.8498,144678.0
2025-03-03 11:00:00,23.96,24.05,23.89,23.94,227630.0,23.8597,23.9494,23.79,23.8398,227630.0
2025-03-03 11:30:00,23.95,23.98,23.82,23.94,185419.0,23.8498,23.8797,23.7203,23.8398,185419.0
2025-03-03 12:00:00,23.92,24.0,23.89,23.89,90612.0,23.8199,23.8996,23.79,23.79,90612.0
2025-03-03 12:30:00,23.89,24.02,23.79,23.83,129187.0,23.79,23.9195,23.6905,23.7303,129187.0
2025-03-03 13:00:00,23.82,23.83,23.63,23.7,278623.0,23.7203,23.7303,23.5311,23.6008,278623.0
2025-03-03 13:30:00,23.69,23.91,23.61,23.68,347135.0,23.5909,23.81,23.5112,23.5809,347135.0
2025-03-03 14:00:00,23.67,23.82,23.66,23.76,131996.0,23.571,23.7203,23.561,23.6606,131996.0
2025-03-03 14:30:00,23.76,23.84,23.47,23.47,148183.0,23.6606,23.7403,23.3718,23.3718,148183.0
2025-03-03 15:00:00,23.46,23.48,23.32,23.41,245614.0,23.3618,23.3818,23.2224,23.3121,245614.0
2025-03-03 15:30:00,23.42,23.55,23.37,23.52,546242.0,23.322,23.4515,23.2722,23.4216,546242.0
2025-03-04 09:30:00,23.85,24.03,23.36,23.37,262923.0,23.7502,23.9295,23.2623,23.2722,262923.0
2025-03-04 10:00:00,23.35,23.42,22.98,23.1,231784.0,23.2523,23.322,22.8838,23.0033,231784.0
2025-03-04 10:30:00,23.08,23.24,22.91,22.95,147226.0,22.9834,23.1428,22.8141,22.854,147226.0
2025-03-04 11:00:00,22.94,23.04,22.78,22.85,145451.0,22.844,22.9436,22.6847,22.7544,145451.0
2025-03-04 11:30:00,22.85,23.15,22.85,23.09,163084.0,22.7544,23.0531,22.7544,22.9934,163084.0
2025-03-04 12:00:00,23.1,23.39,23.05,23.28,147984.0,23.0033,23.2921,22.9536,23.1826,147984.0
2025-03-04 12:30:00,23.29,23.35,23.22,23.24,118705.0,23.1926,23.2523,23.1228,23.1428,118705.0
2025-03-04 13:00:00,23.24,23.43,23.21,23.38,154609.0,23.1428,23.332,23.1129,23.2822,154609.0
2025-03-04 13:30:00,23.38,23.52,23.34,23.49,116738.0,23.2822,23.4216,23.2423,23.3917,116738.0
2025-03-04 14:00:00,23.5,23.69,23.49,23.62,108174.0,23.4017,23.5909,23.3917,23.5212,108174.0
2025-03-04 14:30:00,23.63,23.81,23.62,23.78,121719.0,23.5311,23.7104,23.5212,23.6805,121719.0
2025-03-04 15:00:00,23.77,23.91,23.69,23.88,101581.0,23.6705,23.81,23.5909,23.7801,101581.0
2025-03-04 15:30:00,23.87,23.87,23.59,23.7,373952.0,23.7701,23.7701,23.4913,23.6008,373952.0
2025-03-05 09:30:00,23.72,24.44,23.63,24.37,264288.0,23.6208,24.3377,23.5311,24.268,264288.0
2025-03-05 10:00:00,24.34,24.56,24.25,24.46,257340.0,24.2382,24.4572,24.1485,24.3577,257340.0
2025-03-05 10:30:00,24.47,24.67,24.43,24.55,153738.0,24.3676,24.5668,24.3278,24.4473,153738.0
2025-03-05 11:00:00,24.54,24.62,24.48,24.62,220660.0,24.4373,24.517,24.3776,24.517,220660.0
2025-03-05 11:30:00,24.61,24.79,24.5,24.64,184729.0,24.507,24.6863,24.3975,24.5369,184729.0
2025-03-05 12:00:00,24.64,24.72,24.47,24.66,109354.0,24.5369,24.6166,24.3676,24.5568,109354.0
2025-03-05 12:30:00,24.67,24.7,24.56,24.63,58319.0,24.5668,24.5967,24.4572,24.5269,58319.0
2025-03-05 13:00:00,24.64,24.69,24.48,24.56,82167.0,24.5369,24.5867,24.3776,24.4572,82167.0
2025-03-05 13:30:00,24.54,24.61,24.44,24.58,81157.0,24.4373,24.507,24.3377,24.4772,81157.0
2025-03-05 14:00:00,24.58,24.69,24.56,24.66,74079.0,24.4772,24.5867,24.4572,24.5568,74079.0
2025-03-05 14:30:00,24.66,24.75,24.63,24.7,62070.0,24.5568,24.6464,24.5269,24.5967,62070.0
2025-03-05 15:00:00,24.7,24.85,24.69,24.84,172536.0,24.5967,24.746,24.5867,24.7361,172536.0
2025-03-05 15:30:00,24.83,24.99,24.79,24.94,456963.0,24.7261,24.8854,24.6863,24.8356,456963.0
2025-03-06 09:30:00,24.57,25.0,24.56,24.87,284861.0,24.4672,24.8954,24.4572,24.7659,284861.0
2025-03-06 10:00:00,24.84,25.02,24.59,24.7,217830.0,24.7361,24.9153,24.4871,24.5967,217830.0
2025-03-06 10:30:00,24.7,24.81,24.59,24.78,144966.0,24.5967,24.7062,24.4871,24.6763,144966.0
2025-03-06 11:00:00,24.79,24.9,24.78,24.86,98957.0,24.6863,24.7958,24.6763,24.756,98957.0
2025-03-06 11:30:00,24.87,24.91,24.66,24.66,80180.0,24.7659,24.8058,24.5568,24.5568,80180.0
2025-03-06 12:00:00,24.67,24.72,24.55,24.6,115901.0,24.5668,24.6166,24.4473,24.4971,115901.0
2025-03-06 12:30:00,24.6,24.65,24.41,24.46,146021.0,24.4971,24.5469,24.3079,24.3577,146021.0
2025-03-06 13:00:00,24.48,24.61,24.47,24.5,87029.0,24.3776,24.507,24.3676,24.3975,87029.0
2025-03-06 13:30:00,24.5,24.53,24.35,24.39,109309.0,24.3975,24.4274,24.2481,24.2879,109309.0
2025-03-06 14:00:00,24.4,24.4,24.18,24.19,109663.0,24.2979,24.2979,24.0788,24.0888,109663.0
2025-03-06 14:30:00,24.19,24.53,24.17,24.19,148497.0,24.0888,24.4274,24.0689,24.0888,148497.0
2025-03-06 15:00:00,24.18,24.38,24.14,24.36,149777.0,24.0788,24.278,24.039,24.2581,149777.0
2025-03-06 15:30:00,24.36,24.53,24.34,24.52,418944.0,24.2581,24.4274,24.2382,24.4174,418944.0
2025-03-07 09:30:00,24.41,25.3,24.41,25.15,319491.0,24.3079,25.1941,24.3079,25.0448,319491.0
2025-03-07 10:00:00,25.15,25.19,24.83,24.84,228148.0,25.0448,25.0846,24.7261,24.7361,228148.0
2025-03-07 10:30:00,24.84,24.88,24.38,24.51,233128.0,24.7361,24.7759,24.278,24.4074,233128.0
2025-03-07 11:00:00,24.5,24.58,24.31,24.31,147732.0,24.3975,24.4772,24.2083,24.2083,147732.0
2025-03-07 11:30:00,24.32,24.33,23.96,23.97,271975.0,24.2182,24.2282,23.8597,23.8697,271975.0
2025-03-07 12:00:00,23.98,24.09,23.82,23.95,114807.0,23.8797,23.9892,23.7203,23.8498,114807.0
2025-03-07 12:30:00,23.95,24.32,23.93,24.21,150012.0,23.8498,24.2182,23.8299,24.1087,150012.0
2025-03-07 13:00:00,24.21,24.39,24.2,24.38,126971.0,24.1087,24.2879,24.0987,24.278,126971.0
2025-03-07 13:30:00,24.39,24.54,24.38,24.54,60824.0,24.2879,24.4373,24.278,24.4373,60824.0
2025-03-07 14:00:00,24.54,24.75,24.51,24.63,79260.0,24.4373,24.6464,24.4074,24.5269,79260.0
2025-03-07 14:30:00,24.61,24.71,24.56,24.62,62044.0,24.507,24.6066,24.4572,24.517,62044.0
2025-03-07 15:00:00,24.61,24.67,24.58,24.62,85475.0,24.507,24.5668,24.4772,24.517,85475.0
2025-03-07 15:30:00,24.61,24.74,24.54,24.55,568449.0,24.507,24.6365,24.4373,24.4473,568449.0
2025-03-10 09:30:00,24.16,24.28,23.8,23.88,367318.0,24.0589,24.1784,23.7004,23.7801,367318.0
2025-03-10 10:00:00,23.85,23.95,23.74,23.74,186732.0,23.7502,23.8498,23.6407,23.6407,186732.0
2025-03-10 10:30:00,23.76,23.82,23.52,23.69,195083.0,23.6606,23.7203,23.4216,23.5909,195083.0
2025-03-10 11:00:00,23.69,23.87,23.65,23.84,114826.0,23.5909,23.7701,23.551,23.7403,114826.0
2025-03-10 11:30:00,23.85,23.97,23.77,23.78,102989.0,23.7502,23.8697,23.6705,23.6805,102989.0
2025-03-10 12:00:00,23.78,23.85,23.68,23.73,99190.0,23.6805,23.7502,23.5809,23.6307,99190.0
2025-03-10 12:30:00,23.73,23.79,23.6,23.6,66845.0,23.6307,23.6905,23.5013,23.5013,66845.0
2025-03-10 13:00:00,23.59,23.59,23.39,23.42,121443.0,23.4913,23.4913,23.2921,23.322,121443.0
2025-03-10 13:30:00,23.42,23.42,23.19,23.23,119904.0,23.322,23.322,23.093,23.1328,119904.0
2025-03-10 14:00:00,23.23,23.32,23.14,23.21,141040.0,23.1328,23.2224,23.0432,23.1129,141040.0
2025-03-10 14:30:00,23.23,23.28,23.13,23.15,116721.0,23.1328,23.1826,23.0332,23.0531,116721.0
2025-03-10 15:00:00,23.15,23.5,23.13,23.45,222549.0,23.0531,23.4017,23.0332,23.3519,222549.0
2025-03-10 15:30:00,23.45,23.66,23.35,23.4,466764.0,23.3519,23.561,23.2523,23.3021,466764.0
2025-03-11 09:30:00,23.59,24.48,23.59,24.18,706983.0,23.4913,24.3776,23.4913,24.0788,706983.0
2025-03-11 10:00:00,24.17,24.3,23.97,23.97,297483.0,24.0689,24.1983,23.8697,23.8697,297483.0
2025-03-11 10:30:00,23.98,24.26,23.82,24.03,237967.0,23.8797,24.1585,23.7203,23.9295,237967.0
2025-03-11 11:00:00,24.02,24.3,23.99,24.03,199257.0,23.9195,24.1983,23.8896,23.9295,199257.0
2025-03-11 11:30:00,24.05,24.19,23.99,23.99,125676.0,23.9494,24.0888,23.8896,23.8896,125676.0
2025-03-11 12:00:00,23.98,24.07,23.95,24.02,103624.0,23.8797,23.9693,23.8498,23.9195,103624.0
2025-03-11 12:30:00,24.02,24.12,23.93,23.98,350851.0,23.9195,24.0191,23.8299,23.8797,350851.0
2025-03-11 13:00:00,23.98,24.03,23.84,23.86,241338.0,23.8797,23.9295,23.7403,23.7602,241338.0
2025-03-11 13:30:00,23.85,24.06,23.78,23.96,114209.0,23.7502,23.9593,23.6805,23.8597,114209.0
2025-03-11 14:00:00,23.96,24.2,23.96,24.13,81525.0,23.8597,24.0987,23.8597,24.029,81525.0
2025-03-11 14:30:00,24.12,24.4,24.08,24.37,134707.0,24.0191,24.2979,23.9792,24.268,134707.0
2025-03-11 15:00:00,24.38,24.45,24.29,24.39,224058.0,24.278,24.3477,24.1884,24.2879,224058.0
2025-03-11 15:30:00,24.39,24.5,24.32,24.47,535857.0,24.2879,24.3975,24.2182,24.3676,535857.0
2025-03-12 09:30:00,24.35,24.89,24.15,24.8,212670.0,24.2481,24.7859,24.049,24.6962,212670.0
2025-03-12 10:00:00,24.8,24.9,24.64,24.78,158288.0,24.6962,24.7958,24.5369,24.6763,158288.0
2025-03-12 10:30:00,24.78,24.96,24.66,24.85,228202.0,24.6763,24.8556,24.5568,24.746,228202.0
2025-03-12 11:00:00,24.83,24.92,24.69,24.84,180354.0,24.7261,24.8157,24.5867,24.7361,180354.0
2025-03-12 11:30:00,24.85,24.98,24.81,24.92,118109.0,24.746,24.8755,24.7062,24.8157,118109.0
2025-03-12 12:00:00,24.91,25.19,24.89,25.13,331096.0,24.8058,25.0846,24.7859,25.0249,331096.0
2025-03-12 12:30:00,25.13,25.17,25.05,25.1,114402.0,25.0249,25.0647,24.9452,24.995,114402.0
2025-03-12 13:00:00,25.1,25.25,25.1,25.21,195513.0,24.995,25.1444,24.995,25.1045,195513.0
2025-03-12 13:30:00,25.2,25.26,25.05,25.05,131225.0,25.0946,25.1543,24.9452,24.9452,131225.0
2025-03-12 14:00:00,25.05,25.35,25.03,25.35,263517.0,24.9452,25.2439,24.9253,25.2439,263517.0
2025-03-12 14:30:00,25.34,25.43,25.3,25.36,216586.0,25.234,25.3236,25.1941,25.2539,216586.0
2025-03-12 15:00:00,25.37,25.38,25.21,25.27,153125.0,25.2638,25.2738,25.1045,25.1643,153125.0
2025-03-12 15:30:00,25.27,25.39,25.25,25.25,613452.0,25.1643,25.2838,25.1444,25.1444,613452.0
2025-03-13 09:30:00,25.27,25.46,24.97,25.07,384477.0,25.1643,25.3535,24.8655,24.9651,384477.0
2025-03-13 10:00:00,25.05,25.43,25.04,25.37,225271.0,24.9452,25.3236,24.9352,25.2638,225271.0
2025-03-13 10:30:00,25.37,25.7,25.37,25.58,291601.0,25.2638,25.5925,25.2638,25.473,291601.0
2025-03-13 11:00:00,25.59,26.11,25.59,26.04,722150.0,25.4829,26.0008,25.4829,25.931,722150.0
2025-03-13 11:30:00,26.03,26.09,25.87,26.0,513168.0,25.9211,25.9808,25.7618,25.8912,513168.0
2025-03-13 12:00:00,26.02,26.13,25.85,25.96,324033.0,25.9111,26.0207,25.7418,25.8514,324033.0
2025-03-13 12:30:00,25.95,26.13,25.61,25.73,333237.0,25.8414,26.0207,25.5028,25.6223,333237.0
2025-03-13 13:00:00,25.74,25.8,25.3,25.38,284051.0,25.6323,25.6921,25.1941,25.2738,284051.0
2025-03-13 13:30:00,25.38,25.41,25.18,25.25,273988.0,25.2738,25.3037,25.0746,25.1444,273988.0
2025-03-13 14:00:00,25.24,25.57,25.22,25.54,160148.0,25.1344,25.463,25.1145,25.4331,160148.0
2025-03-13 14:30:00,25.53,25.64,25.5,25.64,143549.0,25.4232,25.5327,25.3933,25.5327,143549.0
2025-03-13 15:00:00,25.63,25.69,25.53,25.58,137058.0,25.5228,25.5825,25.4232,25.473,137058.0
2025-03-13 15:30:00,25.58,25.67,25.54,25.6,619841.0,25.473,25.5626,25.4331,25.4929,619841.0
2025-03-14 09:30:00,25.96,26.1,25.46,25.64,393726.0,25.8514,25.9908,25.3535,25.5327,393726.0
2025-03-14 10:00:00,25.65,26.01,25.47,25.67,342360.0,25.5427,25.9012,25.3634,25.5626,342360.0
2025-03-14 10:30:00,25.66,26.02,25.64,25.98,246108.0,25.5526,25.9111,25.5327,25.8713,246108.0
2025-03-14 11:00:00,25.99,25.99,25.77,25.86,214524.0,25.8813,25.8813,25.6622,25.7518,214524.0
2025-03-14 11:30:00,25.85,25.9,25.76,25.84,90312.0,25.7418,25.7916,25.6522,25.7319,90312.0
2025-03-14 12:00:00,25.85,25.95,25.81,25.83,108908.0,25.7418,25.8414,25.702,25.7219,108908.0
2025-03-14 12:30:00,25.83,25.9,25.8,25.87,111995.0,25.7219,25.7916,25.6921,25.7618,111995.0
2025-03-14 13:00:00,25.86,25.89,25.72,25.77,69693.0,25.7518,25.7817,25.6124,25.6622,69693.0
