date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-17 09:30:00,26.88,26.96,26.56,26.8,497630.0,26.88,26.96,26.56,26.8,497630.0
2023-07-17 10:00:00,26.76,27.04,26.76,27.04,296794.75,26.76,27.04,26.76,27.04,296794.75
2023-07-17 10:30:00,27.04,27.28,27.0,27.16,325542.5,27.04,27.28,27.0,27.16,325542.5
2023-07-17 11:00:00,27.16,27.24,27.08,27.2,192807.5,27.16,27.24,27.08,27.2,192807.5
2023-07-17 11:30:00,27.24,27.28,27.0,27.04,203282.5,27.24,27.28,27.0,27.04,203282.5
2023-07-17 12:00:00,27.08,27.16,26.92,26.92,98909.5,27.08,27.16,26.92,26.92,98909.5
2023-07-17 12:30:00,26.92,26.96,26.84,26.92,187904.5,26.92,26.96,26.84,26.92,187904.5
2023-07-17 13:00:00,26.92,27.0,26.84,27.0,65652.5,26.92,27.0,26.84,27.0,65652.5
2023-07-17 13:30:00,26.96,27.08,26.92,26.96,90495.5,26.96,27.08,26.92,26.96,90495.5
2023-07-17 14:00:00,26.96,27.0,26.84,26.88,129526.0,26.96,27.0,26.84,26.88,129526.0
2023-07-17 14:30:00,26.88,26.96,26.84,26.92,64599.0,26.88,26.96,26.84,26.92,64599.0
2023-07-17 15:00:00,26.92,27.04,26.88,27.0,95574.0,26.92,27.04,26.88,27.0,95574.0
2023-07-17 15:30:00,27.0,27.12,26.96,27.04,202019.25,27.0,27.12,26.96,27.04,202019.25
2023-07-18 09:30:00,27.76,28.08,27.56,28.04,568523.0,27.76,28.08,27.56,28.04,568523.0
2023-07-18 10:00:00,28.0,28.16,27.76,27.96,559271.25,28.0,28.16,27.76,27.96,559271.25
2023-07-18 10:30:00,27.96,27.96,27.72,27.76,289114.0,27.96,27.96,27.72,27.76,289114.0
2023-07-18 11:00:00,27.72,27.92,27.72,27.72,289931.75,27.72,27.92,27.72,27.72,289931.75
2023-07-18 11:30:00,27.76,27.84,27.64,27.68,251158.75,27.76,27.84,27.64,27.68,251158.75
2023-07-18 12:00:00,27.72,28.0,27.64,27.92,300016.75,27.72,28.0,27.64,27.92,300016.75
2023-07-18 12:30:00,27.96,28.0,27.84,27.88,254982.25,27.96,28.0,27.84,27.88,254982.25
2023-07-18 13:00:00,27.88,28.16,27.84,28.08,403576.5,27.88,28.16,27.84,28.08,403576.5
2023-07-18 13:30:00,28.08,28.24,28.04,28.2,457003.0,28.08,28.24,28.04,28.2,457003.0
2023-07-18 14:00:00,28.2,28.28,28.0,28.08,589789.75,28.2,28.28,28.0,28.08,589789.75
2023-07-18 14:30:00,28.08,28.16,27.96,28.04,296813.25,28.08,28.16,27.96,28.04,296813.25
2023-07-18 15:00:00,28.0,28.12,27.96,28.04,210098.5,28.0,28.12,27.96,28.04,210098.5
2023-07-18 15:30:00,28.08,28.08,27.96,28.0,235676.0,28.08,28.08,27.96,28.0,235676.0
2023-07-19 09:30:00,28.08,28.24,27.88,27.96,248414.25,28.08,28.24,27.88,27.96,248414.25
2023-07-19 10:00:00,27.96,28.08,27.84,28.04,257270.5,27.96,28.08,27.84,28.04,257270.5
2023-07-19 10:30:00,28.04,28.12,27.92,28.04,241659.5,28.04,28.12,27.92,28.04,241659.5
2023-07-19 11:00:00,28.04,28.36,27.96,28.28,291356.75,28.04,28.36,27.96,28.28,291356.75
2023-07-19 11:30:00,28.28,28.32,28.0,28.08,206227.75,28.28,28.32,28.0,28.08,206227.75
2023-07-19 12:00:00,28.04,28.08,27.92,28.08,188490.5,28.04,28.08,27.92,28.08,188490.5
2023-07-19 12:30:00,28.04,28.12,27.96,28.08,174131.75,28.04,28.12,27.96,28.08,174131.75
2023-07-19 13:00:00,28.12,28.12,27.92,28.0,123454.75,28.12,28.12,27.92,28.0,123454.75
2023-07-19 13:30:00,28.0,28.04,27.84,27.96,122182.75,28.0,28.04,27.84,27.96,122182.75
2023-07-19 14:00:00,27.92,28.0,27.68,27.84,275875.0,27.92,28.0,27.68,27.84,275875.0
2023-07-19 14:30:00,27.84,28.08,27.8,28.04,518377.25,27.84,28.08,27.8,28.04,518377.25
2023-07-19 15:00:00,28.04,28.08,27.92,28.0,104602.0,28.04,28.08,27.92,28.0,104602.0
2023-07-19 15:30:00,27.96,28.12,27.92,28.08,297668.75,27.96,28.12,27.92,28.08,297668.75
2023-07-20 09:30:00,29.04,29.12,28.88,29.08,770721.25,29.04,29.12,28.88,29.08,770721.25
2023-07-20 10:00:00,29.08,29.2,28.92,29.0,1461177.0,29.08,29.2,28.92,29.0,1461177.0
2023-07-20 10:30:00,29.0,29.32,28.88,29.24,840176.25,29.0,29.32,28.88,29.24,840176.25
2023-07-20 11:00:00,29.24,29.36,29.2,29.32,409133.25,29.24,29.36,29.2,29.32,409133.25
2023-07-20 11:30:00,29.32,29.4,29.28,29.4,222066.0,29.32,29.4,29.28,29.4,222066.0
2023-07-20 12:00:00,29.4,29.48,29.28,29.44,267914.75,29.4,29.48,29.28,29.44,267914.75
2023-07-20 12:30:00,29.44,29.6,29.4,29.6,269910.0,29.44,29.6,29.4,29.6,269910.0