2025-03-14 13:30:00,25.77,25.78,25.64,25.67,70694.0,25.6622,25.6721,25.5327,25.5626,70694.0
2025-03-14 14:00:00,25.67,25.7,25.58,25.59,83293.0,25.5626,25.5925,25.473,25.4829,83293.0
2025-03-14 14:30:00,25.6,25.65,25.53,25.55,97699.0,25.4929,25.5427,25.4232,25.4431,97699.0
2025-03-14 15:00:00,25.55,25.67,25.54,25.64,115995.0,25.4431,25.5626,25.4331,25.5327,115995.0
2025-03-14 15:30:00,25.64,25.78,25.61,25.76,433191.0,25.5327,25.6721,25.5028,25.6522,433191.0
2025-03-17 09:30:00,25.94,26.31,25.94,26.11,317507.0,25.8315,26.1999,25.8315,26.0008,317507.0
2025-03-17 10:00:00,26.11,26.2,26.02,26.18,197725.0,26.0008,26.0904,25.9111,26.0705,197725.0
2025-03-17 10:30:00,26.18,26.24,26.09,26.17,124258.0,26.0705,26.1302,25.9808,26.0605,124258.0
2025-03-17 11:00:00,26.17,26.29,26.11,26.21,128107.0,26.0605,26.18,26.0008,26.1003,128107.0
2025-03-17 11:30:00,26.22,26.4,26.14,26.36,149697.0,26.1103,26.2895,26.0306,26.2497,149697.0
2025-03-17 12:00:00,26.35,26.44,26.27,26.35,120878.0,26.2397,26.3294,26.1601,26.2397,120878.0
2025-03-17 12:30:00,26.36,26.42,26.29,26.32,141155.0,26.2497,26.3095,26.18,26.2099,141155.0
2025-03-17 13:00:00,26.32,26.43,26.3,26.42,109702.0,26.2099,26.3194,26.19,26.3095,109702.0
2025-03-17 13:30:00,26.42,26.51,26.41,26.49,107133.0,26.3095,26.3991,26.2995,26.3792,107133.0
2025-03-17 14:00:00,26.48,26.58,26.42,26.58,125545.0,26.3692,26.4688,26.3095,26.4688,125545.0
2025-03-17 14:30:00,26.57,26.66,26.53,26.64,123567.0,26.4588,26.5485,26.419,26.5285,123567.0
2025-03-17 15:00:00,26.64,26.68,26.54,26.55,144576.0,26.5285,26.5684,26.429,26.4389,144576.0
2025-03-17 15:30:00,26.55,26.72,26.51,26.71,459569.0,26.4389,26.6082,26.3991,26.5982,459569.0
2025-03-18 09:30:00,27.37,27.47,26.79,27.18,801393.0,27.2555,27.3551,26.6779,27.0663,801393.0
2025-03-18 10:00:00,27.17,27.18,26.82,26.92,336798.0,27.0563,27.0663,26.7078,26.8074,336798.0
2025-03-18 10:30:00,26.91,27.1,26.77,26.78,306669.0,26.7974,26.9866,26.658,26.6679,306669.0
2025-03-18 11:00:00,26.78,26.9,26.6,26.84,215235.0,26.6679,26.7874,26.4887,26.7277,215235.0
2025-03-18 11:30:00,26.85,26.93,26.79,26.89,201915.0,26.7377,26.8173,26.6779,26.7775,201915.0
2025-03-18 12:00:00,26.88,27.04,26.85,27.01,121862.0,26.7675,26.9269,26.7377,26.897,121862.0
2025-03-18 12:30:00,27.01,27.04,26.92,26.97,140203.0,26.897,26.9269,26.8074,26.8572,140203.0
2025-03-18 13:00:00,26.98,27.1,26.87,26.88,236357.0,26.8671,26.9866,26.7576,26.7675,236357.0
2025-03-18 13:30:00,26.87,26.89,26.73,26.75,233118.0,26.7576,26.7775,26.6182,26.6381,233118.0
2025-03-18 14:00:00,26.75,26.81,26.7,26.74,87362.0,26.6381,26.6978,26.5883,26.6281,87362.0
2025-03-18 14:30:00,26.75,26.81,26.69,26.71,127647.0,26.6381,26.6978,26.5783,26.5982,127647.0
2025-03-18 15:00:00,26.7,26.73,26.59,26.6,119889.0,26.5883,26.6182,26.4787,26.4887,119889.0
2025-03-18 15:30:00,26.6,26.71,26.56,26.61,541197.0,26.4887,26.5982,26.4489,26.4987,541197.0
2025-03-19 09:30:00,26.4,26.52,26.1,26.39,294586.0,26.2895,26.409,25.9908,26.2796,294586.0
2025-03-19 10:00:00,26.41,26.5,26.1,26.15,210152.0,26.2995,26.3891,25.9908,26.0406,210152.0
2025-03-19 10:30:00,26.15,26.33,26.15,26.26,134206.0,26.0406,26.2198,26.0406,26.1501,134206.0
2025-03-19 11:00:00,26.26,26.44,26.25,26.38,119311.0,26.1501,26.3294,26.1402,26.2696,119311.0
2025-03-19 11:30:00,26.38,26.41,26.22,26.24,89437.0,26.2696,26.2995,26.1103,26.1302,89437.0
2025-03-19 12:00:00,26.25,26.47,26.24,26.39,66091.0,26.1402,26.3592,26.1302,26.2796,66091.0
2025-03-19 12:30:00,26.39,26.45,26.37,26.41,81998.0,26.2796,26.3393,26.2597,26.2995,81998.0
2025-03-19 13:00:00,26.42,26.44,26.31,26.32,47820.0,26.3095,26.3294,26.1999,26.2099,47820.0
2025-03-19 13:30:00,26.31,26.37,26.28,26.33,51978.0,26.1999,26.2597,26.17,26.2198,51978.0
2025-03-19 14:00:00,26.32,26.56,26.21,26.43,184104.0,26.2099,26.4489,26.1003,26.3194,184104.0
2025-03-19 14:30:00,26.44,26.65,26.44,26.64,160692.0,26.3294,26.5385,26.3294,26.5285,160692.0
2025-03-19 15:00:00,26.64,26.68,26.33,26.35,142124.0,26.5285,26.5684,26.2198,26.2397,142124.0
2025-03-19 15:30:00,26.34,26.57,26.33,26.53,253207.0,26.2298,26.4588,26.2198,26.419,253207.0
2025-03-20 09:30:00,25.9,26.3,25.66,26.11,421966.0,25.7916,26.19,25.5526,26.0008,421966.0
2025-03-20 10:00:00,26.1,26.38,26.08,26.34,168857.0,25.9908,26.2696,25.9709,26.2298,168857.0
2025-03-20 10:30:00,26.33,26.63,26.33,26.63,82000.0,26.2198,26.5186,26.2198,26.5186,82000.0
2025-03-20 11:00:00,26.62,26.7,26.55,26.67,65225.0,26.5086,26.5883,26.4389,26.5584,65225.0
2025-03-20 11:30:00,26.66,26.66,26.52,26.54,66402.0,26.5485,26.5485,26.409,26.429,66402.0
2025-03-20 12:00:00,26.52,26.6,26.4,26.42,105362.0,26.409,26.4887,26.2895,26.3095,105362.0
2025-03-20 12:30:00,26.41,26.47,26.35,26.39,102826.0,26.2995,26.3592,26.2397,26.2796,102826.0
2025-03-20 13:00:00,26.39,26.43,26.3,26.31,66431.0,26.2796,26.3194,26.19,26.1999,66431.0
2025-03-20 13:30:00,26.31,26.4,26.3,26.35,61892.0,26.1999,26.2895,26.19,26.2397,61892.0
2025-03-20 14:00:00,26.35,26.43,26.34,26.37,45802.0,26.2397,26.3194,26.2298,26.2597,45802.0
2025-03-20 14:30:00,26.36,26.42,26.31,26.38,64636.0,26.2497,26.3095,26.1999,26.2696,64636.0
2025-03-20 15:00:00,26.37,26.46,26.36,26.38,56180.0,26.2597,26.3493,26.2497,26.2696,56180.0
2025-03-20 15:30:00,26.38,26.5,26.36,26.4,234950.0,26.2696,26.3891,26.2497,26.2895,234950.0
2025-03-21 09:30:00,25.94,26.16,25.46,25.47,685065.0,25.8315,26.0505,25.3535,25.3634,685065.0
2025-03-21 10:00:00,25.46,25.74,25.27,25.64,403182.0,25.3535,25.6323,25.1643,25.5327,403182.0
2025-03-21 10:30:00,25.63,25.72,25.56,25.71,117395.0,25.5228,25.6124,25.4531,25.6024,117395.0
2025-03-21 11:00:00,25.71,25.73,25.45,25.46,216553.0,25.6024,25.6223,25.3435,25.3535,216553.0
2025-03-21 11:30:00,25.46,25.55,25.39,25.44,158358.0,25.3535,25.4431,25.2838,25.3336,158358.0
2025-03-21 12:00:00,25.45,25.63,25.44,25.58,151731.0,25.3435,25.5228,25.3336,25.473,151731.0
2025-03-21 12:30:00,25.57,25.66,25.56,25.63,36300.0,25.463,25.5526,25.4531,25.5228,36300.0
2025-03-21 13:00:00,25.62,25.63,25.53,25.53,58759.0,25.5128,25.5228,25.4232,25.4232,58759.0
2025-03-21 13:30:00,25.52,25.63,25.48,25.55,98762.0,25.4132,25.5228,25.3734,25.4431,98762.0
2025-03-21 14:00:00,25.56,25.59,25.52,25.57,84093.0,25.4531,25.4829,25.4132,25.463,84093.0
2025-03-21 14:30:00,25.57,25.63,25.53,25.55,61544.0,25.463,25.5228,25.4232,25.4431,61544.0
2025-03-21 15:00:00,25.55,25.57,25.46,25.52,85381.0,25.4431,25.463,25.3535,25.4132,85381.0
2025-03-21 15:30:00,25.53,25.75,25.51,25.73,461960.0,25.4232,25.6423,25.4033,25.6223,461960.0
2025-03-24 09:30:00,25.88,26.23,25.81,25.91,231662.0,25.7717,26.1203,25.702,25.8016,231662.0
2025-03-24 10:00:00,25.91,26.05,25.83,25.93,162462.0,25.8016,25.941,25.7219,25.8215,162462.0
2025-03-24 10:30:00,25.94,25.96,25.74,25.89,163593.0,25.8315,25.8514,25.6323,25.7817,163593.0
2025-03-24 11:00:00,25.9,25.94,25.8,25.87,95756.0,25.7916,25.8315,25.6921,25.7618,95756.0
2025-03-24 11:30:00,25.88,26.04,25.88,26.03,37101.0,25.7717,25.931,25.7717,25.9211,37101.0
2025-03-24 12:00:00,26.02,26.07,25.89,25.92,78508.0,25.9111,25.9609,25.7817,25.8115,78508.0
2025-03-24 12:30:00,25.91,25.94,25.81,25.82,45300.0,25.8016,25.8315,25.702,25.712,45300.0
2025-03-24 13:00:00,25.81,25.9,25.77,25.89,79492.0,25.702,25.7916,25.6622,25.7817,79492.0
2025-03-24 13:30:00,25.88,25.91,25.78,25.83,99301.0,25.7717,25.8016,25.6721,25.7219,99301.0
2025-03-24 14:00:00,25.83,25.92,25.77,25.88,53173.0,25.7219,25.8115,25.6622,25.7717,53173.0
2025-03-24 14:30:00,25.88,25.96,25.85,25.95,56840.0,25.7717,25.8514,25.7418,25.8414,56840.0
2025-03-24 15:00:00,25.94,25.97,25.86,25.88,48720.0,25.8315,25.8613,25.7518,25.7717,48720.0
2025-03-24 15:30:00,25.89,25.92,25.85,25.86,204725.0,25.7817,25.8115,25.7418,25.7518,204725.0
2025-03-25 09:30:00,26.36,26.79,26.32,26.43,379619.0,26.2497,26.6779,26.2099,26.3194,379619.0
2025-03-25 10:00:00,26.45,26.57,26.27,26.31,151920.0,26.3393,26.4588,26.1601,26.1999,151920.0
2025-03-25 10:30:00,26.29,26.51,26.23,26.34,241814.0,26.18,26.3991,26.1203,26.2298,241814.0
2025-03-25 11:00:00,26.33,26.4,26.18,26.21,85583.0,26.2198,26.2895,26.0705,26.1003,85583.0
2025-03-25 11:30:00,26.22,26.24,26.11,26.11,99481.0,26.1103,26.1302,26.0008,26.0008,99481.0
2025-03-25 12:00:00,26.11,26.24,26.11,26.18,90880.0,26.0008,26.1302,26.0008,26.0705,90880.0
2025-03-25 12:30:00,26.18,26.24,26.15,26.17,45265.0,26.0705,26.1302,26.0406,26.0605,45265.0
2025-03-25 13:00:00,26.18,26.24,26.11,26.12,42484.0,26.0705,26.1302,26.0008,26.0107,42484.0
2025-03-25 13:30:00,26.12,26.19,26.11,26.15,77534.0,26.0107,26.0804,26.0008,26.0406,77534.0
2025-03-25 14:00:00,26.16,26.22,26.04,26.05,126740.0,26.0505,26.1103,25.931,25.941,126740.0
2025-03-25 14:30:00,26.06,26.07,25.91,25.99,102408.0,25.951,25.9609,25.8016,25.8813,102408.0
2025-03-25 15:00:00,25.98,26.1,25.97,26.04,75823.0,25.8713,25.9908,25.8613,25.931,75823.0
2025-03-25 15:30:00,26.03,26.05,25.93,25.97,278872.0,25.9211,25.941,25.8215,25.8613,278872.0
2025-03-26 09:30:00,26.16,26.19,25.64,25.68,273728.0,26.0505,26.0804,25.5327,25.5726,273728.0
2025-03-26 10:00:00,25.67,25.9,25.67,25.75,190149.0,25.5626,25.7916,25.5626,25.6423,190149.0
2025-03-26 10:30:00,25.74,26.05,25.72,26.0,164762.0,25.6323,25.941,25.6124,25.8912,164762.0
2025-03-26 11:00:00,25.99,26.16,25.97,26.04,173627.0,25.8813,26.0505,25.8613,25.931,173627.0
2025-03-26 11:30:00,26.04,26.1,25.88,25.94,106488.0,25.931,25.9908,25.7717,25.8315,106488.0
2025-03-26 12:00:00,25.94,26.02,25.92,26.0,75730.0,25.8315,25.9111,25.8115,25.8912,75730.0
2025-03-26 12:30:00,26.0,26.02,25.89,25.89,77925.0,25.8912,25.9111,25.7817,25.7817,77925.0
2025-03-26 13:00:00,25.89,25.94,25.86,25.88,77865.0,25.7817,25.8315,25.7518,25.7717,77865.0
2025-03-26 13:30:00,25.88,25.88,25.8,25.82,74978.0,25.7717,25.7717,25.6921,25.712,74978.0
2025-03-26 14:00:00,25.82,25.84,25.77,25.82,114200.0,25.712,25.7319,25.6622,25.712,114200.0
2025-03-26 14:30:00,25.81,25.82,25.64,25.65,87991.0,25.702,25.712,25.5327,25.5427,87991.0
2025-03-26 15:00:00,25.65,25.73,25.65,25.66,90940.0,25.5427,25.6223,25.5427,25.5526,90940.0
2025-03-26 15:30:00,25.66,25.76,25.62,25.75,357221.0,25.5526,25.6522,25.5128,25.6423,357221.0
2025-03-27 09:30:00,26.04,26.16,25.7,26.13,354091.0,25.931,26.0505,25.5925,26.0207,354091.0
2025-03-27 10:00:00,26.14,26.3,26.1,26.21,249470.0,26.0306,26.19,25.9908,26.1003,249470.0
2025-03-27 10:30:00,26.2,26.4,26.18,26.39,276965.0,26.0904,26.2895,26.0705,26.2796,276965.0
2025-03-27 11:00:00,26.38,26.48,26.3,26.45,176557.0,26.2696,26.3692,26.19,26.3393,176557.0
2025-03-27 11:30:00,26.43,26.62,26.27,26.29,269446.0,26.3194,26.5086,26.1601,26.18,269446.0
2025-03-27 12:00:00,26.29,26.42,26.22,26.36,137380.0,26.18,26.3095,26.1103,26.2497,137380.0
2025-03-27 12:30:00,26.36,26.42,26.19,26.23,137520.0,26.2497,26.3095,26.0804,26.1203,137520.0
2025-03-27 13:00:00,26.22,26.27,26.13,26.15,152640.0,26.1103,26.1601,26.0207,26.0406,152640.0
2025-03-27 13:30:00,26.14,26.21,26.11,26.12,112325.0,26.0306,26.1003,26.0008,26.0107,112325.0
2025-03-27 14:00:00,26.12,26.23,26.11,26.14,84278.0,26.0107,26.1203,26.0008,26.0306,84278.0
2025-03-27 14:30:00,26.14,26.23,26.13,26.18,160855.0,26.0306,26.1203,26.0207,26.0705,160855.0
2025-03-27 15:00:00,26.18,26.37,26.17,26.35,216118.0,26.0705,26.2597,26.0605,26.2397,216118.0
2025-03-27 15:30:00,26.35,26.45,26.27,26.43,600179.0,26.2397,26.3393,26.1601,26.3194,600179.0
2025-03-28 09:30:00,26.82,26.92,26.46,26.73,489055.0,26.7078,26.8074,26.3493,26.6182,489055.0
2025-03-28 10:00:00,26.71,27.0,26.41,26.41,534033.0,26.5982,26.887,26.2995,26.2995,534033.0
2025-03-28 10:30:00,26.41,26.45,26.04,26.28,673665.0,26.2995,26.3393,25.931,26.17,673665.0
2025-03-28 11:00:00,26.27,26.47,26.18,26.4,147494.0,26.1601,26.3592,26.0705,26.2895,147494.0
2025-03-28 11:30:00,26.38,26.4,26.16,26.18,121739.0,26.2696,26.2895,26.0505,26.0705,121739.0
2025-03-28 12:00:00,26.17,26.29,25.96,26.05,250818.0,26.0605,26.18,25.8514,25.941,250818.0
2025-03-28 12:30:00,26.07,26.13,26.02,26.05,161280.0,25.9609,26.0207,25.9111,25.941,161280.0
2025-03-28 13:00:00,26.06,26.06,25.86,25.88,134950.0,25.951,25.951,25.7518,25.7717,134950.0
2025-03-28 13:30:00,25.88,25.9,25.76,25.84,152839.0,25.7717,25.7916,25.6522,25.7319,152839.0
2025-03-28 14:00:00,25.84,26.0,25.84,25.91,118717.0,25.7319,25.8912,25.7319,25.8016,118717.0
2025-03-28 14:30:00,25.91,25.92,25.81,25.89,83884.0,25.8016,25.8115,25.702,25.7817,83884.0
2025-03-28 15:00:00,25.89,26.11,25.89,26.03,195624.0,25.7817,26.0008,25.7817,25.9211,195624.0
2025-03-28 15:30:00,26.04,26.05,25.88,25.93,846774.0,25.931,25.941,25.7717,25.8215,846774.0
2025-03-31 09:30:00,26.0,26.12,24.54,25.64,734846.0,25.8912,26.0107,24.4373,25.5327,734846.0
2025-03-31 10:00:00,25.64,25.89,25.38,25.39,311653.0,25.5327,25.7817,25.2738,25.2838,311653.0
2025-03-31 10:30:00,25.39,25.66,25.38,25.63,171170.0,25.2838,25.5526,25.2738,25.5228,171170.0
2025-03-31 11:00:00,25.63,25.72,25.58,25.63,129626.0,25.5228,25.6124,25.473,25.5228,129626.0
2025-03-31 11:30:00,25.62,25.64,25.54,25.55,106555.0,25.5128,25.5327,25.4331,25.4431,106555.0
2025-03-31 12:00:00,25.55,25.67,25.48,25.67,71198.0,25.4431,25.5626,25.3734,25.5626,71198.0
2025-03-31 12:30:00,25.66,25.85,25.64,25.69,96113.0,25.5526,25.7418,25.5327,25.5825,96113.0
2025-03-31 13:00:00,25.68,25.75,25.63,25.64,61631.0,25.5726,25.6423,25.5228,25.5327,61631.0
2025-03-31 13:30:00,25.65,25.69,25.63,25.66,38550.0,25.5427,25.5825,25.5228,25.5526,38550.0
2025-03-31 14:00:00,25.65,25.88,25.63,25.85,96611.0,25.5427,25.7717,25.5228,25.7418,96611.0
2025-03-31 14:30:00,25.85,25.93,25.8,25.82,113320.0,25.7418,25.8215,25.6921,25.712,113320.0
2025-03-31 15:00:00,25.81,25.95,25.79,25.87,148948.0,25.702,25.8414,25.6821,25.7618,148948.0
2025-03-31 15:30:00,25.86,26.0,25.81,25.84,626366.0,25.7518,25.8912,25.702,25.7319,626366.0
2025-04-01 09:30:00,25.74,25.79,25.32,25.62,251390.0,25.6323,25.6821,25.2141,25.5128,251390.0
2025-04-01 10:00:00,25.63,25.69,25.33,25.34,244995.0,25.5228,25.5825,25.224,25.234,244995.0
2025-04-01 10:30:00,25.33,25.61,25.3,25.58,156622.0,25.224,25.5028,25.1941,25.473,156622.0
2025-04-01 11:00:00,25.6,25.78,25.59,25.69,119853.0,25.4929,25.6721,25.4829,25.5825,119853.0
2025-04-01 11:30:00,25.7,25.79,25.57,25.59,156157.0,25.5925,25.6821,25.463,25.4829,156157.0
2025-04-01 12:00:00,25.59,25.67,25.49,25.5,157071.0,25.4829,25.5626,25.3833,25.3933,157071.0
2025-04-01 12:30:00,25.49,25.54,25.34,25.35,188716.0,25.3833,25.4331,25.234,25.2439,188716.0
2025-04-01 13:00:00,25.35,25.43,25.31,25.37,248972.0,25.2439,25.3236,25.2041,25.2638,248972.0
2025-04-01 13:30:00,25.38,25.46,25.35,25.41,218322.0,25.2738,25.3535,25.2439,25.3037,218322.0
2025-04-01 14:00:00,25.41,25.41,25.2,25.26,165419.0,25.3037,25.3037,25.0946,25.1543,165419.0
2025-04-01 14:30:00,25.26,25.3,25.19,25.2,115607.0,25.1543,25.1941,25.0846,25.0946,115607.0
2025-04-01 15:00:00,25.2,25.43,25.19,25.36,108175.0,25.0946,25.3236,25.0846,25.2539,108175.0
2025-04-01 15:30:00,25.36,25.6,25.35,25.6,527564.0,25.2539,25.4929,25.2439,25.4929,527564.0
2025-04-02 09:30:00,25.76,25.86,25.32,25.33,243008.0,25.6522,25.7518,25.2141,25.224,243008.0
2025-04-02 10:00:00,25.35,25.7,25.35,25.66,147316.0,25.2439,25.5925,25.2439,25.5526,147316.0
2025-04-02 10:30:00,25.66,25.99,25.63,25.78,280502.0,25.5526,25.8813,25.5228,25.6721,280502.0
2025-04-02 11:00:00,25.78,25.97,25.68,25.93,170594.0,25.6721,25.8613,25.5726,25.8215,170594.0
2025-04-02 11:30:00,25.92,26.05,25.79,25.83,180520.0,25.8115,25.941,25.6821,25.7219,180520.0
2025-04-02 12:00:00,25.85,26.06,25.83,26.05,67056.0,25.7418,25.951,25.7219,25.941,67056.0
2025-04-02 12:30:00,26.05,26.11,26.0,26.09,127118.0,25.941,26.0008,25.8912,25.9808,127118.0
2025-04-02 13:00:00,26.08,26.18,26.04,26.1,114305.0,25.9709,26.0705,25.931,25.9908,114305.0
2025-04-02 13:30:00,26.1,26.1,25.92,25.94,116087.0,25.9908,25.9908,25.8115,25.8315,116087.0
2025-04-02 14:00:00,25.93,25.97,25.76,25.77,143847.0,25.8215,25.8613,25.6522,25.6622,143847.0
2025-04-02 14:30:00,25.76,25.92,25.75,25.76,126649.0,25.6522,25.8115,25.6423,25.6522,126649.0
2025-04-02 15:00:00,25.76,25.84,25.67,25.77,267997.0,25.6522,25.7319,25.5626,25.6622,267997.0
2025-04-02 15:30:00,25.76,25.99,25.75,25.97,419721.0,25.6522,25.8813,25.6423,25.8613,419721.0
2025-04-03 09:30:00,23.59,24.54,23.33,24.36,1021813.0,23.4913,24.4373,23.2324,24.2581,1021813.0
2025-04-03 10:00:00,24.37,25.24,24.34,24.96,494783.0,24.268,25.1344,24.2382,24.8556,494783.0
2025-04-03 10:30:00,24.96,25.19,24.85,24.92,465185.0,24.8556,25.0846,24.746,24.8157,465185.0
2025-04-03 11:00:00,24.92,25.04,24.65,24.74,228788.0,24.8157,24.9352,24.5469,24.6365,228788.0
2025-04-03 11:30:00,24.75,24.93,24.64,24.78,152497.0,24.6464,24.8257,24.5369,24.6763,152497.0
2025-04-03 12:00:00,24.79,24.99,24.61,24.71,180560.0,24.6863,24.8854,24.507,24.6066,180560.0
2025-04-03 12:30:00,24.71,24.76,24.61,24.63,147306.0,24.6066,24.6564,24.507,24.5269,147306.0
2025-04-03 13:00:00,24.63,24.7,24.46,24.62,162661.0,24.5269,24.5967,24.3577,24.517,162661.0
2025-04-03 13:30:00,24.62,24.78,24.59,24.7,115869.0,24.517,24.6763,24.4871,24.5967,115869.0
2025-04-03 14:00:00,24.7,24.71,24.45,24.54,120190.0,24.5967,24.6066,24.3477,24.4373,120190.0
2025-04-03 14:30:00,24.54,24.73,24.49,24.68,130288.0,24.4373,24.6265,24.3875,24.5767,130288.0
2025-04-03 15:00:00,24.67,24.75,24.5,24.5,251372.0,24.5668,24.6464,24.3975,24.3975,251372.0
2025-04-03 15:30:00,24.5,24.54,24.35,24.43,555901.0,24.3975,24.4373,24.2481,24.3278,555901.0
2025-04-04 09:30:00,23.25,23.54,22.2,22.32,1384983.0,23.1527,23.4415,22.1071,22.2266,1384983.0
2025-04-04 10:00:00,22.31,22.33,21.7,21.73,803235.0,22.2167,22.2366,21.6092,21.6391,803235.0
2025-04-04 10:30:00,21.72,21.83,21.11,21.6,927778.0,21.6291,21.7387,21.0217,21.5096,927778.0
2025-04-04 11:00:00,21.6,22.22,21.56,21.87,553413.0,21.5096,22.127,21.4698,21.7785,553413.0
2025-04-04 11:30:00,21.88,22.03,21.67,21.81,268377.0,21.7885,21.9378,21.5793,21.7187,268377.0
2025-04-04 12:00:00,21.8,21.97,21.77,21.86,234324.0,21.7088,21.8781,21.6789,21.7685,234324.0
2025-04-04 12:30:00,21.86,21.96,21.67,21.69,161221.0,21.7685,21.8681,21.5793,21.5992,161221.0
2025-04-04 13:00:00,21.7,21.76,21.38,21.61,245316.0,21.6092,21.669,21.2905,21.5196,245316.0
2025-04-04 13:30:00,21.6,21.8,21.54,21.8,159423.0,21.5096,21.7088,21.4499,21.7088,159423.0
2025-04-04 14:00:00,21.8,21.89,21.28,21.3,310734.0,21.7088,21.7984,21.191,21.2109,310734.0
2025-04-04 14:30:00,21.3,21.54,21.27,21.42,285154.0,21.2109,21.4499,21.181,21.3304,285154.0
2025-04-04 15:00:00,21.42,21.58,21.3,21.45,251395.0,21.3304,21.4897,21.2109,21.3603,251395.0
2025-04-04 15:30:00,21.44,21.71,21.43,21.49,689941.0,21.3503,21.6192,21.3403,21.4001,689941.0
2025-04-07 09:30:00,21.0,21.99,20.55,21.86,633069.0,20.9121,21.898,20.464,21.7685,633069.0
2025-04-07 10:00:00,21.84,23.16,21.81,22.17,622557.0,21.7486,23.0631,21.7187,22.0772,622557.0
2025-04-07 10:30:00,22.17,22.56,21.81,22.45,488247.0,22.0772,22.4656,21.7187,22.3561,488247.0
2025-04-07 11:00:00,22.45,22.75,21.75,21.77,225998.0,22.3561,22.6548,21.659,21.6789,225998.0
2025-04-07 11:30:00,21.8,22.23,21.77,22.05,120058.0,21.7088,22.137,21.6789,21.9577,120058.0
2025-04-07 12:00:00,22.02,22.07,21.72,21.9,83004.0,21.9279,21.9777,21.6291,21.8084,83004.0
2025-04-07 12:30:00,21.89,22.01,21.49,21.55,138767.0,21.7984,21.9179,21.4001,21.4598,138767.0
2025-04-07 13:00:00,21.54,22.09,21.53,22.07,190649.0,21.4499,21.9976,21.4399,21.9777,190649.0
2025-04-07 13:30:00,22.06,22.27,21.86,22.2,167007.0,21.9677,22.1768,21.7685,22.1071,167007.0
2025-04-07 14:00:00,22.21,22.26,21.86,21.87,115135.0,22.1171,22.1669,21.7685,21.7785,115135.0
2025-04-07 14:30:00,21.88,22.12,21.62,21.66,125715.0,21.7885,22.0274,21.5295,21.5694,125715.0
2025-04-07 15:00:00,21.66,21.84,21.53,21.68,214698.0,21.5694,21.7486,21.4399,21.5893,214698.0
2025-04-07 15:30:00,21.67,22.02,21.67,21.87,501066.0,21.5793,21.9279,21.5793,21.7785,501066.0
2025-04-08 09:30:00,22.88,23.1,22.56,22.84,519517.0,22.7843,23.0033,22.4656,22.7444,519517.0
2025-04-08 10:00:00,22.83,23.1,22.79,23.01,371081.0,22.7345,23.0033,22.6946,22.9137,371081.0
2025-04-08 10:30:00,23.0,23.06,22.62,22.64,295952.0,22.9038,22.9635,22.5254,22.5453,295952.0
2025-04-08 11:00:00,22.63,22.83,22.58,22.68,224631.0,22.5353,22.7345,22.4855,22.5851,224631.0
2025-04-08 11:30:00,22.68,22.99,22.66,22.84,216955.0,22.5851,22.8938,22.5652,22.7444,216955.0
2025-04-08 12:00:00,22.83,22.87,22.57,22.71,213255.0,22.7345,22.7743,22.4756,22.615,213255.0
2025-04-08 12:30:00,22.72,22.78,22.32,22.34,249530.0,22.6249,22.6847,22.2266,22.2465,249530.0
2025-04-08 13:00:00,22.34,22.39,21.96,22.0,385395.0,22.2465,22.2963,21.8681,21.9079,385395.0
2025-04-08 13:30:00,21.99,22.35,21.99,22.2,326043.0,21.898,22.2565,21.898,22.1071,326043.0
2025-04-08 14:00:00,22.19,22.24,21.92,21.92,149125.0,22.0972,22.1469,21.8283,21.8283,149125.0
2025-04-08 14:30:00,21.93,22.43,21.89,21.9,363277.0,21.8382,22.3362,21.7984,21.8084,363277.0
2025-04-08 15:00:00,21.9,21.93,21.55,21.7,312625.0,21.8084,21.8382,21.4598,21.6092,312625.0
2025-04-08 15:30:00,21.69,21.73,21.45,21.72,975438.0,21.5992,21.6391,21.3603,21.6291,975438.0
2025-04-09 09:30:00,22.73,23.18,22.53,22.76,898893.0,22.6349,23.083,22.4357,22.6648,898893.0
2025-04-09 10:00:00,22.74,22.94,22.48,22.77,440800.0,22.6449,22.844,22.3859,22.6747,440800.0
2025-04-09 10:30:00,22.78,22.94,22.35,22.39,322376.0,22.6847,22.844,22.2565,22.2963,322376.0
2025-04-09 11:00:00,22.38,23.0,22.34,22.94,281945.0,22.2864,22.9038,22.2465,22.844,281945.0
2025-04-09 11:30:00,22.93,23.0,22.68,22.78,246442.0,22.8341,22.9038,22.5851,22.6847,246442.0
2025-04-09 12:00:00,22.78,22.98,22.73,22.83,217050.0,22.6847,22.8838,22.6349,22.7345,217050.0
2025-04-09 12:30:00,22.82,23.01,22.8,22.91,219992.0,22.7245,22.9137,22.7046,22.8141,219992.0
2025-04-09 13:00:00,22.92,23.92,22.78,23.61,680847.0,22.8241,23.8199,22.6847,23.5112,680847.0
2025-04-09 13:30:00,23.62,24.28,23.51,24.24,447001.0,23.5212,24.1784,23.4116,24.1386,447001.0
2025-04-09 14:00:00,24.25,24.41,23.91,24.27,399953.0,24.1485,24.3079,23.81,24.1685,399953.0
2025-04-09 14:30:00,24.28,24.38,23.91,24.1,373836.0,24.1784,24.278,23.81,23.9992,373836.0
2025-04-09 15:00:00,24.1,24.66,23.98,24.48,316657.0,23.9992,24.5568,23.8797,24.3776,316657.0
2025-04-09 15:30:00,24.49,24.57,24.25,24.43,892713.0,24.3875,24.4672,24.1485,24.3278,892713.0
2025-04-10 09:30:00,24.45,25.0,24.43,24.55,538749.0,24.3477,24.8954,24.3278,24.4473,538749.0
2025-04-10 10:00:00,24.56,25.16,24.46,24.95,401146.0,24.4572,25.0547,24.3577,24.8456,401146.0
2025-04-10 10:30:00,24.95,25.21,24.94,24.98,250153.0,24.8456,25.1045,24.8356,24.8755,250153.0
2025-04-10 11:00:00,24.98,25.13,24.79,24.91,175259.0,24.8755,25.0249,24.6863,24.8058,175259.0
2025-04-10 11:30:00,24.91,25.1,24.56,24.64,345839.0,24.8058,24.995,24.4572,24.5369,345839.0