2023-07-20 13:00:00,29.6,29.6,29.08,29.2,481481.25,29.6,29.6,29.08,29.2,481481.25
2023-07-20 13:30:00,29.2,29.32,29.12,29.28,363488.0,29.2,29.32,29.12,29.28,363488.0
2023-07-20 14:00:00,29.32,29.44,29.24,29.32,287239.75,29.32,29.44,29.24,29.32,287239.75
2023-07-20 14:30:00,29.28,29.32,29.16,29.16,174755.25,29.28,29.32,29.16,29.16,174755.25
2023-07-20 15:00:00,29.16,29.2,29.12,29.16,129654.5,29.16,29.2,29.12,29.16,129654.5
2023-07-20 15:30:00,29.16,29.2,29.12,29.12,168936.25,29.16,29.2,29.12,29.12,168936.25
2023-07-21 09:30:00,28.96,29.08,28.84,29.04,234979.5,28.96,29.08,28.84,29.04,234979.5
2023-07-21 10:00:00,29.04,29.24,28.96,29.08,257651.75,29.04,29.24,28.96,29.08,257651.75
2023-07-21 10:30:00,29.08,29.16,28.96,29.08,144709.75,29.08,29.16,28.96,29.08,144709.75
2023-07-21 11:00:00,29.08,29.16,29.0,29.08,206739.25,29.08,29.16,29.0,29.08,206739.25
2023-07-21 11:30:00,29.08,29.28,29.04,29.12,236928.25,29.08,29.28,29.04,29.12,236928.25
2023-07-21 12:00:00,29.12,29.2,28.88,28.96,212501.25,29.12,29.2,28.88,28.96,212501.25
2023-07-21 12:30:00,28.96,29.0,28.84,28.96,281050.5,28.96,29.0,28.84,28.96,281050.5
2023-07-21 13:00:00,28.92,29.04,28.8,29.0,248167.25,28.92,29.04,28.8,29.0,248167.25
2023-07-21 13:30:00,29.0,29.04,28.84,28.96,351180.0,29.0,29.04,28.84,28.96,351180.0
2023-07-21 14:00:00,28.96,29.08,28.88,29.04,180225.5,28.96,29.08,28.88,29.04,180225.5
2023-07-21 14:30:00,29.08,29.2,29.04,29.08,185879.0,29.08,29.2,29.04,29.08,185879.0
2023-07-21 15:00:00,29.08,29.12,28.96,29.08,108406.75,29.08,29.12,28.96,29.08,108406.75
2023-07-21 15:30:00,29.08,29.08,28.96,29.04,197875.0,29.08,29.08,28.96,29.04,197875.0
2023-07-24 09:30:00,28.72,29.04,28.68,28.92,369228.5,28.72,29.04,28.68,28.92,369228.5
2023-07-24 10:00:00,28.96,29.08,28.8,28.84,160352.0,28.96,29.08,28.8,28.84,160352.0
2023-07-24 10:30:00,28.84,29.24,28.8,29.12,257985.0,28.84,29.24,28.8,29.12,257985.0
2023-07-24 11:00:00,29.16,29.16,28.64,28.68,416289.25,29.16,29.16,28.64,28.68,416289.25
2023-07-24 11:30:00,28.68,28.76,28.6,28.72,246133.25,28.68,28.76,28.6,28.72,246133.25
2023-07-24 12:00:00,28.68,28.8,28.56,28.76,192765.0,28.68,28.8,28.56,28.76,192765.0
2023-07-24 12:30:00,28.72,28.88,28.72,28.8,227554.75,28.72,28.88,28.72,28.8,227554.75
2023-07-24 13:00:00,28.84,29.04,28.76,29.0,208871.75,28.84,29.04,28.76,29.0,208871.75
2023-07-24 13:30:00,29.0,29.04,28.8,28.88,288408.0,29.0,29.04,28.8,28.88,288408.0
2023-07-24 14:00:00,28.88,29.0,28.84,28.88,185703.75,28.88,29.0,28.84,28.88,185703.75
2023-07-24 14:30:00,28.88,28.92,28.84,28.88,58563.5,28.88,28.92,28.84,28.88,58563.5
2023-07-24 15:00:00,28.88,29.0,28.84,28.96,138128.0,28.88,29.0,28.84,28.96,138128.0
2023-07-24 15:30:00,28.96,29.0,28.92,28.96,235760.75,28.96,29.0,28.92,28.96,235760.75
2023-07-25 09:30:00,28.88,29.0,28.8,28.88,297452.75,28.88,29.0,28.8,28.88,297452.75
2023-07-25 10:00:00,28.84,28.96,28.8,28.84,155326.0,28.84,28.96,28.8,28.84,155326.0
2023-07-25 10:30:00,28.84,29.0,28.8,28.92,136928.5,28.84,29.0,28.8,28.92,136928.5
2023-07-25 11:00:00,28.88,29.0,28.84,28.96,147447.0,28.88,29.0,28.84,28.96,147447.0
2023-07-25 11:30:00,28.96,29.44,28.92,29.44,190227.5,28.96,29.44,28.92,29.44,190227.5
2023-07-25 12:00:00,29.44,29.76,28.96,29.04,793189.5,29.44,29.76,28.96,29.04,793189.5
2023-07-25 12:30:00,29.0,29.24,28.96,29.2,181009.25,29.0,29.24,28.96,29.2,181009.25
2023-07-25 13:00:00,29.2,29.36,29.16,29.24,301502.75,29.2,29.36,29.16,29.24,301502.75
2023-07-25 13:30:00,29.24,29.4,29.2,29.4,87841.25,29.24,29.4,29.2,29.4,87841.25
2023-07-25 14:00:00,29.4,29.6,29.36,29.44,272733.0,29.4,29.6,29.36,29.44,272733.0
2023-07-25 14:30:00,29.44,29.48,29.2,29.2,221008.75,29.44,29.48,29.2,29.2,221008.75
2023-07-25 15:00:00,29.2,29.36,29.2,29.28,89198.75,29.2,29.36,29.2,29.28,89198.75
2023-07-25 15:30:00,29.32,29.44,29.28,29.4,326457.75,29.32,29.44,29.28,29.4,326457.75
2023-07-26 09:30:00,28.68,28.92,28.56,28.8,533905.0,28.68,28.92,28.56,28.8,533905.0
2023-07-26 10:00:00,28.8,28.84,28.64,28.76,258632.75,28.8,28.84,28.64,28.76,258632.75
2023-07-26 10:30:00,28.76,28.76,28.48,28.6,516171.75,28.76,28.76,28.48,28.6,516171.75
2023-07-26 11:00:00,28.56,28.8,28.52,28.76,224694.0,28.56,28.8,28.52,28.76,224694.0
2023-07-26 11:30:00,28.76,28.92,28.68,28.76,151357.75,28.76,28.92,28.68,28.76,151357.75
2023-07-26 12:00:00,28.76,28.8,28.6,28.68,106262.0,28.76,28.8,28.6,28.68,106262.0
2023-07-26 12:30:00,28.68,28.8,28.6,28.76,100516.75,28.68,28.8,28.6,28.76,100516.75
2023-07-26 13:00:00,28.8,28.84,28.68,28.8,116319.75,28.8,28.84,28.68,28.8,116319.75
2023-07-26 13:30:00,28.8,28.96,28.76,28.92,193435.0,28.8,28.96,28.76,28.92,193435.0
2023-07-26 14:00:00,28.96,29.04,28.72,28.92,330265.75,28.96,29.04,28.72,28.92,330265.75
2023-07-26 14:30:00,28.92,29.0,28.8,28.92,283289.75,28.92,29.0,28.8,28.92,283289.75
2023-07-26 15:00:00,28.92,28.96,28.8,28.8,125436.5,28.92,28.96,28.8,28.8,125436.5
2023-07-26 15:30:00,28.8,28.96,28.8,28.88,239492.0,28.8,28.96,28.8,28.88,239492.0
2023-07-27 09:30:00,28.32,28.44,28.2,28.44,692840.75,28.32,28.44,28.2,28.44,692840.75
2023-07-27 10:00:00,28.44,28.48,28.32,28.44,247278.75,28.44,28.48,28.32,28.44,247278.75
2023-07-27 10:30:00,28.44,28.44,27.6,27.68,1433343.75,28.44,28.44,27.6,27.68,1433343.75
2023-07-27 11:00:00,27.64,27.84,27.6,27.68,438396.25,27.64,27.84,27.6,27.68,438396.25
2023-07-27 11:30:00,27.72,27.76,27.52,27.56,368294.25,27.72,27.76,27.52,27.56,368294.25
2023-07-27 12:00:00,27.56,27.64,27.44,27.64,396912.25,27.56,27.64,27.44,27.64,396912.25
2023-07-27 12:30:00,27.64,27.72,27.48,27.52,244461.0,27.64,27.72,27.48,27.52,244461.0
2023-07-27 13:00:00,27.52,27.6,27.4,27.52,257878.0,27.52,27.6,27.4,27.52,257878.0
2023-07-27 13:30:00,27.48,27.72,27.44,27.52,325171.75,27.48,27.72,27.44,27.52,325171.75
2023-07-27 14:00:00,27.48,27.92,27.44,27.92,557896.25,27.48,27.92,27.44,27.92,557896.25
2023-07-27 14:30:00,27.88,28.04,27.84,27.96,439820.5,27.88,28.04,27.84,27.96,439820.5
2023-07-27 15:00:00,27.96,28.08,27.92,28.0,209400.25,27.96,28.08,27.92,28.0,209400.25
2023-07-27 15:30:00,28.0,28.04,27.96,28.0,231942.5,28.0,28.04,27.96,28.0,231942.5
2023-07-28 09:30:00,28.56,28.6,28.2,28.32,468748.25,28.56,28.6,28.2,28.32,468748.25
2023-07-28 10:00:00,28.32,28.52,28.28,28.4,476692.5,28.32,28.52,28.28,28.4,476692.5
2023-07-28 10:30:00,28.4,28.4,28.2,28.28,193859.25,28.4,28.4,28.2,28.28,193859.25
2023-07-28 11:00:00,28.28,28.36,28.08,28.08,205707.75,28.28,28.36,28.08,28.08,205707.75
2023-07-28 11:30:00,28.08,28.08,27.88,28.08,306463.25,28.08,28.08,27.88,28.08,306463.25
2023-07-28 12:00:00,28.08,28.12,27.88,27.96,122665.25,28.08,28.12,27.88,27.96,122665.25
2023-07-28 12:30:00,27.96,28.04,27.88,28.0,190506.25,27.96,28.04,27.88,28.0,190506.25
2023-07-28 13:00:00,28.0,28.16,27.96,28.08,145983.5,28.0,28.16,27.96,28.08,145983.5
2023-07-28 13:30:00,28.08,28.16,28.0,28.12,90069.5,28.08,28.16,28.0,28.12,90069.5
2023-07-28 14:00:00,28.12,28.4,28.12,28.36,329841.25,28.12,28.4,28.12,28.36,329841.25
2023-07-28 14:30:00,28.36,28.44,28.36,28.36,231083.0,28.36,28.44,28.36,28.36,231083.0
2023-07-28 15:00:00,28.36,28.48,28.36,28.4,154953.0,28.36,28.48,28.36,28.4,154953.0
2023-07-28 15:30:00,28.44,28.44,28.32,28.32,410550.0,28.44,28.44,28.32,28.32,410550.0
2023-07-31 09:30:00,28.2,28.32,28.04,28.16,272684.0,28.2,28.32,28.04,28.16,272684.0
2023-07-31 10:00:00,28.16,28.32,28.04,28.32,191431.25,28.16,28.32,28.04,28.32,191431.25
2023-07-31 10:30:00,28.32,28.32,28.04,28.12,245022.75,28.32,28.32,28.04,28.12,245022.75
2023-07-31 11:00:00,28.12,28.36,28.04,28.24,262025.75,28.12,28.36,28.04,28.24,262025.75
2023-07-31 11:30:00,28.24,28.28,28.16,28.24,146794.25,28.24,28.28,28.16,28.24,146794.25
2023-07-31 12:00:00,28.24,28.28,28.12,28.28,168802.25,28.24,28.28,28.12,28.28,168802.25
2023-07-31 12:30:00,28.28,28.28,28.16,28.16,50519.0,28.28,28.28,28.16,28.16,50519.0
2023-07-31 13:00:00,28.16,28.2,28.08,28.08,252865.75,28.16,28.2,28.08,28.08,252865.75
2023-07-31 13:30:00,28.08,28.28,28.08,28.24,190644.75,28.08,28.28,28.08,28.24,190644.75
2023-07-31 14:00:00,28.24,28.4,28.12,28.28,189228.0,28.24,28.4,28.12,28.28,189228.0