2025-04-10 12:00:00,24.63,24.87,24.4,24.5,403745.0,24.5269,24.7659,24.2979,24.3975,403745.0
2025-04-10 12:30:00,24.49,24.82,24.49,24.73,378395.0,24.3875,24.7162,24.3875,24.6265,378395.0
2025-04-10 13:00:00,24.72,24.93,24.44,24.7,370068.0,24.6166,24.8257,24.3377,24.5967,370068.0
2025-04-10 13:30:00,24.71,25.09,24.66,25.01,216583.0,24.6066,24.985,24.5568,24.9054,216583.0
2025-04-10 14:00:00,25.01,25.14,24.8,25.05,220860.0,24.9054,25.0348,24.6962,24.9452,220860.0
2025-04-10 14:30:00,25.05,25.11,24.87,24.96,213553.0,24.9452,25.0049,24.7659,24.8556,213553.0
2025-04-10 15:00:00,24.98,25.08,24.83,24.83,229915.0,24.8755,24.9751,24.7261,24.7261,229915.0
2025-04-10 15:30:00,24.83,24.96,24.58,24.85,675397.0,24.7261,24.8556,24.4772,24.746,675397.0
2025-04-11 09:30:00,26.04,26.43,25.77,25.95,977505.0,25.931,26.3194,25.6622,25.8414,977505.0
2025-04-11 10:00:00,25.93,26.18,25.46,25.54,471300.0,25.8215,26.0705,25.3535,25.4331,471300.0
2025-04-11 10:30:00,25.54,25.86,25.5,25.62,231493.0,25.4331,25.7518,25.3933,25.5128,231493.0
2025-04-11 11:00:00,25.62,25.93,25.6,25.9,253153.0,25.5128,25.8215,25.4929,25.7916,253153.0
2025-04-11 11:30:00,25.89,26.17,25.87,25.92,404519.0,25.7817,26.0605,25.7618,25.8115,404519.0
2025-04-11 12:00:00,25.92,26.03,25.79,25.83,313301.0,25.8115,25.9211,25.6821,25.7219,313301.0
2025-04-11 12:30:00,25.84,26.05,25.8,25.9,431451.0,25.7319,25.941,25.6921,25.7916,431451.0
2025-04-11 13:00:00,25.9,26.1,25.9,26.0,177390.0,25.7916,25.9908,25.7916,25.8912,177390.0
2025-04-11 13:30:00,26.0,26.32,25.94,26.27,284469.0,25.8912,26.2099,25.8315,26.1601,284469.0
2025-04-11 14:00:00,26.27,26.34,26.14,26.24,208625.0,26.1601,26.2298,26.0306,26.1302,208625.0
2025-04-11 14:30:00,26.24,26.26,26.05,26.06,194382.0,26.1302,26.1501,25.941,25.951,194382.0
2025-04-11 15:00:00,26.06,26.19,26.02,26.07,244129.0,25.951,26.0804,25.9111,25.9609,244129.0
2025-04-11 15:30:00,26.06,26.08,25.83,25.89,666685.0,25.951,25.9709,25.7219,25.7817,666685.0
2025-04-14 09:30:00,25.79,26.46,25.56,26.43,994166.0,25.6821,26.3493,25.4531,26.3194,994166.0
2025-04-14 10:00:00,26.44,26.83,26.43,26.75,400504.0,26.3294,26.7177,26.3194,26.6381,400504.0
2025-04-14 10:30:00,26.76,26.78,26.48,26.5,188536.0,26.648,26.6679,26.3692,26.3891,188536.0
2025-04-14 11:00:00,26.51,26.69,26.49,26.58,243152.0,26.3991,26.5783,26.3792,26.4688,243152.0
2025-04-14 11:30:00,26.58,26.8,26.54,26.55,631584.0,26.4688,26.6879,26.429,26.4389,631584.0
2025-04-14 12:00:00,26.56,26.68,26.45,26.55,287794.0,26.4489,26.5684,26.3393,26.4389,287794.0
2025-04-14 12:30:00,26.55,26.86,26.51,26.76,267950.0,26.4389,26.7476,26.3991,26.648,267950.0
2025-04-14 13:00:00,26.76,27.02,26.74,26.98,343255.0,26.648,26.9069,26.6281,26.8671,343255.0
2025-04-14 13:30:00,26.97,27.13,26.93,27.1,266050.0,26.8572,27.0165,26.8173,26.9866,266050.0
2025-04-14 14:00:00,27.1,27.16,27.06,27.14,234474.0,26.9866,27.0464,26.9468,27.0264,234474.0
2025-04-14 14:30:00,27.14,27.21,27.06,27.16,291130.0,27.0264,27.0962,26.9468,27.0464,291130.0
2025-04-14 15:00:00,27.16,27.23,27.14,27.2,287797.0,27.0464,27.1161,27.0264,27.0862,287797.0
2025-04-14 15:30:00,27.2,27.25,27.15,27.19,955358.0,27.0862,27.136,27.0364,27.0762,955358.0
2025-04-15 09:30:00,27.35,27.66,27.17,27.22,491282.0,27.2356,27.5443,27.0563,27.1061,491282.0
2025-04-15 10:00:00,27.23,27.47,27.22,27.37,239065.0,27.1161,27.3551,27.1061,27.2555,239065.0
2025-04-15 10:30:00,27.38,27.5,27.24,27.25,170875.0,27.2654,27.3849,27.126,27.136,170875.0
2025-04-15 11:00:00,27.25,27.36,27.2,27.21,100803.0,27.136,27.2455,27.0862,27.0962,100803.0
2025-04-15 11:30:00,27.21,27.3,27.12,27.19,90062.0,27.0962,27.1858,27.0065,27.0762,90062.0
2025-04-15 12:00:00,27.2,27.24,27.15,27.16,64093.0,27.0862,27.126,27.0364,27.0464,64093.0
2025-04-15 12:30:00,27.16,27.2,27.05,27.08,214802.0,27.0464,27.0862,26.9368,26.9667,214802.0
2025-04-15 13:00:00,27.09,27.19,27.04,27.18,231059.0,26.9767,27.0762,26.9269,27.0663,231059.0
2025-04-15 13:30:00,27.19,27.39,27.19,27.24,193444.0,27.0762,27.2754,27.0762,27.126,193444.0
2025-04-15 14:00:00,27.24,27.28,27.2,27.26,103701.0,27.126,27.1659,27.0862,27.1459,103701.0
2025-04-15 14:30:00,27.26,27.37,27.25,27.35,72351.0,27.1459,27.2555,27.136,27.2356,72351.0
2025-04-15 15:00:00,27.34,27.39,27.28,27.38,173416.0,27.2256,27.2754,27.1659,27.2654,173416.0
2025-04-15 15:30:00,27.38,27.48,27.31,27.47,504782.0,27.2654,27.365,27.1957,27.3551,504782.0
2025-04-16 09:30:00,28.34,28.6,28.02,28.14,765914.0,28.2214,28.4803,27.9028,28.0223,765914.0
2025-04-16 10:00:00,28.13,28.41,28.11,28.34,459083.0,28.0123,28.2911,27.9924,28.2214,459083.0
2025-04-16 10:30:00,28.34,28.38,27.91,27.93,333057.0,28.2214,28.2613,27.7932,27.8131,333057.0
2025-04-16 11:00:00,27.93,28.02,27.81,28.0,241824.0,27.8131,27.9028,27.6936,27.8828,241824.0
2025-04-16 11:30:00,28.01,28.26,27.96,28.19,254531.0,27.8928,28.1418,27.843,28.0721,254531.0
2025-04-16 12:00:00,28.2,28.24,28.12,28.18,116511.0,28.082,28.1218,28.0023,28.0621,116511.0
2025-04-16 12:30:00,28.18,28.27,28.04,28.11,152708.0,28.0621,28.1517,27.9227,27.9924,152708.0
2025-04-16 13:00:00,28.12,28.16,28.05,28.1,112871.0,28.0023,28.0422,27.9326,27.9824,112871.0
2025-04-16 13:30:00,28.11,28.11,27.7,27.72,198966.0,27.9924,27.9924,27.5841,27.604,198966.0
2025-04-16 14:00:00,27.73,28.0,27.73,27.96,204265.0,27.614,27.8828,27.614,27.843,204265.0
2025-04-16 14:30:00,27.96,28.0,27.71,27.71,201338.0,27.843,27.8828,27.5941,27.5941,201338.0
2025-04-16 15:00:00,27.71,27.79,27.66,27.68,233260.0,27.5941,27.6737,27.5443,27.5642,233260.0
2025-04-16 15:30:00,27.68,28.08,27.67,28.02,746200.0,27.5642,27.9625,27.5542,27.9028,746200.0
2025-04-17 09:30:00,27.73,27.75,27.38,27.51,334815.0,27.614,27.6339,27.2654,27.3949,334815.0
2025-04-17 10:00:00,27.49,27.49,27.14,27.17,286711.0,27.375,27.375,27.0264,27.0563,286711.0
2025-04-17 10:30:00,27.17,27.37,27.07,27.09,221421.0,27.0563,27.2555,26.9567,26.9767,221421.0
2025-04-17 11:00:00,27.1,27.43,27.09,27.29,172426.0,26.9866,27.3152,26.9767,27.1758,172426.0
2025-04-17 11:30:00,27.29,27.34,27.19,27.2,115031.0,27.1758,27.2256,27.0762,27.0862,115031.0
2025-04-17 12:00:00,27.2,27.42,27.12,27.37,220620.0,27.0862,27.3053,27.0065,27.2555,220620.0
2025-04-17 12:30:00,27.37,27.45,27.3,27.4,109491.0,27.2555,27.3351,27.1858,27.2854,109491.0
2025-04-17 13:00:00,27.41,27.42,27.28,27.29,137780.0,27.2953,27.3053,27.1659,27.1758,137780.0
2025-04-17 13:30:00,27.29,27.43,27.27,27.41,142976.0,27.1758,27.3152,27.1559,27.2953,142976.0
2025-04-17 14:00:00,27.41,27.5,27.39,27.41,90697.0,27.2953,27.3849,27.2754,27.2953,90697.0
2025-04-17 14:30:00,27.41,27.47,27.33,27.33,172488.0,27.2953,27.3551,27.2156,27.2156,172488.0
2025-04-17 15:00:00,27.32,27.37,27.11,27.12,176722.0,27.2057,27.2555,26.9966,27.0065,176722.0
2025-04-17 15:30:00,27.13,27.24,27.12,27.2,627812.0,27.0165,27.126,27.0065,27.0862,627812.0
2025-04-21 09:30:00,28.17,28.17,27.34,27.38,1055732.0,28.0521,28.0521,27.2256,27.2654,1055732.0
2025-04-21 10:00:00,27.36,27.45,27.18,27.27,284371.0,27.2455,27.3351,27.0663,27.1559,284371.0
2025-04-21 10:30:00,27.27,27.33,26.98,27.08,276146.0,27.1559,27.2156,26.8671,26.9667,276146.0
2025-04-21 11:00:00,27.09,27.1,26.8,26.93,294698.0,26.9767,26.9866,26.6879,26.8173,294698.0
2025-04-21 11:30:00,26.93,26.95,26.73,26.77,268673.0,26.8173,26.8372,26.6182,26.658,268673.0
2025-04-21 12:00:00,26.77,26.84,26.59,26.62,254571.0,26.658,26.7277,26.4787,26.5086,254571.0
2025-04-21 12:30:00,26.62,26.7,26.49,26.5,148736.0,26.5086,26.5883,26.3792,26.3891,148736.0
2025-04-21 13:00:00,26.5,26.51,26.34,26.43,219166.0,26.3891,26.3991,26.2298,26.3194,219166.0
2025-04-21 13:30:00,26.43,26.53,26.42,26.48,169813.0,26.3194,26.419,26.3095,26.3692,169813.0
2025-04-21 14:00:00,26.48,26.62,26.45,26.62,142962.0,26.3692,26.5086,26.3393,26.5086,142962.0
2025-04-21 14:30:00,26.62,26.76,26.62,26.66,178272.0,26.5086,26.648,26.5086,26.5485,178272.0
2025-04-21 15:00:00,26.66,26.83,26.65,26.77,227974.0,26.5485,26.7177,26.5385,26.658,227974.0
2025-04-21 15:30:00,26.78,26.98,26.77,26.95,620407.0,26.6679,26.8671,26.658,26.8372,620407.0
2025-04-22 09:30:00,26.84,26.93,26.51,26.78,394608.0,26.7277,26.8173,26.3991,26.6679,394608.0
2025-04-22 10:00:00,26.78,27.14,26.76,26.97,239187.0,26.6679,27.0264,26.648,26.8572,239187.0
2025-04-22 10:30:00,26.97,27.06,26.91,27.05,235921.0,26.8572,26.9468,26.7974,26.9368,235921.0
2025-04-22 11:00:00,27.05,27.15,26.88,26.89,180346.0,26.9368,27.0364,26.7675,26.7775,180346.0
2025-04-22 11:30:00,26.88,27.02,26.82,26.92,174329.0,26.7675,26.9069,26.7078,26.8074,174329.0
2025-04-22 12:00:00,26.91,27.0,26.57,26.59,230669.0,26.7974,26.887,26.4588,26.4787,230669.0
2025-04-22 12:30:00,26.59,26.65,26.37,26.58,311643.0,26.4787,26.5385,26.2597,26.4688,311643.0
2025-04-22 13:00:00,26.59,26.6,26.41,26.46,220108.0,26.4787,26.4887,26.2995,26.3493,220108.0
2025-04-22 13:30:00,26.46,26.48,26.24,26.25,208192.0,26.3493,26.3692,26.1302,26.1402,208192.0
2025-04-22 14:00:00,26.25,26.38,26.19,26.23,202803.0,26.1402,26.2696,26.0804,26.1203,202803.0
2025-04-22 14:30:00,26.23,26.3,26.12,26.19,168780.0,26.1203,26.19,26.0107,26.0804,168780.0
2025-04-22 15:00:00,26.19,26.27,26.01,26.02,212034.0,26.0804,26.1601,25.9012,25.9111,212034.0
2025-04-22 15:30:00,26.02,26.14,25.93,26.12,677676.0,25.9111,26.0306,25.8215,26.0107,677676.0
2025-04-23 09:30:00,25.25,25.85,25.02,25.73,914221.0,25.1444,25.7418,24.9153,25.6223,914221.0
2025-04-23 10:00:00,25.74,25.89,25.44,25.73,696261.0,25.6323,25.7817,25.3336,25.6223,696261.0
2025-04-23 10:30:00,25.72,26.34,25.72,26.1,530793.0,25.6124,26.2298,25.6124,25.9908,530793.0
2025-04-23 11:00:00,26.1,26.23,25.81,25.89,519019.0,25.9908,26.1203,25.702,25.7817,519019.0
2025-04-23 11:30:00,25.89,26.1,25.83,25.89,306738.0,25.7817,25.9908,25.7219,25.7817,306738.0
2025-04-23 12:00:00,25.89,25.99,25.83,25.95,253242.0,25.7817,25.8813,25.7219,25.8414,253242.0
2025-04-23 12:30:00,25.95,26.1,25.9,25.9,281771.0,25.8414,25.9908,25.7916,25.7916,281771.0
2025-04-23 13:00:00,25.9,25.98,25.68,25.69,347967.0,25.7916,25.8713,25.5726,25.5825,347967.0
2025-04-23 13:30:00,25.69,25.84,25.67,25.78,257824.0,25.5825,25.7319,25.5626,25.6721,257824.0
2025-04-23 14:00:00,25.77,25.81,25.57,25.6,218066.0,25.6622,25.702,25.463,25.4929,218066.0
2025-04-23 14:30:00,25.6,25.69,25.5,25.51,273665.0,25.4929,25.5825,25.3933,25.4033,273665.0
2025-04-23 15:00:00,25.51,25.69,25.48,25.58,375871.0,25.4033,25.5825,25.3734,25.473,375871.0
2025-04-23 15:30:00,25.58,25.67,25.47,25.67,1188115.0,25.473,25.5626,25.3634,25.5626,1188115.0
2025-04-24 09:30:00,25.96,26.08,25.6,25.76,333249.0,25.8514,25.9709,25.4929,25.6522,333249.0
2025-04-24 10:00:00,25.76,25.82,25.58,25.76,212449.0,25.6522,25.712,25.473,25.6522,212449.0
2025-04-24 10:30:00,25.76,26.0,25.74,25.99,150934.0,25.6522,25.8912,25.6323,25.8813,150934.0
2025-04-24 11:00:00,25.97,26.01,25.74,25.82,294772.0,25.8613,25.9012,25.6323,25.712,294772.0
2025-04-24 11:30:00,25.83,25.95,25.82,25.93,93313.0,25.7219,25.8414,25.712,25.8215,93313.0
2025-04-24 12:00:00,25.93,25.99,25.83,25.89,82980.0,25.8215,25.8813,25.7219,25.7817,82980.0
2025-04-24 12:30:00,25.89,26.07,25.87,26.06,115079.0,25.7817,25.9609,25.7618,25.951,115079.0
2025-04-24 13:00:00,26.05,26.14,26.01,26.06,93618.0,25.941,26.0306,25.9012,25.951,93618.0
2025-04-24 13:30:00,26.06,26.2,26.04,26.2,67763.0,25.951,26.0904,25.931,26.0904,67763.0
2025-04-24 14:00:00,26.19,26.21,26.06,26.07,102979.0,26.0804,26.1003,25.951,25.9609,102979.0
2025-04-24 14:30:00,26.07,26.14,26.04,26.05,86265.0,25.9609,26.0306,25.931,25.941,86265.0
2025-04-24 15:00:00,26.05,26.06,25.92,25.95,174400.0,25.941,25.951,25.8115,25.8414,174400.0
2025-04-24 15:30:00,25.95,26.03,25.88,26.02,460764.0,25.8414,25.9211,25.7717,25.9111,460764.0
2025-04-25 09:30:00,25.16,25.75,25.05,25.57,295970.0,25.0547,25.6423,24.9452,25.463,295970.0
2025-04-25 10:00:00,25.56,25.74,25.54,25.74,125648.0,25.4531,25.6323,25.4331,25.6323,125648.0
2025-04-25 10:30:00,25.72,25.75,25.49,25.56,235107.0,25.6124,25.6423,25.3833,25.4531,235107.0
2025-04-25 11:00:00,25.57,25.67,25.49,25.51,121041.0,25.463,25.5626,25.3833,25.4033,121041.0
2025-04-25 11:30:00,25.51,25.65,25.51,25.58,95812.0,25.4033,25.5427,25.4033,25.473,95812.0
2025-04-25 12:00:00,25.58,25.61,25.52,25.56,101338.0,25.473,25.5028,25.4132,25.4531,101338.0
2025-04-25 12:30:00,25.57,25.61,25.55,25.57,55181.0,25.463,25.5028,25.4431,25.463,55181.0
2025-04-25 13:00:00,25.57,25.62,25.52,25.59,91975.0,25.463,25.5128,25.4132,25.4829,91975.0
2025-04-25 13:30:00,25.59,25.63,25.47,25.5,92917.0,25.4829,25.5228,25.3634,25.3933,92917.0
2025-04-25 14:00:00,25.5,25.6,25.44,25.45,97545.0,25.3933,25.4929,25.3336,25.3435,97545.0
2025-04-25 14:30:00,25.46,25.49,25.39,25.39,119948.0,25.3535,25.3833,25.2838,25.2838,119948.0
2025-04-25 15:00:00,25.39,25.53,25.39,25.49,130485.0,25.2838,25.4232,25.2838,25.3833,130485.0
2025-04-25 15:30:00,25.49,25.56,25.45,25.46,469003.0,25.3833,25.4531,25.3435,25.3535,469003.0
2025-04-28 09:30:00,25.4,25.44,25.06,25.07,304024.0,25.2937,25.3336,24.9551,24.9651,304024.0
2025-04-28 10:00:00,25.09,25.34,25.07,25.29,160910.0,24.985,25.234,24.9651,25.1842,160910.0
2025-04-28 10:30:00,25.29,25.5,25.28,25.35,248067.0,25.1842,25.3933,25.1742,25.2439,248067.0
2025-04-28 11:00:00,25.34,25.36,25.2,25.23,203915.0,25.234,25.2539,25.0946,25.1244,203915.0
2025-04-28 11:30:00,25.23,25.35,25.12,25.15,194907.0,25.1244,25.2439,25.0149,25.0448,194907.0
2025-04-28 12:00:00,25.15,25.3,25.13,25.27,141091.0,25.0448,25.1941,25.0249,25.1643,141091.0
2025-04-28 12:30:00,25.28,25.33,25.24,25.26,106682.0,25.1742,25.224,25.1344,25.1543,106682.0
2025-04-28 13:00:00,25.26,25.33,25.23,25.26,95852.0,25.1543,25.224,25.1244,25.1543,95852.0
2025-04-28 13:30:00,25.26,25.33,25.22,25.32,87660.0,25.1543,25.224,25.1145,25.2141,87660.0
2025-04-28 14:00:00,25.31,25.46,25.3,25.41,99626.0,25.2041,25.3535,25.1941,25.3037,99626.0
2025-04-28 14:30:00,25.42,25.42,25.29,25.33,165976.0,25.3136,25.3136,25.1842,25.224,165976.0
2025-04-28 15:00:00,25.32,25.37,25.27,25.36,206425.0,25.2141,25.2638,25.1643,25.2539,206425.0
2025-04-28 15:30:00,25.36,25.7,25.36,25.69,606562.0,25.2539,25.5925,25.2539,25.5825,606562.0
2025-04-29 09:30:00,25.48,25.81,25.3,25.39,229505.0,25.3734,25.702,25.1941,25.2838,229505.0
2025-04-29 10:00:00,25.41,25.48,25.21,25.33,327872.0,25.3037,25.3734,25.1045,25.224,327872.0
2025-04-29 10:30:00,25.31,25.37,25.23,25.24,299316.0,25.2041,25.2638,25.1244,25.1344,299316.0
2025-04-29 11:00:00,25.25,25.28,25.15,25.2,560893.0,25.1444,25.1742,25.0448,25.0946,560893.0
2025-04-29 11:30:00,25.2,25.29,25.15,25.18,150620.0,25.0946,25.1842,25.0448,25.0746,150620.0
2025-04-29 12:00:00,25.18,25.27,25.16,25.23,92222.0,25.0746,25.1643,25.0547,25.1244,92222.0
2025-04-29 12:30:00,25.23,25.34,25.19,25.33,104233.0,25.1244,25.234,25.0846,25.224,104233.0
2025-04-29 13:00:00,25.34,25.46,25.29,25.43,106794.0,25.234,25.3535,25.1842,25.3236,106794.0
2025-04-29 13:30:00,25.43,25.52,25.41,25.42,73456.0,25.3236,25.4132,25.3037,25.3136,73456.0
2025-04-29 14:00:00,25.42,25.47,25.3,25.36,115164.0,25.3136,25.3634,25.1941,25.2539,115164.0
2025-04-29 14:30:00,25.37,25.37,25.27,25.29,82696.0,25.2638,25.2638,25.1643,25.1842,82696.0
2025-04-29 15:00:00,25.29,25.4,25.27,25.35,385580.0,25.1842,25.2937,25.1643,25.2439,385580.0
2025-04-29 15:30:00,25.34,25.35,25.19,25.27,780847.0,25.234,25.2439,25.0846,25.1643,780847.0
2025-04-30 09:30:00,24.97,25.25,24.78,24.85,251942.0,24.8655,25.1444,24.6763,24.746,251942.0
2025-04-30 10:00:00,24.85,25.25,24.84,25.07,158623.0,24.746,25.1444,24.7361,24.9651,158623.0
2025-04-30 10:30:00,25.08,25.2,25.01,25.13,117688.0,24.9751,25.0946,24.9054,25.0249,117688.0
2025-04-30 11:00:00,25.13,25.25,25.08,25.17,95732.0,25.0249,25.1444,24.9751,25.0647,95732.0
2025-04-30 11:30:00,25.18,25.18,24.99,25.08,118379.0,25.0746,25.0746,24.8854,24.9751,118379.0
2025-04-30 12:00:00,25.08,25.1,24.98,25.0,94278.0,24.9751,24.995,24.8755,24.8954,94278.0
2025-04-30 12:30:00,24.99,25.08,24.97,25.05,70605.0,24.8854,24.9751,24.8655,24.9452,70605.0
2025-04-30 13:00:00,25.05,25.08,24.96,25.06,57333.0,24.9452,24.9751,24.8556,24.9551,57333.0
2025-04-30 13:30:00,25.06,25.14,25.02,25.03,85289.0,24.9551,25.0348,24.9153,24.9253,85289.0
2025-04-30 14:00:00,25.03,25.16,25.0,25.04,179108.0,24.9253,25.0547,24.8954,24.9352,179108.0
2025-04-30 14:30:00,25.04,25.06,24.97,25.02,68423.0,24.9352,24.9551,24.8655,24.9153,68423.0
2025-04-30 15:00:00,25.02,25.12,25.0,25.02,91760.0,24.9153,25.0149,24.8954,24.9153,91760.0
2025-04-30 15:30:00,25.02,25.19,24.95,25.19,656102.0,24.9153,25.0846,24.8456,25.0846,656102.0
2025-05-01 09:30:00,24.55,24.72,24.08,24.1,596671.0,24.4473,24.6166,23.9792,23.9992,596671.0
2025-05-01 10:00:00,24.13,24.48,24.08,24.19,295269.0,24.029,24.3776,23.9792,24.0888,295269.0
2025-05-01 10:30:00,24.18,24.32,24.1,24.2,272457.0,24.0788,24.2182,23.9992,24.0987,272457.0
2025-05-01 11:00:00,24.2,24.29,24.12,24.17,222741.0,24.0987,24.1884,24.0191,24.0689,222741.0
2025-05-01 11:30:00,24.17,24.17,24.0,24.11,209471.0,24.0689,24.0689,23.8996,24.0091,209471.0
2025-05-01 12:00:00,24.1,24.12,24.01,24.01,122796.0,23.9992,24.0191,23.9095,23.9095,122796.0
2025-05-01 12:30:00,24.01,24.1,23.98,24.07,142328.0,23.9095,23.9992,23.8797,23.9693,142328.0
2025-05-01 13:00:00,24.07,24.14,24.03,24.05,100561.0,23.9693,24.039,23.9295,23.9494,100561.0
2025-05-01 13:30:00,24.04,24.07,23.95,24.03,120531.0,23.9394,23.9693,23.8498,23.9295,120531.0
2025-05-01 14:00:00,24.03,24.16,24.01,24.11,97374.0,23.9295,24.0589,23.9095,24.0091,97374.0
2025-05-01 14:30:00,24.12,24.18,24.09,24.11,182721.0,24.0191,24.0788,23.9892,24.0091,182721.0
2025-05-01 15:00:00,24.11,24.16,24.05,24.05,165658.0,24.0091,24.0589,23.9494,23.9494,165658.0
2025-05-01 15:30:00,24.05,24.1,23.99,24.02,593963.0,23.9494,23.9992,23.8896,23.9195,593963.0
2025-05-02 09:30:00,24.4,24.52,23.64,23.66,439117.0,24.2979,24.4174,23.5411,23.561,439117.0
2025-05-02 10:00:00,23.65,23.71,23.5,23.54,409129.0,23.551,23.6108,23.4017,23.4415,409129.0
2025-05-02 10:30:00,23.54,23.68,23.48,23.59,353491.0,23.4415,23.5809,23.3818,23.4913,353491.0
2025-05-02 11:00:00,23.6,23.62,23.46,23.5,266815.0,23.5013,23.5212,23.3618,23.4017,266815.0
2025-05-02 11:30:00,23.5,23.51,23.44,23.48,192703.0,23.4017,23.4116,23.3419,23.3818,192703.0
2025-05-02 12:00:00,23.49,23.54,23.41,23.51,212156.0,23.3917,23.4415,23.3121,23.4116,212156.0
2025-05-02 12:30:00,23.51,23.55,23.42,23.42,106259.0,23.4116,23.4515,23.322,23.322,106259.0
2025-05-02 13:00:00,23.43,23.55,23.35,23.48,193362.0,23.332,23.4515,23.2523,23.3818,193362.0
2025-05-02 13:30:00,23.48,23.5,23.31,23.46,201712.0,23.3818,23.4017,23.2125,23.3618,201712.0
2025-05-02 14:00:00,23.45,23.54,23.38,23.43,129338.0,23.3519,23.4415,23.2822,23.332,129338.0
2025-05-02 14:30:00,23.43,23.46,23.37,23.42,181290.0,23.332,23.3618,23.2722,23.322,181290.0
2025-05-02 15:00:00,23.42,23.46,23.35,23.44,294548.0,23.322,23.3618,23.2523,23.3419,294548.0
2025-05-02 15:30:00,23.44,23.55,23.41,23.52,686469.0,23.3419,23.4515,23.3121,23.4216,686469.0
2025-05-05 09:30:00,24.3,24.36,23.59,23.6,382686.0,24.1983,24.2581,23.4913,23.5013,382686.0
2025-05-05 10:00:00,23.6,23.97,23.58,23.67,292112.0,23.5013,23.8697,23.4813,23.571,292112.0
2025-05-05 10:30:00,23.66,23.83,23.57,23.72,137649.0,23.561,23.7303,23.4714,23.6208,137649.0
2025-05-05 11:00:00,23.73,23.79,23.7,23.74,89217.0,23.6307,23.6905,23.6008,23.6407,89217.0
2025-05-05 11:30:00,23.75,23.84,23.74,23.77,84060.0,23.6506,23.7403,23.6407,23.6705,84060.0
2025-05-05 12:00:00,23.78,23.79,23.68,23.75,71259.0,23.6805,23.6905,23.5809,23.6506,71259.0
2025-05-05 12:30:00,23.75,23.87,23.74,23.75,75473.0,23.6506,23.7701,23.6407,23.6506,75473.0
2025-05-05 13:00:00,23.74,23.82,23.71,23.8,100062.0,23.6407,23.7203,23.6108,23.7004,100062.0
2025-05-05 13:30:00,23.81,23.88,23.8,23.85,86226.0,23.7104,23.7801,23.7004,23.7502,86226.0
2025-05-05 14:00:00,23.85,23.86,23.81,23.83,63795.0,23.7502,23.7602,23.7104,23.7303,63795.0
2025-05-05 14:30:00,23.84,23.88,23.8,23.86,150410.0,23.7403,23.7801,23.7004,23.7602,150410.0
2025-05-05 15:00:00,23.85,24.01,23.84,23.93,261814.0,23.7502,23.9095,23.7403,23.8299,261814.0
2025-05-05 15:30:00,23.93,24.02,23.87,23.92,534354.0,23.8299,23.9195,23.7701,23.8199,534354.0
2025-05-06 09:30:00,24.46,24.53,24.11,24.16,405858.0,24.3577,24.4274,24.0091,24.0589,405858.0
2025-05-06 10:00:00,24.17,24.41,24.11,24.12,225875.0,24.0689,24.3079,24.0091,24.0191,225875.0
2025-05-06 10:30:00,24.12,24.25,24.05,24.18,151376.0,24.0191,24.1485,23.9494,24.0788,151376.0
2025-05-06 11:00:00,24.19,24.4,24.18,24.32,112551.0,24.0888,24.2979,24.0788,24.2182,112551.0
2025-05-06 11:30:00,24.32,24.4,24.27,24.28,117688.0,24.2182,24.2979,24.1685,24.1784,117688.0
2025-05-06 12:00:00,24.28,24.36,24.28,24.34,99834.0,24.1784,24.2581,24.1784,24.2382,99834.0
2025-05-06 12:30:00,24.34,24.45,24.33,24.35,113424.0,24.2382,24.3477,24.2282,24.2481,113424.0
2025-05-06 13:00:00,24.36,24.57,24.36,24.54,166304.0,24.2581,24.4672,24.2581,24.4373,166304.0
2025-05-06 13:30:00,24.55,24.59,24.46,24.52,161385.0,24.4473,24.4871,24.3577,24.4174,161385.0
2025-05-06 14:00:00,24.52,24.82,24.51,24.79,311976.0,24.4174,24.7162,24.4074,24.6863,311976.0
2025-05-06 14:30:00,24.79,24.96,24.71,24.92,327916.0,24.6863,24.8556,24.6066,24.8157,327916.0
2025-05-06 15:00:00,24.92,24.99,24.85,24.97,263141.0,24.8157,24.8854,24.746,24.8655,263141.0
2025-05-06 15:30:00,24.96,25.07,24.9,25.05,754908.0,24.8556,24.9651,24.7958,24.9452,754908.0
2025-05-07 09:30:00,24.33,24.94,24.17,24.91,365610.0,24.2282,24.8356,24.0689,24.8058,365610.0
2025-05-07 10:00:00,24.92,24.96,24.58,24.64,191843.0,24.8157,24.8556,24.4772,24.5369,191843.0
2025-05-07 10:30:00,24.66,24.78,24.62,24.78,110774.0,24.5568,24.6763,24.517,24.6763,110774.0
2025-05-07 11:00:00,24.78,24.87,24.69,24.75,100269.0,24.6763,24.7659,24.5867,24.6464,100269.0
2025-05-07 11:30:00,24.75,24.86,24.73,24.84,78045.0,24.6464,24.756,24.6265,24.7361,78045.0
2025-05-07 12:00:00,24.83,24.93,24.75,24.77,126242.0,24.7261,24.8257,24.6464,24.6664,126242.0
2025-05-07 12:30:00,24.77,24.83,24.73,24.73,133725.0,24.6664,24.7261,24.6265,24.6265,133725.0
2025-05-07 13:00:00,24.73,24.8,24.6,24.62,295251.0,24.6265,24.6962,24.4971,24.517,295251.0
2025-05-07 13:30:00,24.62,24.62,24.47,24.5,213464.0,24.517,24.517,24.3676,24.3975,213464.0
2025-05-07 14:00:00,24.5,24.65,24.48,24.54,152923.0,24.3975,24.5469,24.3776,24.4373,152923.0
2025-05-07 14:30:00,24.54,24.62,24.34,24.57,218581.0,24.4373,24.517,24.2382,24.4672,218581.0
2025-05-07 15:00:00,24.56,24.58,24.34,24.36,178954.0,24.4572,24.4772,24.2382,24.2581,178954.0
2025-05-07 15:30:00,24.36,24.62,24.34,24.57,763997.0,24.2581,24.517,24.2382,24.4672,763997.0
2025-05-08 09:30:00,25.56,26.52,25.25,25.95,916097.0,25.4531,26.409,25.1444,25.8414,916097.0
2025-05-08 10:00:00,25.95,26.31,25.91,26.07,396350.0,25.8414,26.1999,25.8016,25.9609,396350.0