2023-07-31 14:30:00,28.32,28.4,28.28,28.36,113326.75,28.32,28.4,28.28,28.36,113326.75
2023-07-31 15:00:00,28.32,28.4,28.32,28.4,126364.0,28.32,28.4,28.32,28.4,126364.0
2023-07-31 15:30:00,28.4,28.44,28.32,28.4,291563.0,28.4,28.44,28.32,28.4,291563.0
2023-08-01 09:30:00,27.32,27.52,27.24,27.4,560997.5,27.32,27.52,27.24,27.4,560997.5
2023-08-01 10:00:00,27.36,27.64,27.36,27.52,317181.75,27.36,27.64,27.36,27.52,317181.75
2023-08-01 10:30:00,27.52,27.56,27.36,27.56,270604.75,27.52,27.56,27.36,27.56,270604.75
2023-08-01 11:00:00,27.52,27.6,27.32,27.32,177572.75,27.52,27.6,27.32,27.32,177572.75
2023-08-01 11:30:00,27.32,27.52,27.32,27.4,208104.75,27.32,27.52,27.32,27.4,208104.75
2023-08-01 12:00:00,27.4,27.48,27.36,27.44,88096.25,27.4,27.48,27.36,27.44,88096.25
2023-08-01 12:30:00,27.48,27.48,27.36,27.4,117046.0,27.48,27.48,27.36,27.4,117046.0
2023-08-01 13:00:00,27.36,27.6,27.36,27.56,204449.75,27.36,27.6,27.36,27.56,204449.75
2023-08-01 13:30:00,27.56,27.64,27.48,27.56,200737.5,27.56,27.64,27.48,27.56,200737.5
2023-08-01 14:00:00,27.6,27.68,27.44,27.52,273404.0,27.6,27.68,27.44,27.52,273404.0
2023-08-01 14:30:00,27.52,27.64,27.48,27.64,119967.75,27.52,27.64,27.48,27.64,119967.75
2023-08-01 15:00:00,27.64,27.68,27.6,27.68,111240.0,27.64,27.68,27.6,27.68,111240.0
2023-08-01 15:30:00,27.68,27.72,27.6,27.64,334377.75,27.68,27.72,27.6,27.64,334377.75
2023-08-02 09:30:00,26.88,27.0,26.8,26.88,754770.25,26.88,27.0,26.8,26.88,754770.25
2023-08-02 10:00:00,26.88,26.88,26.76,26.8,298770.5,26.88,26.88,26.76,26.8,298770.5
2023-08-02 10:30:00,26.8,26.8,26.56,26.6,364293.5,26.8,26.8,26.56,26.6,364293.5
2023-08-02 11:00:00,26.6,26.68,26.48,26.64,712770.5,26.6,26.68,26.48,26.64,712770.5
2023-08-02 11:30:00,26.64,26.72,26.6,26.6,476158.0,26.64,26.72,26.6,26.6,476158.0
2023-08-02 12:00:00,26.6,26.68,26.48,26.52,340526.75,26.6,26.68,26.48,26.52,340526.75
2023-08-02 12:30:00,26.48,26.56,26.4,26.48,260716.25,26.48,26.56,26.4,26.48,260716.25
2023-08-02 13:00:00,26.44,26.6,26.44,26.56,167135.75,26.44,26.6,26.44,26.56,167135.75
2023-08-02 13:30:00,26.56,26.6,26.52,26.56,86110.5,26.56,26.6,26.52,26.56,86110.5
2023-08-02 14:00:00,26.56,26.76,26.52,26.64,227755.75,26.56,26.76,26.52,26.64,227755.75
2023-08-02 14:30:00,26.64,26.76,26.6,26.76,101363.5,26.64,26.76,26.6,26.76,101363.5
2023-08-02 15:00:00,26.72,26.76,26.64,26.68,155802.5,26.72,26.76,26.64,26.68,155802.5
2023-08-02 15:30:00,26.68,26.76,26.64,26.64,374740.25,26.68,26.76,26.64,26.64,374740.25
2023-08-03 09:30:00,27.32,27.32,27.04,27.08,383867.5,27.32,27.32,27.04,27.08,383867.5
2023-08-03 10:00:00,27.12,27.36,27.08,27.32,252602.0,27.12,27.36,27.08,27.32,252602.0
2023-08-03 10:30:00,27.32,27.64,27.08,27.52,575645.5,27.32,27.64,27.08,27.52,575645.5
2023-08-03 11:00:00,27.48,27.64,27.44,27.56,635266.5,27.48,27.64,27.44,27.56,635266.5
2023-08-03 11:30:00,27.6,27.68,27.52,27.6,417785.75,27.6,27.68,27.52,27.6,417785.75
2023-08-03 12:00:00,27.56,27.64,27.44,27.56,248687.5,27.56,27.64,27.44,27.56,248687.5
2023-08-03 12:30:00,27.6,27.72,27.56,27.68,293517.5,27.6,27.72,27.56,27.68,293517.5
2023-08-03 13:00:00,27.72,27.76,27.6,27.72,393648.75,27.72,27.76,27.6,27.72,393648.75
2023-08-03 13:30:00,27.72,27.8,27.52,27.56,213765.75,27.72,27.8,27.52,27.56,213765.75
2023-08-03 14:00:00,27.56,27.64,27.52,27.52,108930.25,27.56,27.64,27.52,27.52,108930.25
2023-08-03 14:30:00,27.52,27.52,27.4,27.48,167254.75,27.52,27.52,27.4,27.48,167254.75
2023-08-03 15:00:00,27.48,27.52,27.4,27.44,129222.0,27.48,27.52,27.4,27.44,129222.0
2023-08-03 15:30:00,27.44,27.52,27.4,27.52,242204.0,27.44,27.52,27.4,27.52,242204.0
2023-08-04 09:30:00,28.04,28.04,27.76,27.88,366243.0,28.04,28.04,27.76,27.88,366243.0
2023-08-04 10:00:00,27.92,27.96,27.76,27.92,225092.75,27.92,27.96,27.76,27.92,225092.75
2023-08-04 10:30:00,27.92,27.92,27.72,27.88,263995.25,27.92,27.92,27.72,27.88,263995.25
2023-08-04 11:00:00,27.88,27.88,27.68,27.76,157383.5,27.88,27.88,27.68,27.76,157383.5
2023-08-04 11:30:00,27.76,27.8,27.6,27.72,205603.25,27.76,27.8,27.6,27.72,205603.25