2025-05-08 10:30:00,26.07,26.26,25.91,25.95,351926.0,25.9609,26.1501,25.8016,25.8414,351926.0
2025-05-08 11:00:00,25.95,26.3,25.88,26.1,318447.0,25.8414,26.19,25.7717,25.9908,318447.0
2025-05-08 11:30:00,26.09,26.16,25.89,26.1,340251.0,25.9808,26.0505,25.7817,25.9908,340251.0
2025-05-08 12:00:00,26.1,26.1,25.76,25.84,196029.0,25.9908,25.9908,25.6522,25.7319,196029.0
2025-05-08 12:30:00,25.84,25.99,25.82,25.95,189370.0,25.7319,25.8813,25.712,25.8414,189370.0
2025-05-08 13:00:00,25.94,25.94,25.73,25.73,159750.0,25.8315,25.8315,25.6223,25.6223,159750.0
2025-05-08 13:30:00,25.73,25.81,25.67,25.77,173476.0,25.6223,25.702,25.5626,25.6622,173476.0
2025-05-08 14:00:00,25.77,25.83,25.63,25.69,175639.0,25.6622,25.7219,25.5228,25.5825,175639.0
2025-05-08 14:30:00,25.7,25.74,25.61,25.69,163332.0,25.5925,25.6323,25.5028,25.5825,163332.0
2025-05-08 15:00:00,25.68,25.7,25.51,25.53,240985.0,25.5726,25.5925,25.4033,25.4232,240985.0
2025-05-08 15:30:00,25.54,25.7,25.5,25.56,969111.0,25.4331,25.5925,25.3933,25.4531,969111.0
2025-05-09 09:30:00,25.88,26.08,25.71,25.91,443970.0,25.7717,25.9709,25.6024,25.8016,443970.0
2025-05-09 10:00:00,25.91,26.29,25.82,26.26,327741.0,25.8016,26.18,25.712,26.1501,327741.0
2025-05-09 10:30:00,26.26,26.37,26.07,26.18,329643.0,26.1501,26.2597,25.9609,26.0705,329643.0
2025-05-09 11:00:00,26.18,26.45,26.15,26.44,445817.0,26.0705,26.3393,26.0406,26.3294,445817.0
2025-05-09 11:30:00,26.43,26.63,26.4,26.61,352452.0,26.3194,26.5186,26.2895,26.4987,352452.0
2025-05-09 12:00:00,26.61,26.75,26.53,26.61,328862.0,26.4987,26.6381,26.419,26.4987,328862.0
2025-05-09 12:30:00,26.62,26.69,26.6,26.61,140649.0,26.5086,26.5783,26.4887,26.4987,140649.0
2025-05-09 13:00:00,26.6,26.85,26.59,26.84,277614.0,26.4887,26.7377,26.4787,26.7277,277614.0
2025-05-09 13:30:00,26.84,26.98,26.82,26.96,296334.0,26.7277,26.8671,26.7078,26.8472,296334.0
2025-05-09 14:00:00,26.96,27.01,26.85,26.96,255515.0,26.8472,26.897,26.7377,26.8472,255515.0
2025-05-09 14:30:00,26.95,27.04,26.91,27.04,249841.0,26.8372,26.9269,26.7974,26.9269,249841.0
2025-05-09 15:00:00,27.03,27.09,26.98,27.0,271628.0,26.9169,26.9767,26.8671,26.887,271628.0
2025-05-09 15:30:00,27.01,27.22,26.97,27.21,1002787.0,26.897,27.1061,26.8572,27.0962,1002787.0
2025-05-12 09:30:00,25.05,25.5,23.0,23.29,3695452.0,24.9452,25.3933,22.9038,23.1926,3695452.0
2025-05-12 10:00:00,23.28,23.36,22.94,23.23,2333815.0,23.1826,23.2623,22.844,23.1328,2333815.0
2025-05-12 10:30:00,23.24,23.49,22.9,23.18,1984161.0,23.1428,23.3917,22.8042,23.083,1984161.0
2025-05-12 11:00:00,23.19,23.35,23.17,23.25,1085044.0,23.093,23.2523,23.0731,23.1527,1085044.0
2025-05-12 11:30:00,23.25,23.3,23.03,23.13,792869.0,23.1527,23.2025,22.9336,23.0332,792869.0
2025-05-12 12:00:00,23.13,23.21,22.95,22.96,703037.0,23.0332,23.1129,22.854,22.8639,703037.0
2025-05-12 12:30:00,22.96,23.03,22.85,22.86,577184.0,22.8639,22.9336,22.7544,22.7644,577184.0
2025-05-12 13:00:00,22.86,22.89,22.75,22.8,838387.0,22.7644,22.7942,22.6548,22.7046,838387.0
2025-05-12 13:30:00,22.8,22.98,22.75,22.86,643210.0,22.7046,22.8838,22.6548,22.7644,643210.0
2025-05-12 14:00:00,22.87,22.97,22.81,22.89,470641.0,22.7743,22.8739,22.7146,22.7942,470641.0
2025-05-12 14:30:00,22.89,23.0,22.84,22.96,882266.0,22.7942,22.9038,22.7444,22.8639,882266.0
2025-05-12 15:00:00,22.96,23.06,22.85,23.03,927550.0,22.8639,22.9635,22.7544,22.9336,927550.0
2025-05-12 15:30:00,23.03,23.14,22.8,22.81,2376790.0,22.9336,23.0432,22.7046,22.7146,2376790.0
2025-05-13 09:30:00,23.21,23.28,22.9,23.02,1724995.0,23.1129,23.1826,22.8042,22.9237,1724995.0
2025-05-13 10:00:00,23.02,23.28,22.99,23.1,1202992.0,22.9237,23.1826,22.8938,23.0033,1202992.0
2025-05-13 10:30:00,23.11,23.31,23.08,23.16,975155.0,23.0133,23.2125,22.9834,23.0631,975155.0
2025-05-13 11:00:00,23.16,23.24,23.06,23.17,661465.0,23.0631,23.1428,22.9635,23.0731,661465.0
2025-05-13 11:30:00,23.16,23.42,23.11,23.39,887263.0,23.0631,23.322,23.0133,23.2921,887263.0
2025-05-13 12:00:00,23.39,23.46,23.14,23.18,408046.0,23.2921,23.3618,23.0432,23.083,408046.0
2025-05-13 12:30:00,23.19,23.27,23.12,23.25,377298.0,23.093,23.1726,23.0233,23.1527,377298.0
2025-05-13 13:00:00,23.26,23.3,23.15,23.16,387613.0,23.1627,23.2025,23.0531,23.0631,387613.0
2025-05-13 13:30:00,23.16,23.16,23.06,23.08,409343.0,23.0631,23.0631,22.9635,22.9834,409343.0
2025-05-13 14:00:00,23.07,23.09,22.96,22.98,545774.0,22.9735,22.9934,22.8639,22.8838,545774.0
2025-05-13 14:30:00,22.98,23.07,22.92,23.03,480253.0,22.8838,22.9735,22.8241,22.9336,480253.0
2025-05-13 15:00:00,23.03,23.15,22.99,23.1,714356.0,22.9336,23.0531,22.8938,23.0033,714356.0
2025-05-13 15:30:00,23.1,23.11,23.02,23.03,1505587.0,23.0033,23.0133,22.9237,22.9336,1505587.0
2025-05-14 09:30:00,22.48,22.67,22.08,22.49,1329238.0,22.3859,22.5751,21.9876,22.3959,1329238.0
2025-05-14 10:00:00,22.49,22.61,22.36,22.57,571200.0,22.3959,22.5154,22.2664,22.4756,571200.0
2025-05-14 10:30:00,22.56,22.61,22.43,22.55,339886.0,22.4656,22.5154,22.3362,22.4556,339886.0
2025-05-14 11:00:00,22.55,22.65,22.48,22.64,356814.0,22.4556,22.5552,22.3859,22.5453,356814.0
2025-05-14 11:30:00,22.64,22.64,22.39,22.48,333557.0,22.5453,22.5453,22.2963,22.3859,333557.0
2025-05-14 12:00:00,22.48,22.63,22.48,22.51,312472.0,22.3859,22.5353,22.3859,22.4158,312472.0
2025-05-14 12:30:00,22.51,22.64,22.44,22.6,196492.0,22.4158,22.5453,22.3461,22.5054,196492.0
2025-05-14 13:00:00,22.59,22.67,22.57,22.66,183428.0,22.4955,22.5751,22.4756,22.5652,183428.0
2025-05-14 13:30:00,22.65,22.66,22.59,22.61,141035.0,22.5552,22.5652,22.4955,22.5154,141035.0
2025-05-14 14:00:00,22.62,22.63,22.5,22.55,270993.0,22.5254,22.5353,22.4059,22.4556,270993.0
2025-05-14 14:30:00,22.55,22.67,22.54,22.56,171883.0,22.4556,22.5751,22.4457,22.4656,171883.0
2025-05-14 15:00:00,22.56,22.72,22.55,22.67,367317.0,22.4656,22.6249,22.4556,22.5751,367317.0
2025-05-14 15:30:00,22.67,22.72,22.57,22.6,885908.0,22.5751,22.6249,22.4756,22.5054,885908.0
2025-05-15 09:30:00,22.72,22.86,22.36,22.36,650471.0,22.6249,22.7644,22.2664,22.2664,650471.0
2025-05-15 10:00:00,22.36,22.68,22.3,22.57,440201.0,22.2664,22.5851,22.2067,22.4756,440201.0
2025-05-15 10:30:00,22.58,22.66,22.42,22.65,250167.0,22.4855,22.5652,22.3262,22.5552,250167.0
2025-05-15 11:00:00,22.64,22.79,22.63,22.78,274273.0,22.5453,22.6946,22.5353,22.6847,274273.0
2025-05-15 11:30:00,22.77,22.85,22.71,22.85,201324.0,22.6747,22.7544,22.615,22.7544,201324.0
2025-05-15 12:00:00,22.85,22.89,22.77,22.87,191748.0,22.7544,22.7942,22.6747,22.7743,191748.0
2025-05-15 12:30:00,22.87,22.95,22.83,22.84,209590.0,22.7743,22.854,22.7345,22.7444,209590.0
2025-05-15 13:00:00,22.84,22.93,22.83,22.89,169817.0,22.7444,22.8341,22.7345,22.7942,169817.0
2025-05-15 13:30:00,22.89,22.91,22.82,22.86,161073.0,22.7942,22.8141,22.7245,22.7644,161073.0
2025-05-15 14:00:00,22.86,22.91,22.82,22.87,212562.0,22.7644,22.8141,22.7245,22.7743,212562.0
2025-05-15 14:30:00,22.88,22.9,22.8,22.83,144431.0,22.7843,22.8042,22.7046,22.7345,144431.0
2025-05-15 15:00:00,22.83,22.84,22.76,22.79,259154.0,22.7345,22.7444,22.6648,22.6946,259154.0
2025-05-15 15:30:00,22.79,22.87,22.78,22.84,970811.0,22.6946,22.7743,22.6847,22.7444,970811.0
2025-05-16 09:30:00,22.39,22.47,22.16,22.29,780028.0,22.2963,22.376,22.0673,22.1967,780028.0
2025-05-16 10:00:00,22.28,22.51,22.27,22.48,507728.0,22.1868,22.4158,22.1768,22.3859,507728.0
2025-05-16 10:30:00,22.49,22.51,22.31,22.32,336503.0,22.3959,22.4158,22.2167,22.2266,336503.0
2025-05-16 11:00:00,22.32,22.4,22.31,22.38,170705.0,22.2266,22.3063,22.2167,22.2864,170705.0
2025-05-16 11:30:00,22.38,22.52,22.37,22.52,192858.0,22.2864,22.4258,22.2764,22.4258,192858.0
2025-05-16 12:00:00,22.52,22.64,22.49,22.62,219412.0,22.4258,22.5453,22.3959,22.5254,219412.0
2025-05-16 12:30:00,22.61,22.7,22.55,22.64,272907.0,22.5154,22.605,22.4556,22.5453,272907.0
2025-05-16 13:00:00,22.64,22.73,22.63,22.71,151797.0,22.5453,22.6349,22.5353,22.615,151797.0
2025-05-16 13:30:00,22.71,22.72,22.58,22.59,191942.0,22.615,22.6249,22.4855,22.4955,191942.0
2025-05-16 14:00:00,22.59,22.62,22.54,22.59,239298.0,22.4955,22.5254,22.4457,22.4955,239298.0
2025-05-16 14:30:00,22.6,22.66,22.56,22.63,253292.0,22.5054,22.5652,22.4656,22.5353,253292.0
2025-05-16 15:00:00,22.63,22.7,22.59,22.66,528035.0,22.5353,22.605,22.4955,22.5652,528035.0
2025-05-16 15:30:00,22.65,22.74,22.59,22.74,1139847.0,22.5552,22.6449,22.4955,22.6449,1139847.0
2025-05-19 09:30:00,23.0,23.07,22.79,22.8,458094.0,22.9038,22.9735,22.6946,22.7046,458094.0
2025-05-19 10:00:00,22.81,23.16,22.69,23.15,295377.0,22.7146,23.0631,22.5951,23.0531,295377.0
2025-05-19 10:30:00,23.15,23.22,23.07,23.14,275424.0,23.0531,23.1228,22.9735,23.0432,275424.0
2025-05-19 11:00:00,23.14,23.2,23.08,23.19,180534.0,23.0432,23.1029,22.9834,23.093,180534.0
2025-05-19 11:30:00,23.2,23.22,23.14,23.15,160569.0,23.1029,23.1228,23.0432,23.0531,160569.0
2025-05-19 12:00:00,23.15,23.16,22.91,23.14,81348.0,23.0531,23.0631,22.8141,23.0432,81348.0
2025-05-19 12:30:00,23.14,23.16,23.12,23.14,61237.0,23.0432,23.0631,23.0233,23.0432,61237.0
2025-05-19 13:00:00,23.13,23.16,23.08,23.1,146623.0,23.0332,23.0631,22.9834,23.0033,146623.0
2025-05-19 13:30:00,23.1,23.15,23.05,23.08,142689.0,23.0033,23.0531,22.9536,22.9834,142689.0
2025-05-19 14:00:00,23.08,23.1,23.03,23.09,120819.0,22.9834,23.0033,22.9336,22.9934,120819.0
2025-05-19 14:30:00,23.09,23.12,23.07,23.09,116196.0,22.9934,23.0233,22.9735,22.9934,116196.0
2025-05-19 15:00:00,23.09,23.18,23.06,23.15,259890.0,22.9934,23.083,22.9635,23.0531,259890.0
2025-05-19 15:30:00,23.14,23.21,23.11,23.19,614244.0,23.0432,23.1129,23.0133,23.093,614244.0
2025-05-20 09:30:00,22.99,23.46,22.93,23.42,516829.0,22.99,23.46,22.93,23.42,516829.0
2025-05-20 10:00:00,23.44,23.59,23.37,23.55,474451.0,23.44,23.59,23.37,23.55,474451.0
2025-05-20 10:30:00,23.55,23.62,23.42,23.46,308248.0,23.55,23.62,23.42,23.46,308248.0
2025-05-20 11:00:00,23.46,23.48,23.38,23.46,254175.0,23.46,23.48,23.38,23.46,254175.0
2025-05-20 11:30:00,23.47,23.51,23.43,23.48,155854.0,23.47,23.51,23.43,23.48,155854.0
2025-05-20 12:00:00,23.48,23.52,23.44,23.45,183814.0,23.48,23.52,23.44,23.45,183814.0
2025-05-20 12:30:00,23.45,23.57,23.43,23.57,166975.0,23.45,23.57,23.43,23.57,166975.0
2025-05-20 13:00:00,23.57,23.67,23.55,23.66,336312.0,23.57,23.67,23.55,23.66,336312.0
2025-05-20 13:30:00,23.66,23.69,23.62,23.65,245370.0,23.66,23.69,23.62,23.65,245370.0
2025-05-20 14:00:00,23.65,23.76,23.63,23.71,277989.0,23.65,23.76,23.63,23.71,277989.0
2025-05-20 14:30:00,23.71,23.76,23.67,23.73,132331.0,23.71,23.76,23.67,23.73,132331.0
2025-05-20 15:00:00,23.73,23.74,23.63,23.64,269634.0,23.73,23.74,23.63,23.64,269634.0
2025-05-20 15:30:00,23.64,23.81,23.6,23.79,767012.0,23.64,23.81,23.6,23.79,767012.0
2025-05-21 09:30:00,23.79,24.3,23.79,24.07,669773.0,23.79,24.3,23.79,24.07,669773.0
2025-05-21 10:00:00,24.07,24.07,23.88,23.94,320856.0,24.07,24.07,23.88,23.94,320856.0
2025-05-21 10:30:00,23.92,24.05,23.88,24.03,210060.0,23.92,24.05,23.88,24.03,210060.0
2025-05-21 11:00:00,24.03,24.22,23.99,24.08,361440.0,24.03,24.22,23.99,24.08,361440.0
2025-05-21 11:30:00,24.09,24.19,24.08,24.15,111657.0,24.09,24.19,24.08,24.15,111657.0
2025-05-21 12:00:00,24.15,24.24,24.13,24.21,224172.0,24.15,24.24,24.13,24.21,224172.0
2025-05-21 12:30:00,24.2,24.27,24.08,24.1,183636.0,24.2,24.27,24.08,24.1,183636.0
2025-05-21 13:00:00,24.1,24.23,24.03,24.03,215581.0,24.1,24.23,24.03,24.03,215581.0
2025-05-21 13:30:00,24.03,24.19,23.98,24.12,200925.0,24.03,24.19,23.98,24.12,200925.0
2025-05-21 14:00:00,24.12,24.12,23.99,24.01,311448.0,24.12,24.12,23.99,24.01,311448.0
2025-05-21 14:30:00,24.0,24.14,23.99,24.05,301290.0,24.0,24.14,23.99,24.05,301290.0
2025-05-21 15:00:00,24.05,24.15,24.05,24.14,171860.0,24.05,24.15,24.05,24.14,171860.0
2025-05-21 15:30:00,24.14,24.24,24.09,24.09,681258.0,24.14,24.24,24.09,24.09,681258.0
2025-05-22 09:30:00,23.63,23.91,23.37,23.37,556052.0,23.63,23.91,23.37,23.37,556052.0
2025-05-22 10:00:00,23.38,23.63,23.36,23.62,289182.0,23.38,23.63,23.36,23.62,289182.0
2025-05-22 10:30:00,23.62,23.8,23.61,23.69,305903.0,23.62,23.8,23.61,23.69,305903.0
2025-05-22 11:00:00,23.68,23.82,23.58,23.79,228753.0,23.68,23.82,23.58,23.79,228753.0
2025-05-22 11:30:00,23.79,23.89,23.75,23.85,207129.0,23.79,23.89,23.75,23.85,207129.0
2025-05-22 12:00:00,23.85,23.94,23.84,23.91,118641.0,23.85,23.94,23.84,23.91,118641.0
2025-05-22 12:30:00,23.91,24.01,23.9,23.94,205265.0,23.91,24.01,23.9,23.94,205265.0
2025-05-22 13:00:00,23.93,24.14,23.9,24.13,217672.0,23.93,24.14,23.9,24.13,217672.0
2025-05-22 13:30:00,24.13,24.13,24.01,24.05,182762.0,24.13,24.13,24.01,24.05,182762.0
2025-05-22 14:00:00,24.05,24.08,24.0,24.01,132458.0,24.05,24.08,24.0,24.01,132458.0
2025-05-22 14:30:00,24.01,24.04,23.96,23.96,126843.0,24.01,24.04,23.96,23.96,126843.0
2025-05-22 15:00:00,23.96,24.01,23.9,23.93,145855.0,23.96,24.01,23.9,23.93,145855.0
2025-05-22 15:30:00,23.93,23.96,23.84,23.85,576910.0,23.93,23.96,23.84,23.85,576910.0
2025-05-23 09:30:00,24.09,24.3,23.79,23.85,490067.0,24.09,24.3,23.79,23.85,490067.0
2025-05-23 10:00:00,23.85,24.02,23.83,24.0,242757.0,23.85,24.02,23.83,24.0,242757.0
2025-05-23 10:30:00,23.98,24.27,23.97,24.26,363500.0,23.98,24.27,23.97,24.26,363500.0
2025-05-23 11:00:00,24.26,24.35,24.16,24.27,260281.0,24.26,24.35,24.16,24.27,260281.0
2025-05-23 11:30:00,24.28,24.4,24.26,24.31,188400.0,24.28,24.4,24.26,24.31,188400.0
2025-05-23 12:00:00,24.31,24.34,24.16,24.22,201354.0,24.31,24.34,24.16,24.22,201354.0
2025-05-23 12:30:00,24.22,24.3,24.22,24.23,162584.0,24.22,24.3,24.22,24.23,162584.0
2025-05-23 13:00:00,24.23,24.32,24.22,24.29,209743.0,24.23,24.32,24.22,24.29,209743.0
2025-05-23 13:30:00,24.3,24.3,24.12,24.14,153438.0,24.3,24.3,24.12,24.14,153438.0
2025-05-23 14:00:00,24.14,24.21,24.1,24.14,106712.0,24.14,24.21,24.1,24.14,106712.0
2025-05-23 14:30:00,24.14,24.19,24.13,24.17,117445.0,24.14,24.19,24.13,24.17,117445.0
2025-05-23 15:00:00,24.16,24.21,24.1,24.11,166536.0,24.16,24.21,24.1,24.11,166536.0
2025-05-23 15:30:00,24.11,24.19,24.1,24.14,497428.0,24.11,24.19,24.1,24.14,497428.0
2025-05-27 09:30:00,23.94,24.34,23.72,24.22,805612.0,23.94,24.34,23.72,24.22,805612.0
2025-05-27 10:00:00,24.23,24.33,24.16,24.24,217914.0,24.23,24.33,24.16,24.24,217914.0
2025-05-27 10:30:00,24.23,24.53,24.21,24.48,284725.0,24.23,24.53,24.21,24.48,284725.0
2025-05-27 11:00:00,24.48,24.56,24.24,24.28,244667.0,24.48,24.56,24.24,24.28,244667.0
2025-05-27 11:30:00,24.29,24.33,24.21,24.29,173508.0,24.29,24.33,24.21,24.29,173508.0
2025-05-27 12:00:00,24.29,24.33,24.23,24.28,168509.0,24.29,24.33,24.23,24.28,168509.0
2025-05-27 12:30:00,24.28,24.35,24.26,24.3,206741.0,24.28,24.35,24.26,24.3,206741.0
2025-05-27 13:00:00,24.3,24.34,24.27,24.3,182510.0,24.3,24.34,24.27,24.3,182510.0
2025-05-27 13:30:00,24.3,24.3,24.2,24.24,256143.0,24.3,24.3,24.2,24.24,256143.0
2025-05-27 14:00:00,24.23,24.29,24.17,24.21,176578.0,24.23,24.29,24.17,24.21,176578.0
2025-05-27 14:30:00,24.21,24.26,24.2,24.22,190357.0,24.21,24.26,24.2,24.22,190357.0
2025-05-27 15:00:00,24.21,24.31,24.21,24.28,264765.0,24.21,24.31,24.21,24.28,264765.0
2025-05-27 15:30:00,24.28,24.33,24.1,24.1,923424.0,24.28,24.33,24.1,24.1,923424.0
2025-05-28 09:30:00,24.13,24.3,24.0,24.24,311251.0,24.13,24.3,24.0,24.24,311251.0
2025-05-28 10:00:00,24.25,24.36,24.19,24.25,232733.0,24.25,24.36,24.19,24.25,232733.0
2025-05-28 10:30:00,24.25,24.29,24.15,24.19,247378.0,24.25,24.29,24.15,24.19,247378.0
2025-05-28 11:00:00,24.19,24.21,24.03,24.05,339926.0,24.19,24.21,24.03,24.05,339926.0
2025-05-28 11:30:00,24.04,24.05,23.99,24.02,121472.0,24.04,24.05,23.99,24.02,121472.0
2025-05-28 12:00:00,24.03,24.2,24.03,24.2,83349.0,24.03,24.2,24.03,24.2,83349.0
2025-05-28 12:30:00,24.2,24.2,24.13,24.16,88290.0,24.2,24.2,24.13,24.16,88290.0
2025-05-28 13:00:00,24.17,24.27,24.15,24.26,206635.0,24.17,24.27,24.15,24.26,206635.0
2025-05-28 13:30:00,24.26,24.31,24.23,24.26,100805.0,24.26,24.31,24.23,24.26,100805.0
2025-05-28 14:00:00,24.26,24.41,24.25,24.41,114844.0,24.26,24.41,24.25,24.41,114844.0
2025-05-28 14:30:00,24.41,24.41,24.28,24.3,167397.0,24.41,24.41,24.28,24.3,167397.0
2025-05-28 15:00:00,24.3,24.34,24.23,24.28,161416.0,24.3,24.34,24.23,24.28,161416.0
2025-05-28 15:30:00,24.27,24.39,24.27,24.38,539797.0,24.27,24.39,24.27,24.38,539797.0
2025-05-29 09:30:00,24.59,24.69,24.21,24.23,378842.0,24.59,24.69,24.21,24.23,378842.0
2025-05-29 10:00:00,24.23,24.28,24.14,24.15,245172.0,24.23,24.28,24.14,24.15,245172.0
2025-05-29 10:30:00,24.14,24.25,24.09,24.25,183161.0,24.14,24.25,24.09,24.25,183161.0
2025-05-29 11:00:00,24.26,24.42,24.25,24.35,126534.0,24.26,24.42,24.25,24.35,126534.0
2025-05-29 11:30:00,24.34,24.43,24.29,24.38,188300.0,24.34,24.43,24.29,24.38,188300.0
2025-05-29 12:00:00,24.39,24.45,24.31,24.39,140984.0,24.39,24.45,24.31,24.39,140984.0
2025-05-29 12:30:00,24.4,24.43,24.36,24.41,118733.0,24.4,24.43,24.36,24.41,118733.0
2025-05-29 13:00:00,24.42,24.48,24.35,24.37,77231.0,24.42,24.48,24.35,24.37,77231.0
2025-05-29 13:30:00,24.35,24.4,24.31,24.33,90492.0,24.35,24.4,24.31,24.33,90492.0
2025-05-29 14:00:00,24.33,24.36,24.21,24.23,113227.0,24.33,24.36,24.21,24.23,113227.0
2025-05-29 14:30:00,24.22,24.3,24.22,24.26,134874.0,24.22,24.3,24.22,24.26,134874.0
2025-05-29 15:00:00,24.25,24.29,24.19,24.28,157982.0,24.25,24.29,24.19,24.28,157982.0
2025-05-29 15:30:00,24.29,24.29,24.15,24.2,697584.0,24.29,24.29,24.15,24.2,697584.0
2025-05-30 09:30:00,24.06,24.38,23.95,23.98,269049.0,24.06,24.38,23.95,23.98,269049.0
2025-05-30 10:00:00,23.99,24.11,23.95,24.03,173582.0,23.99,24.11,23.95,24.03,173582.0
2025-05-30 10:30:00,24.04,24.11,23.98,24.07,191534.0,24.04,24.11,23.98,24.07,191534.0
2025-05-30 11:00:00,24.06,24.17,24.02,24.14,145516.0,24.06,24.17,24.02,24.14,145516.0
2025-05-30 11:30:00,24.13,24.19,24.1,24.12,80393.0,24.13,24.19,24.1,24.12,80393.0
2025-05-30 12:00:00,24.13,24.17,23.99,24.02,105888.0,24.13,24.17,23.99,24.02,105888.0
2025-05-30 12:30:00,24.02,24.06,23.88,24.05,175785.0,24.02,24.06,23.88,24.05,175785.0
2025-05-30 13:00:00,24.05,24.13,24.04,24.11,106514.0,24.05,24.13,24.04,24.11,106514.0
2025-05-30 13:30:00,24.12,24.16,24.08,24.11,96677.0,24.12,24.16,24.08,24.11,96677.0
2025-05-30 14:00:00,24.11,24.27,24.11,24.23,124364.0,24.11,24.27,24.11,24.23,124364.0
2025-05-30 14:30:00,24.23,24.26,24.21,24.24,108501.0,24.23,24.26,24.21,24.24,108501.0
2025-05-30 15:00:00,24.24,24.28,24.2,24.27,189565.0,24.24,24.28,24.2,24.27,189565.0
2025-05-30 15:30:00,24.27,24.41,24.23,24.38,657424.0,24.27,24.41,24.23,24.38,657424.0
2025-06-02 09:30:00,24.95,26.06,24.9,25.8,1123810.0,24.95,26.06,24.9,25.8,1123810.0
2025-06-02 10:00:00,25.75,26.27,25.74,26.07,940779.0,25.75,26.27,25.74,26.07,940779.0
2025-06-02 10:30:00,26.08,26.28,26.03,26.21,901486.0,26.08,26.28,26.03,26.21,901486.0
2025-06-02 11:00:00,26.21,26.39,25.92,26.05,533685.0,26.21,26.39,25.92,26.05,533685.0
2025-06-02 11:30:00,26.05,26.18,26.01,26.07,302840.0,26.05,26.18,26.01,26.07,302840.0
2025-06-02 12:00:00,26.08,26.16,25.98,26.1,286378.0,26.08,26.16,25.98,26.1,286378.0
2025-06-02 12:30:00,26.1,26.24,26.09,26.21,294822.0,26.1,26.24,26.09,26.21,294822.0
2025-06-02 13:00:00,26.21,26.27,26.16,26.17,216549.0,26.21,26.27,26.16,26.17,216549.0
2025-06-02 13:30:00,26.17,26.24,26.13,26.13,313070.0,26.17,26.24,26.13,26.13,313070.0
2025-06-02 14:00:00,26.11,26.12,25.99,26.08,207038.0,26.11,26.12,25.99,26.08,207038.0
2025-06-02 14:30:00,26.09,26.21,26.08,26.16,437720.0,26.09,26.21,26.08,26.16,437720.0
2025-06-02 15:00:00,26.16,26.17,26.07,26.1,289694.0,26.16,26.17,26.07,26.1,289694.0
2025-06-02 15:30:00,26.1,26.17,26.0,26.16,1048833.0,26.1,26.17,26.0,26.16,1048833.0
2025-06-03 09:30:00,25.87,26.04,25.65,25.67,566603.0,25.87,26.04,25.65,25.67,566603.0
2025-06-03 10:00:00,25.67,25.81,25.56,25.8,335851.0,25.67,25.81,25.56,25.8,335851.0
2025-06-03 10:30:00,25.8,25.89,25.74,25.76,378845.0,25.8,25.89,25.74,25.76,378845.0
2025-06-03 11:00:00,25.75,25.88,25.67,25.88,219587.0,25.75,25.88,25.67,25.88,219587.0
2025-06-03 11:30:00,25.88,26.06,25.87,26.01,319031.0,25.88,26.06,25.87,26.01,319031.0
2025-06-03 12:00:00,26.01,26.06,25.94,26.01,238874.0,26.01,26.06,25.94,26.01,238874.0
2025-06-03 12:30:00,26.01,26.02,25.91,25.94,220076.0,26.01,26.02,25.91,25.94,220076.0
2025-06-03 13:00:00,25.95,25.98,25.91,25.96,191023.0,25.95,25.98,25.91,25.96,191023.0
2025-06-03 13:30:00,25.96,25.98,25.91,25.94,137753.0,25.96,25.98,25.91,25.94,137753.0
2025-06-03 14:00:00,25.95,26.02,25.89,25.98,151904.0,25.95,26.02,25.89,25.98,151904.0
2025-06-03 14:30:00,25.99,26.11,25.98,26.1,139087.0,25.99,26.11,25.98,26.1,139087.0
2025-06-03 15:00:00,26.1,26.21,26.08,26.17,327004.0,26.1,26.21,26.08,26.17,327004.0
2025-06-03 15:30:00,26.16,26.29,26.16,26.27,590840.0,26.16,26.29,26.16,26.27,590840.0
2025-06-04 09:30:00,26.45,26.52,26.12,26.23,718517.0,26.45,26.52,26.12,26.23,718517.0
2025-06-04 10:00:00,26.22,26.48,26.21,26.41,282759.0,26.22,26.48,26.21,26.41,282759.0
2025-06-04 10:30:00,26.4,26.55,26.37,26.47,266740.0,26.4,26.55,26.37,26.47,266740.0
2025-06-04 11:00:00,26.48,26.51,26.37,26.46,174091.0,26.48,26.51,26.37,26.46,174091.0
2025-06-04 11:30:00,26.46,26.47,26.33,26.42,400362.0,26.46,26.47,26.33,26.42,400362.0
2025-06-04 12:00:00,26.42,26.55,26.39,26.54,290903.0,26.42,26.55,26.39,26.54,290903.0
2025-06-04 12:30:00,26.55,26.63,26.54,26.62,132776.0,26.55,26.63,26.54,26.62,132776.0
2025-06-04 13:00:00,26.61,26.62,26.39,26.39,218131.0,26.61,26.62,26.39,26.39,218131.0
2025-06-04 13:30:00,26.4,26.48,26.4,26.46,127028.0,26.4,26.48,26.4,26.46,127028.0
2025-06-04 14:00:00,26.46,26.67,26.44,26.62,295439.0,26.46,26.67,26.44,26.62,295439.0
2025-06-04 14:30:00,26.62,26.64,26.51,26.59,225506.0,26.62,26.64,26.51,26.59,225506.0
2025-06-04 15:00:00,26.59,26.66,26.58,26.59,148563.0,26.59,26.66,26.58,26.59,148563.0
2025-06-04 15:30:00,26.59,26.63,26.53,26.61,800681.0,26.59,26.63,26.53,26.61,800681.0
2025-06-05 09:30:00,27.85,28.61,27.82,28.38,2447294.0,27.85,28.61,27.82,28.38,2447294.0
2025-06-05 10:00:00,28.38,28.75,28.21,28.69,1524307.0,28.38,28.75,28.21,28.69,1524307.0
2025-06-05 10:30:00,28.68,28.88,28.58,28.84,1080393.0,28.68,28.88,28.58,28.84,1080393.0
2025-06-05 11:00:00,28.84,28.84,28.3,28.39,824870.0,28.84,28.84,28.3,28.39,824870.0
2025-06-05 11:30:00,28.4,28.45,27.94,28.02,973850.0,28.4,28.45,27.94,28.02,973850.0
2025-06-05 12:00:00,28.02,28.36,27.89,28.27,712745.0,28.02,28.36,27.89,28.27,712745.0
2025-06-05 12:30:00,28.28,28.43,28.27,28.34,549153.0,28.28,28.43,28.27,28.34,549153.0
2025-06-05 13:00:00,28.34,28.63,28.31,28.57,410554.0,28.34,28.63,28.31,28.57,410554.0
2025-06-05 13:30:00,28.57,28.6,28.47,28.53,395711.0,28.57,28.6,28.47,28.53,395711.0
2025-06-05 14:00:00,28.53,28.53,28.41,28.46,551149.0,28.53,28.53,28.41,28.46,551149.0