2023-08-04 12:00:00,27.72,27.76,27.68,27.72,102632.0,27.72,27.76,27.68,27.72,102632.0
2023-08-04 12:30:00,27.76,27.8,27.68,27.72,97629.5,27.76,27.8,27.68,27.72,97629.5
2023-08-04 13:00:00,27.72,27.76,27.52,27.6,255659.5,27.72,27.76,27.52,27.6,255659.5
2023-08-04 13:30:00,27.6,27.6,27.52,27.56,98459.75,27.6,27.6,27.52,27.56,98459.75
2023-08-04 14:00:00,27.52,27.72,27.48,27.72,209193.0,27.52,27.72,27.48,27.72,209193.0
2023-08-04 14:30:00,27.68,27.76,27.64,27.68,359753.5,27.68,27.76,27.64,27.68,359753.5
2023-08-04 15:00:00,27.68,27.76,27.64,27.76,331240.5,27.68,27.76,27.64,27.76,331240.5
2023-08-04 15:30:00,27.76,27.8,27.72,27.76,550243.75,27.76,27.8,27.72,27.76,550243.75
2023-08-07 09:30:00,28.96,29.0,28.8,28.88,727148.5,28.96,29.0,28.8,28.88,727148.5
2023-08-07 10:00:00,28.92,29.08,28.92,29.08,503424.0,28.92,29.08,28.92,29.08,503424.0
2023-08-07 10:30:00,29.08,29.2,29.0,29.12,283713.75,29.08,29.2,29.0,29.12,283713.75
2023-08-07 11:00:00,29.12,29.32,29.04,29.24,400578.5,29.12,29.32,29.04,29.24,400578.5
2023-08-07 11:30:00,29.2,29.32,29.12,29.28,311194.0,29.2,29.32,29.12,29.28,311194.0
2023-08-07 12:00:00,29.32,29.48,29.24,29.4,355487.75,29.32,29.48,29.24,29.4,355487.75
2023-08-07 12:30:00,29.4,29.56,29.36,29.52,193805.0,29.4,29.56,29.36,29.52,193805.0
2023-08-07 13:00:00,29.52,29.6,29.44,29.52,365292.0,29.52,29.6,29.44,29.52,365292.0
2023-08-07 13:30:00,29.56,29.6,29.44,29.48,308310.0,29.56,29.6,29.44,29.48,308310.0
2023-08-07 14:00:00,29.52,29.52,29.2,29.28,428185.0,29.52,29.52,29.2,29.28,428185.0
2023-08-07 14:30:00,29.28,29.4,29.24,29.4,160911.0,29.28,29.4,29.24,29.4,160911.0
2023-08-07 15:00:00,29.4,29.4,29.32,29.4,48890.25,29.4,29.4,29.32,29.4,48890.25
2023-08-07 15:30:00,29.4,29.6,29.32,29.56,460799.5,29.4,29.6,29.32,29.56,460799.5
2023-08-08 09:30:00,29.48,29.52,29.24,29.4,447577.5,29.48,29.52,29.24,29.4,447577.5
2023-08-08 10:00:00,29.44,29.64,29.4,29.6,232627.0,29.44,29.64,29.4,29.6,232627.0
2023-08-08 10:30:00,29.64,29.76,29.48,29.76,340962.5,29.64,29.76,29.48,29.76,340962.5
2023-08-08 11:00:00,29.76,29.96,29.72,29.8,479502.5,29.76,29.96,29.72,29.8,479502.5
2023-08-08 11:30:00,29.84,29.92,29.64,29.68,271122.5,29.84,29.92,29.64,29.68,271122.5
2023-08-08 12:00:00,29.72,29.88,29.68,29.72,410868.75,29.72,29.88,29.68,29.72,410868.75
2023-08-08 12:30:00,29.72,29.84,29.64,29.8,194380.5,29.72,29.84,29.64,29.8,194380.5
2023-08-08 13:00:00,29.8,30.0,29.76,30.0,337358.25,29.8,30.0,29.76,30.0,337358.25
2023-08-08 13:30:00,29.96,30.04,29.84,29.88,294300.0,29.96,30.04,29.84,29.88,294300.0
2023-08-08 14:00:00,29.88,29.92,29.68,29.84,324959.25,29.88,29.92,29.68,29.84,324959.25
2023-08-08 14:30:00,29.84,29.92,29.84,29.88,294434.75,29.84,29.92,29.84,29.88,294434.75
2023-08-08 15:00:00,29.88,29.96,29.84,29.96,192280.0,29.88,29.96,29.84,29.96,192280.0
2023-08-08 15:30:00,29.96,30.08,29.92,30.04,368803.5,29.96,30.08,29.92,30.04,368803.5
2023-08-09 09:30:00,32.2,32.24,31.48,31.68,1906397.5,32.2,32.24,31.48,31.68,1906397.5
2023-08-09 10:00:00,31.72,31.72,31.32,31.56,588790.0,31.72,31.72,31.32,31.56,588790.0
2023-08-09 10:30:00,31.56,31.88,31.52,31.84,519570.75,31.56,31.88,31.52,31.84,519570.75
2023-08-09 11:00:00,31.88,32.08,31.8,31.88,568969.25,31.88,32.08,31.8,31.88,568969.25
2023-08-09 11:30:00,31.88,32.12,31.8,32.12,404335.75,31.88,32.12,31.8,32.12,404335.75
2023-08-09 12:00:00,32.08,32.32,31.68,31.8,728626.25,32.08,32.32,31.68,31.8,728626.25
2023-08-09 12:30:00,31.84,31.96,31.6,31.88,414477.75,31.84,31.96,31.6,31.88,414477.75
2023-08-09 13:00:00,31.88,31.96,31.72,31.88,185830.25,31.88,31.96,31.72,31.88,185830.25
2023-08-09 13:30:00,31.88,31.96,31.36,31.48,334727.5,31.88,31.96,31.36,31.48,334727.5
2023-08-09 14:00:00,31.52,31.88,31.4,31.8,477135.75,31.52,31.88,31.4,31.8,477135.75
2023-08-09 14:30:00,31.8,31.92,31.72,31.8,186205.75,31.8,31.92,31.72,31.8,186205.75
2023-08-09 15:00:00,31.84,31.96,31.8,31.88,108559.0,31.84,31.96,31.8,31.88,108559.0
2023-08-09 15:30:00,31.88,31.88,31.76,31.84,532859.75,31.88,31.88,31.76,31.84,532859.75
2023-08-10 09:30:00,30.92,31.08,30.84,31.04,557321.75,30.92,31.08,30.84,31.04,557321.75
2023-08-10 10:00:00,31.04,31.08,30.8,31.04,271467.0,31.04,31.08,30.8,31.04,271467.0
2023-08-10 10:30:00,31.0,31.04,30.12,30.16,1137240.5,31.0,31.04,30.12,30.16,1137240.5
2023-08-10 11:00:00,30.16,30.2,30.0,30.12,494136.0,30.16,30.2,30.0,30.12,494136.0
2023-08-10 11:30:00,30.12,30.12,29.92,30.0,779671.5,30.12,30.12,29.92,30.0,779671.5
2023-08-10 12:00:00,30.0,30.16,29.92,30.04,638889.5,30.0,30.16,29.92,30.04,638889.5
2023-08-10 12:30:00,30.04,30.16,29.68,29.72,835225.25,30.04,30.16,29.68,29.72,835225.25
2023-08-10 13:00:00,29.76,29.84,29.68,29.72,199218.75,29.76,29.84,29.68,29.72,199218.75
2023-08-10 13:30:00,29.68,29.72,29.56,29.64,376352.0,29.68,29.72,29.56,29.64,376352.0
2023-08-10 14:00:00,29.6,29.8,29.6,29.76,236335.5,29.6,29.8,29.6,29.76,236335.5
2023-08-10 14:30:00,29.76,29.92,29.68,29.84,199863.25,29.76,29.92,29.68,29.84,199863.25
2023-08-10 15:00:00,29.84,29.88,29.8,29.88,90389.0,29.84,29.88,29.8,29.88,90389.0
2023-08-10 15:30:00,29.88,29.92,29.8,29.92,310064.5,29.88,29.92,29.8,29.92,310064.5
2023-08-11 09:30:00,29.12,29.36,29.08,29.28,348844.75,29.12,29.36,29.08,29.28,348844.75
2023-08-11 10:00:00,29.28,29.52,29.24,29.28,189524.0,29.28,29.52,29.24,29.28,189524.0
2023-08-11 10:30:00,29.32,29.32,29.12,29.16,315084.75,29.32,29.32,29.12,29.16,315084.75
2023-08-11 11:00:00,29.16,29.24,29.08,29.2,256840.0,29.16,29.24,29.08,29.2,256840.0
2023-08-11 11:30:00,29.2,29.44,29.08,29.44,277034.25,29.2,29.44,29.08,29.44,277034.25
2023-08-11 12:00:00,29.44,29.44,29.32,29.32,316480.75,29.44,29.44,29.32,29.32,316480.75
2023-08-11 12:30:00,29.36,29.72,29.32,29.48,372688.5,29.36,29.72,29.32,29.48,372688.5
2023-08-11 13:00:00,29.52,29.84,29.48,29.76,263927.75,29.52,29.84,29.48,29.76,263927.75
2023-08-11 13:30:00,29.76,29.96,29.68,29.88,228603.0,29.76,29.96,29.68,29.88,228603.0
2023-08-11 14:00:00,29.88,29.92,29.72,29.8,242089.5,29.88,29.92,29.72,29.8,242089.5
2023-08-11 14:30:00,29.84,29.92,29.72,29.8,173787.5,29.84,29.92,29.72,29.8,173787.5
2023-08-11 15:00:00,29.8,29.92,29.76,29.92,96906.0,29.8,29.92,29.76,29.92,96906.0
2023-08-11 15:30:00,29.92,30.0,29.88,29.96,197988.5,29.92,30.0,29.88,29.96,197988.5
2023-08-14 09:30:00,29.88,30.12,29.84,29.96,330420.0,29.88,30.12,29.84,29.96,330420.0
2023-08-14 10:00:00,29.96,30.04,29.64,29.68,348930.75,29.96,30.04,29.64,29.68,348930.75
2023-08-14 10:30:00,29.68,29.92,29.64,29.76,185433.25,29.68,29.92,29.64,29.76,185433.25
2023-08-14 11:00:00,29.72,29.8,29.64,29.8,160179.5,29.72,29.8,29.64,29.8,160179.5
2023-08-14 11:30:00,29.8,29.88,29.56,29.84,161874.75,29.8,29.88,29.56,29.84,161874.75
2023-08-14 12:00:00,29.84,29.92,29.76,29.84,99471.75,29.84,29.92,29.76,29.84,99471.75
2023-08-14 12:30:00,29.84,30.04,29.84,30.04,218075.0,29.84,30.04,29.84,30.04,218075.0
2023-08-14 13:00:00,30.04,30.04,29.92,29.96,174112.25,30.04,30.04,29.92,29.96,174112.25
2023-08-14 13:30:00,29.96,30.0,29.88,30.0,82860.75,29.96,30.0,29.88,30.0,82860.75
2023-08-14 14:00:00,29.96,30.12,29.96,30.08,165257.5,29.96,30.12,29.96,30.08,165257.5
2023-08-14 14:30:00,30.08,30.12,30.0,30.04,141262.5,30.08,30.12,30.0,30.04,141262.5
2023-08-14 15:00:00,30.04,30.16,30.0,30.08,67402.25,30.04,30.16,30.0,30.08,67402.25
2023-08-14 15:30:00,30.08,30.12,30.04,30.08,110952.5,30.08,30.12,30.04,30.08,110952.5
2023-08-15 09:30:00,29.08,29.12,28.88,28.92,646176.25,29.08,29.12,28.88,28.92,646176.25
2023-08-15 10:00:00,28.92,28.92,28.48,28.56,1225956.25,28.92,28.92,28.48,28.56,1225956.25
2023-08-15 10:30:00,28.6,28.76,28.52,28.64,450009.25,28.6,28.76,28.52,28.64,450009.25
2023-08-15 11:00:00,28.64,28.68,28.52,28.68,277363.0,28.64,28.68,28.52,28.68,277363.0
2023-08-15 11:30:00,28.68,28.8,28.64,28.76,236946.25,28.68,28.8,28.64,28.76,236946.25
2023-08-15 12:00:00,28.76,28.8,28.6,28.72,212311.25,28.76,28.8,28.6,28.72,212311.25
2023-08-15 12:30:00,28.68,28.8,28.64,28.8,313385.5,28.68,28.8,28.64,28.8,313385.5
2023-08-15 13:00:00,28.76,28.96,28.76,28.92,296242.0,28.76,28.96,28.76,28.92,296242.0