2025-06-05 14:30:00,28.47,28.51,28.37,28.37,732852.0,28.47,28.51,28.37,28.37,732852.0
2025-06-05 15:00:00,28.38,28.6,28.35,28.41,786062.0,28.38,28.6,28.35,28.41,786062.0
2025-06-05 15:30:00,28.41,28.61,28.35,28.61,1678646.0,28.41,28.61,28.35,28.61,1678646.0
2025-06-06 09:30:00,28.79,29.19,28.49,28.62,1524843.0,28.79,29.19,28.49,28.62,1524843.0
2025-06-06 10:00:00,28.62,28.65,28.25,28.32,657678.0,28.62,28.65,28.25,28.32,657678.0
2025-06-06 10:30:00,28.32,28.52,28.29,28.38,635339.0,28.32,28.52,28.29,28.38,635339.0
2025-06-06 11:00:00,28.37,28.6,28.27,28.49,775207.0,28.37,28.6,28.27,28.49,775207.0
2025-06-06 11:30:00,28.49,28.63,28.45,28.51,410411.0,28.49,28.63,28.45,28.51,410411.0
2025-06-06 12:00:00,28.51,28.68,28.41,28.43,545294.0,28.51,28.68,28.41,28.43,545294.0
2025-06-06 12:30:00,28.43,28.47,28.33,28.44,363434.0,28.43,28.47,28.33,28.44,363434.0
2025-06-06 13:00:00,28.43,28.48,28.38,28.43,285173.0,28.43,28.48,28.38,28.43,285173.0
2025-06-06 13:30:00,28.43,28.58,28.41,28.58,351210.0,28.43,28.58,28.41,28.58,351210.0
2025-06-06 14:00:00,28.58,28.65,28.51,28.55,399834.0,28.58,28.65,28.51,28.55,399834.0
2025-06-06 14:30:00,28.55,28.64,28.55,28.61,304456.0,28.55,28.64,28.55,28.61,304456.0
2025-06-06 15:00:00,28.61,28.7,28.54,28.55,479382.0,28.61,28.7,28.54,28.55,479382.0
2025-06-06 15:30:00,28.55,28.68,28.54,28.65,1298235.0,28.55,28.68,28.54,28.65,1298235.0
2025-06-09 09:30:00,29.16,29.54,28.81,29.3,916596.0,29.16,29.54,28.81,29.3,916596.0
2025-06-09 10:00:00,29.3,29.58,29.2,29.51,552080.0,29.3,29.58,29.2,29.51,552080.0
2025-06-09 10:30:00,29.51,29.66,29.47,29.47,433445.0,29.51,29.66,29.47,29.47,433445.0
2025-06-09 11:00:00,29.48,29.6,29.44,29.57,287229.0,29.48,29.6,29.44,29.57,287229.0
2025-06-09 11:30:00,29.58,29.66,29.5,29.6,273793.0,29.58,29.66,29.5,29.6,273793.0
2025-06-09 12:00:00,29.6,29.63,29.5,29.53,185829.0,29.6,29.63,29.5,29.53,185829.0
2025-06-09 12:30:00,29.52,29.58,29.47,29.47,292549.0,29.52,29.58,29.47,29.47,292549.0
2025-06-09 13:00:00,29.48,29.49,29.4,29.46,251182.0,29.48,29.49,29.4,29.46,251182.0
2025-06-09 13:30:00,29.46,29.52,29.39,29.39,267776.0,29.46,29.52,29.39,29.39,267776.0
2025-06-09 14:00:00,29.39,29.42,29.27,29.39,294695.0,29.39,29.42,29.27,29.39,294695.0
2025-06-09 14:30:00,29.39,29.46,29.38,29.42,316244.0,29.39,29.46,29.38,29.42,316244.0
2025-06-09 15:00:00,29.41,29.46,29.32,29.32,318021.0,29.41,29.46,29.32,29.32,318021.0
2025-06-09 15:30:00,29.33,29.38,29.2,29.21,1291028.0,29.33,29.38,29.2,29.21,1291028.0
2025-06-10 09:30:00,29.27,29.34,29.09,29.24,471434.0,29.27,29.34,29.09,29.24,471434.0
2025-06-10 10:00:00,29.24,29.24,28.68,28.7,693884.0,29.24,29.24,28.68,28.7,693884.0
2025-06-10 10:30:00,28.69,28.72,28.34,28.51,679556.0,28.69,28.72,28.34,28.51,679556.0
2025-06-10 11:00:00,28.5,28.51,28.27,28.34,422656.0,28.5,28.51,28.27,28.34,422656.0
2025-06-10 11:30:00,28.35,28.44,28.18,28.35,380636.0,28.35,28.44,28.18,28.35,380636.0
2025-06-10 12:00:00,28.36,28.48,28.33,28.35,220200.0,28.36,28.48,28.33,28.35,220200.0
2025-06-10 12:30:00,28.35,28.38,28.25,28.31,236010.0,28.35,28.38,28.25,28.31,236010.0
2025-06-10 13:00:00,28.31,28.35,28.23,28.25,174812.0,28.31,28.35,28.23,28.25,174812.0
2025-06-10 13:30:00,28.25,28.4,28.24,28.38,232867.0,28.25,28.4,28.24,28.38,232867.0
2025-06-10 14:00:00,28.38,28.44,28.36,28.43,180955.0,28.38,28.44,28.36,28.43,180955.0
2025-06-10 14:30:00,28.43,28.46,28.38,28.43,173191.0,28.43,28.46,28.38,28.43,173191.0
2025-06-10 15:00:00,28.43,28.49,28.38,28.48,220933.0,28.43,28.49,28.38,28.48,220933.0
2025-06-10 15:30:00,28.48,28.59,28.44,28.51,939336.0,28.48,28.59,28.44,28.51,939336.0
2025-06-11 09:30:00,28.55,28.81,28.34,28.35,394951.0,28.55,28.81,28.34,28.35,394951.0
2025-06-11 10:00:00,28.35,28.55,28.34,28.45,331767.0,28.35,28.55,28.34,28.45,331767.0
2025-06-11 10:30:00,28.45,28.56,28.42,28.42,341103.0,28.45,28.56,28.42,28.42,341103.0
2025-06-11 11:00:00,28.42,28.45,28.29,28.36,195668.0,28.42,28.45,28.29,28.36,195668.0
2025-06-11 11:30:00,28.35,28.43,28.3,28.39,165348.0,28.35,28.43,28.3,28.39,165348.0
2025-06-11 12:00:00,28.4,28.41,28.35,28.4,162786.0,28.4,28.41,28.35,28.4,162786.0
2025-06-11 12:30:00,28.4,28.41,28.35,28.36,187483.0,28.4,28.41,28.35,28.36,187483.0
2025-06-11 13:00:00,28.36,28.41,28.16,28.21,253683.0,28.36,28.41,28.16,28.21,253683.0
2025-06-11 13:30:00,28.21,28.41,28.19,28.35,239085.0,28.21,28.41,28.19,28.35,239085.0
2025-06-11 14:00:00,28.36,28.49,28.35,28.48,336391.0,28.36,28.49,28.35,28.48,336391.0
2025-06-11 14:30:00,28.47,28.48,28.3,28.3,249691.0,28.47,28.48,28.3,28.3,249691.0
2025-06-11 15:00:00,28.3,28.46,28.29,28.45,274677.0,28.3,28.46,28.29,28.45,274677.0
2025-06-11 15:30:00,28.45,28.69,28.45,28.67,732232.0,28.45,28.69,28.45,28.67,732232.0
2025-06-12 09:30:00,28.83,29.33,28.72,28.99,509176.0,28.83,29.33,28.72,28.99,509176.0
2025-06-12 10:00:00,28.99,29.07,28.8,28.98,262148.0,28.99,29.07,28.8,28.98,262148.0
2025-06-12 10:30:00,28.99,29.1,28.98,28.99,204584.0,28.99,29.1,28.98,28.99,204584.0
2025-06-12 11:00:00,29.01,29.19,29.01,29.14,197115.0,29.01,29.19,29.01,29.14,197115.0
2025-06-12 11:30:00,29.14,29.16,29.08,29.14,128569.0,29.14,29.16,29.08,29.14,128569.0
2025-06-12 12:00:00,29.14,29.31,29.13,29.27,182926.0,29.14,29.31,29.13,29.27,182926.0
2025-06-12 12:30:00,29.25,29.32,29.13,29.17,145458.0,29.25,29.32,29.13,29.17,145458.0
2025-06-12 13:00:00,29.16,29.21,29.0,29.04,137323.0,29.16,29.21,29.0,29.04,137323.0
2025-06-12 13:30:00,29.04,29.15,29.0,29.11,133036.0,29.04,29.15,29.0,29.11,133036.0
2025-06-12 14:00:00,29.11,29.12,28.97,29.0,116647.0,29.11,29.12,28.97,29.0,116647.0
2025-06-12 14:30:00,29.0,29.03,28.92,28.95,127003.0,29.0,29.03,28.92,28.95,127003.0
2025-06-12 15:00:00,28.95,28.96,28.86,28.87,152183.0,28.95,28.96,28.86,28.87,152183.0
2025-06-12 15:30:00,28.87,29.0,28.79,28.96,798763.0,28.87,29.0,28.79,28.96,798763.0
2025-06-13 09:30:00,28.95,29.14,28.65,28.79,557077.0,28.95,29.14,28.65,28.79,557077.0
2025-06-13 10:00:00,28.81,28.94,28.65,28.82,317838.0,28.81,28.94,28.65,28.82,317838.0
2025-06-13 10:30:00,28.83,28.89,28.72,28.79,294987.0,28.83,28.89,28.72,28.79,294987.0
2025-06-13 11:00:00,28.8,28.84,28.69,28.82,288384.0,28.8,28.84,28.69,28.82,288384.0
2025-06-13 11:30:00,28.82,28.92,28.8,28.91,213387.0,28.82,28.92,28.8,28.91,213387.0
2025-06-13 12:00:00,28.92,29.06,28.9,29.05,184355.0,28.92,29.06,28.9,29.05,184355.0
2025-06-13 12:30:00,29.05,29.14,29.05,29.12,145689.0,29.05,29.14,29.05,29.12,145689.0
2025-06-13 13:00:00,29.12,29.15,28.92,28.95,138504.0,29.12,29.15,28.92,28.95,138504.0
2025-06-13 13:30:00,28.94,28.97,28.82,28.95,121945.0,28.94,28.97,28.82,28.95,121945.0
2025-06-13 14:00:00,28.95,28.98,28.86,28.97,182741.0,28.95,28.98,28.86,28.97,182741.0
2025-06-13 14:30:00,28.97,29.0,28.9,29.0,197312.0,28.97,29.0,28.9,29.0,197312.0
2025-06-13 15:00:00,29.0,29.03,28.93,28.94,195745.0,29.0,29.03,28.93,28.94,195745.0
2025-06-13 15:30:00,28.94,29.04,28.9,29.01,902695.0,28.94,29.04,28.9,29.01,902695.0
2025-06-16 09:30:00,29.09,29.47,28.9,29.01,800235.0,29.09,29.47,28.9,29.01,800235.0
2025-06-16 10:00:00,29.02,29.13,28.93,28.99,478578.0,29.02,29.13,28.93,28.99,478578.0
2025-06-16 10:30:00,28.98,28.99,28.84,28.95,287870.0,28.98,28.99,28.84,28.95,287870.0
2025-06-16 11:00:00,28.95,29.12,28.88,29.09,436747.0,28.95,29.12,28.88,29.09,436747.0
2025-06-16 11:30:00,29.09,29.16,28.99,29.02,254187.0,29.09,29.16,28.99,29.02,254187.0
2025-06-16 12:00:00,29.02,29.1,28.97,29.01,205963.0,29.02,29.1,28.97,29.01,205963.0
2025-06-16 12:30:00,29.0,29.07,29.0,29.07,145540.0,29.0,29.07,29.0,29.07,145540.0
2025-06-16 13:00:00,29.07,29.09,28.98,29.02,173329.0,29.07,29.09,28.98,29.02,173329.0
2025-06-16 13:30:00,29.03,29.03,28.85,28.87,158372.0,29.03,29.03,28.85,28.87,158372.0
2025-06-16 14:00:00,28.87,28.91,28.84,28.89,170929.0,28.87,28.91,28.84,28.89,170929.0
2025-06-16 14:30:00,28.89,28.96,28.88,28.91,334232.0,28.89,28.96,28.88,28.91,334232.0
2025-06-16 15:00:00,28.91,28.91,28.83,28.87,256083.0,28.91,28.91,28.83,28.87,256083.0
2025-06-16 15:30:00,28.86,29.0,28.81,28.95,983656.0,28.86,29.0,28.81,28.95,983656.0
2025-06-17 09:30:00,29.3,29.44,28.88,29.2,586608.0,29.3,29.44,28.88,29.2,586608.0
2025-06-17 10:00:00,29.2,29.3,29.07,29.26,313991.0,29.2,29.3,29.07,29.26,313991.0
2025-06-17 10:30:00,29.26,29.27,28.92,29.12,387028.0,29.26,29.27,28.92,29.12,387028.0
2025-06-17 11:00:00,29.12,29.29,29.1,29.22,302673.0,29.12,29.29,29.1,29.22,302673.0
2025-06-17 11:30:00,29.22,29.28,29.1,29.17,288016.0,29.22,29.28,29.1,29.17,288016.0
2025-06-17 12:00:00,29.17,29.24,29.13,29.21,352537.0,29.17,29.24,29.13,29.21,352537.0
2025-06-17 12:30:00,29.21,29.27,29.16,29.17,181074.0,29.21,29.27,29.16,29.17,181074.0
2025-06-17 13:00:00,29.17,29.28,29.16,29.23,174899.0,29.17,29.28,29.16,29.23,174899.0
2025-06-17 13:30:00,29.24,29.3,29.17,29.24,186438.0,29.24,29.3,29.17,29.24,186438.0
2025-06-17 14:00:00,29.23,29.3,29.18,29.18,155401.0,29.23,29.3,29.18,29.18,155401.0
2025-06-17 14:30:00,29.19,29.27,29.18,29.2,196289.0,29.19,29.27,29.18,29.2,196289.0
2025-06-17 15:00:00,29.21,29.28,29.2,29.24,221353.0,29.21,29.28,29.2,29.24,221353.0
2025-06-17 15:30:00,29.24,29.39,29.24,29.34,793269.0,29.24,29.39,29.24,29.34,793269.0
2025-06-18 09:30:00,29.27,29.53,29.02,29.48,323574.0,29.27,29.53,29.02,29.48,323574.0
2025-06-18 10:00:00,29.49,29.52,28.94,29.0,408778.0,29.49,29.52,28.94,29.0,408778.0
2025-06-18 10:30:00,29.01,29.16,29.01,29.13,203472.0,29.01,29.16,29.01,29.13,203472.0
2025-06-18 11:00:00,29.14,29.2,29.03,29.14,405136.0,29.14,29.2,29.03,29.14,405136.0
2025-06-18 11:30:00,29.14,29.36,29.14,29.36,176922.0,29.14,29.36,29.14,29.36,176922.0
2025-06-18 12:00:00,29.36,29.5,29.33,29.44,356462.0,29.36,29.5,29.33,29.44,356462.0
2025-06-18 12:30:00,29.44,29.48,29.36,29.38,144906.0,29.44,29.48,29.36,29.38,144906.0
2025-06-18 13:00:00,29.38,29.41,29.3,29.35,388008.0,29.38,29.41,29.3,29.35,388008.0
2025-06-18 13:30:00,29.35,29.35,29.22,29.25,147945.0,29.35,29.35,29.22,29.25,147945.0
2025-06-18 14:00:00,29.25,29.45,29.25,29.39,258830.0,29.25,29.45,29.25,29.39,258830.0
2025-06-18 14:30:00,29.39,29.42,29.06,29.11,203665.0,29.39,29.42,29.06,29.11,203665.0
2025-06-18 15:00:00,29.1,29.17,28.99,28.99,264048.0,29.1,29.17,28.99,28.99,264048.0
2025-06-18 15:30:00,28.99,29.08,28.93,28.99,1039768.0,28.99,29.08,28.93,28.99,1039768.0
2025-06-20 09:30:00,28.74,29.48,28.74,29.16,836133.0,28.74,29.48,28.74,29.16,836133.0
2025-06-20 10:00:00,29.14,29.18,28.57,28.59,516014.0,29.14,29.18,28.57,28.59,516014.0
2025-06-20 10:30:00,28.59,28.69,28.55,28.64,356650.0,28.59,28.69,28.55,28.64,356650.0
2025-06-20 11:00:00,28.63,28.66,28.55,28.6,242018.0,28.63,28.66,28.55,28.6,242018.0
2025-06-20 11:30:00,28.59,28.7,28.55,28.65,165636.0,28.59,28.7,28.55,28.65,165636.0
2025-06-20 12:00:00,28.65,28.66,28.55,28.57,150956.0,28.65,28.66,28.55,28.57,150956.0
2025-06-20 12:30:00,28.58,28.65,28.57,28.58,158394.0,28.58,28.65,28.57,28.58,158394.0
2025-06-20 13:00:00,28.58,28.77,28.54,28.72,261845.0,28.58,28.77,28.54,28.72,261845.0
2025-06-20 13:30:00,28.71,28.74,28.64,28.7,186644.0,28.71,28.74,28.64,28.7,186644.0
2025-06-20 14:00:00,28.7,28.82,28.7,28.77,162871.0,28.7,28.82,28.7,28.77,162871.0
2025-06-20 14:30:00,28.76,28.98,28.76,28.87,385692.0,28.76,28.98,28.76,28.87,385692.0
2025-06-20 15:00:00,28.88,28.97,28.84,28.89,490216.0,28.88,28.97,28.84,28.89,490216.0
2025-06-20 15:30:00,28.89,28.92,28.58,28.64,1692638.0,28.89,28.92,28.58,28.64,1692638.0