2023-08-15 13:30:00,28.92,29.08,28.8,28.8,225491.5,28.92,29.08,28.8,28.8,225491.5
2023-08-15 14:00:00,28.8,28.84,28.56,28.64,345307.25,28.8,28.84,28.56,28.64,345307.25
2023-08-15 14:30:00,28.64,28.68,28.56,28.68,240189.75,28.64,28.68,28.56,28.68,240189.75
2023-08-15 15:00:00,28.68,28.72,28.64,28.68,85500.75,28.68,28.72,28.64,28.68,85500.75
2023-08-15 15:30:00,28.68,28.72,28.64,28.68,303651.5,28.68,28.72,28.64,28.68,303651.5
2023-08-16 09:30:00,28.24,28.24,27.84,27.88,600875.0,28.24,28.24,27.84,27.88,600875.0
2023-08-16 10:00:00,27.88,28.0,27.84,27.96,308649.25,27.88,28.0,27.84,27.96,308649.25
2023-08-16 10:30:00,27.96,28.0,27.76,27.84,558761.25,27.96,28.0,27.76,27.84,558761.25
2023-08-16 11:00:00,27.84,27.88,27.68,27.84,346334.5,27.84,27.88,27.68,27.84,346334.5
2023-08-16 11:30:00,27.8,28.04,27.8,27.84,188335.0,27.8,28.04,27.8,27.84,188335.0
2023-08-16 12:00:00,27.84,28.04,27.8,27.96,145722.5,27.84,28.04,27.8,27.96,145722.5
2023-08-16 12:30:00,27.96,28.04,27.88,27.92,146684.75,27.96,28.04,27.88,27.92,146684.75
2023-08-16 13:00:00,27.92,28.04,27.92,27.92,158855.25,27.92,28.04,27.92,27.92,158855.25
2023-08-16 13:30:00,27.96,28.08,27.88,28.08,166798.75,27.96,28.08,27.88,28.08,166798.75
2023-08-16 14:00:00,28.08,28.08,27.88,27.96,207390.25,28.08,28.08,27.88,27.96,207390.25
2023-08-16 14:30:00,27.96,28.0,27.88,28.0,49676.5,27.96,28.0,27.88,28.0,49676.5
2023-08-16 15:00:00,28.0,28.04,27.92,27.96,84056.0,28.0,28.04,27.92,27.96,84056.0
2023-08-16 15:30:00,27.96,28.04,27.92,27.96,277745.0,27.96,28.04,27.92,27.96,277745.0
2023-08-17 09:30:00,28.36,28.64,28.28,28.56,368006.75,28.36,28.64,28.28,28.56,368006.75
2023-08-17 10:00:00,28.56,28.72,28.44,28.56,263912.5,28.56,28.72,28.44,28.56,263912.5
2023-08-17 10:30:00,28.52,28.56,28.24,28.36,275565.25,28.52,28.56,28.24,28.36,275565.25
2023-08-17 11:00:00,28.4,28.52,28.16,28.24,228882.75,28.4,28.52,28.16,28.24,228882.75
2023-08-17 11:30:00,28.2,28.28,28.12,28.24,185275.75,28.2,28.28,28.12,28.24,185275.75
2023-08-17 12:00:00,28.28,28.44,28.24,28.36,105978.5,28.28,28.44,28.24,28.36,105978.5
2023-08-17 12:30:00,28.36,28.4,28.24,28.24,82930.25,28.36,28.4,28.24,28.24,82930.25
2023-08-17 13:00:00,28.28,28.32,28.2,28.28,115012.0,28.28,28.32,28.2,28.28,115012.0
2023-08-17 13:30:00,28.28,28.36,28.16,28.28,118783.5,28.28,28.36,28.16,28.28,118783.5
2023-08-17 14:00:00,28.24,28.28,28.16,28.24,82809.5,28.24,28.28,28.16,28.24,82809.5
2023-08-17 14:30:00,28.28,28.32,28.16,28.28,76842.5,28.28,28.32,28.16,28.28,76842.5
2023-08-17 15:00:00,28.28,28.28,28.2,28.24,71445.75,28.28,28.28,28.2,28.24,71445.75
2023-08-17 15:30:00,28.24,28.32,28.2,28.28,148996.75,28.24,28.32,28.2,28.28,148996.75
2023-08-18 09:30:00,27.72,28.0,27.68,27.8,293054.5,27.72,28.0,27.68,27.8,293054.5
2023-08-18 10:00:00,27.8,27.84,27.6,27.6,360403.0,27.8,27.84,27.6,27.6,360403.0
2023-08-18 10:30:00,27.6,27.68,27.48,27.6,399684.25,27.6,27.68,27.48,27.6,399684.25
2023-08-18 11:00:00,27.56,27.8,27.48,27.68,214872.25,27.56,27.8,27.48,27.68,214872.25
2023-08-18 11:30:00,27.68,27.72,27.48,27.56,141318.75,27.68,27.72,27.48,27.56,141318.75
2023-08-18 12:00:00,27.56,27.56,27.44,27.52,177288.75,27.56,27.56,27.44,27.52,177288.75
2023-08-18 12:30:00,27.48,27.56,27.48,27.56,91886.25,27.48,27.56,27.48,27.56,91886.25
2023-08-18 13:00:00,27.52,27.68,27.48,27.56,255460.5,27.52,27.68,27.48,27.56,255460.5
2023-08-18 13:30:00,27.6,27.6,27.48,27.52,68851.75,27.6,27.6,27.48,27.52,68851.75
2023-08-18 14:00:00,27.48,27.6,27.44,27.56,223333.0,27.48,27.6,27.44,27.56,223333.0
2023-08-18 14:30:00,27.6,27.68,27.56,27.6,216724.25,27.6,27.68,27.56,27.6,216724.25
2023-08-18 15:00:00,27.64,27.64,27.56,27.64,219653.75,27.64,27.64,27.56,27.64,219653.75
2023-08-18 15:30:00,27.64,27.76,27.6,27.76,269095.0,27.64,27.76,27.6,27.76,269095.0
2023-08-21 09:30:00,28.2,28.36,28.0,28.04,343950.5,28.2,28.36,28.0,28.04,343950.5
2023-08-21 10:00:00,28.0,28.04,27.8,27.92,308353.0,28.0,28.04,27.8,27.92,308353.0
2023-08-21 10:30:00,27.92,28.08,27.88,28.0,305795.25,27.92,28.08,27.88,28.0,305795.25
2023-08-21 11:00:00,28.0,28.12,27.96,28.08,198836.25,28.0,28.12,27.96,28.08,198836.25
2023-08-21 11:30:00,28.12,28.16,27.96,28.0,115022.75,28.12,28.16,27.96,28.0,115022.75
2023-08-21 12:00:00,28.0,28.04,27.92,27.96,93240.0,28.0,28.04,27.92,27.96,93240.0
2023-08-21 12:30:00,27.96,28.2,27.88,28.16,199047.0,27.96,28.2,27.88,28.16,199047.0
2023-08-21 13:00:00,28.16,28.24,28.0,28.08,156429.75,28.16,28.24,28.0,28.08,156429.75
2023-08-21 13:30:00,28.08,28.2,27.96,28.0,232698.0,28.08,28.2,27.96,28.0,232698.0
2023-08-21 14:00:00,28.04,28.24,28.04,28.12,348659.75,28.04,28.24,28.04,28.12,348659.75
2023-08-21 14:30:00,28.08,28.12,27.92,27.96,210228.5,28.08,28.12,27.92,27.96,210228.5
2023-08-21 15:00:00,27.96,28.04,27.92,28.0,118424.0,27.96,28.04,27.92,28.0,118424.0
2023-08-21 15:30:00,27.96,28.0,27.88,27.88,265915.25,27.96,28.0,27.88,27.88,265915.25
2023-08-22 09:30:00,27.92,27.96,27.72,27.88,396680.0,27.92,27.96,27.72,27.88,396680.0
2023-08-22 10:00:00,27.84,28.0,27.52,27.56,292476.75,27.84,28.0,27.52,27.56,292476.75
2023-08-22 10:30:00,27.56,27.56,27.4,27.44,369706.0,27.56,27.56,27.4,27.44,369706.0
2023-08-22 11:00:00,27.4,27.6,27.4,27.44,239078.5,27.4,27.6,27.4,27.44,239078.5
2023-08-22 11:30:00,27.44,27.48,27.12,27.24,477661.5,27.44,27.48,27.12,27.24,477661.5
2023-08-22 12:00:00,27.24,27.36,27.08,27.16,345424.0,27.24,27.36,27.08,27.16,345424.0
2023-08-22 12:30:00,27.16,27.24,26.96,27.0,303658.5,27.16,27.24,26.96,27.0,303658.5
2023-08-22 13:00:00,27.04,27.16,26.96,27.16,241309.0,27.04,27.16,26.96,27.16,241309.0
2023-08-22 13:30:00,27.16,27.2,27.04,27.08,124284.0,27.16,27.2,27.04,27.08,124284.0
2023-08-22 14:00:00,27.12,27.24,27.08,27.16,255877.75,27.12,27.24,27.08,27.16,255877.75
2023-08-22 14:30:00,27.16,27.24,27.12,27.16,134599.75,27.16,27.24,27.12,27.16,134599.75
2023-08-22 15:00:00,27.16,27.24,27.08,27.12,133977.25,27.16,27.24,27.08,27.12,133977.25
2023-08-22 15:30:00,27.12,27.2,27.04,27.12,412536.5,27.12,27.2,27.04,27.12,412536.5
2023-08-23 09:30:00,26.88,26.92,26.8,26.88,299659.25,26.88,26.92,26.8,26.88,299659.25
2023-08-23 10:00:00,26.88,26.88,26.64,26.72,417661.25,26.88,26.88,26.64,26.72,417661.25
2023-08-23 10:30:00,26.72,26.72,26.52,26.72,652928.75,26.72,26.72,26.52,26.72,652928.75
2023-08-23 11:00:00,26.68,26.96,26.6,26.72,439453.5,26.68,26.96,26.6,26.72,439453.5
2023-08-23 11:30:00,26.72,26.72,26.56,26.64,281161.75,26.72,26.72,26.56,26.64,281161.75
2023-08-23 12:00:00,26.64,26.8,26.6,26.8,348628.0,26.64,26.8,26.6,26.8,348628.0
2023-08-23 12:30:00,26.76,26.8,26.48,26.56,664495.5,26.76,26.8,26.48,26.56,664495.5
2023-08-23 13:00:00,26.56,26.68,26.52,26.56,238512.5,26.56,26.68,26.52,26.56,238512.5
2023-08-23 13:30:00,26.56,26.68,26.52,26.56,287858.25,26.56,26.68,26.52,26.56,287858.25
2023-08-23 14:00:00,26.52,26.64,26.52,26.56,259336.5,26.52,26.64,26.52,26.56,259336.5
2023-08-23 14:30:00,26.56,26.6,26.48,26.48,231510.5,26.56,26.6,26.48,26.48,231510.5
2023-08-23 15:00:00,26.48,26.52,26.4,26.44,318388.75,26.48,26.52,26.4,26.44,318388.75
2023-08-23 15:30:00,26.4,26.44,26.36,26.36,628862.75,26.4,26.44,26.36,26.36,628862.75
2023-08-24 09:30:00,26.28,26.32,26.04,26.08,864260.0,26.28,26.32,26.04,26.08,864260.0
2023-08-24 10:00:00,26.08,26.24,25.96,26.08,572483.75,26.08,26.24,25.96,26.08,572483.75
2023-08-24 10:30:00,26.12,27.4,26.12,27.32,2298214.75,26.12,27.4,26.12,27.32,2298214.75
2023-08-24 11:00:00,27.28,27.4,27.0,27.2,397902.25,27.28,27.4,27.0,27.2,397902.25
2023-08-24 11:30:00,27.16,27.48,27.16,27.32,329434.25,27.16,27.48,27.16,27.32,329434.25
2023-08-24 12:00:00,27.32,27.48,27.24,27.36,263555.5,27.32,27.48,27.24,27.36,263555.5
2023-08-24 12:30:00,27.4,27.48,27.32,27.4,122608.5,27.4,27.48,27.32,27.4,122608.5
2023-08-24 13:00:00,27.4,27.44,27.28,27.32,180745.5,27.4,27.44,27.28,27.32,180745.5
2023-08-24 13:30:00,27.28,27.28,27.08,27.16,303577.5,27.28,27.28,27.08,27.16,303577.5
2023-08-24 14:00:00,27.16,27.2,26.92,27.0,259671.25,27.16,27.2,26.92,27.0,259671.25
2023-08-24 14:30:00,27.0,27.0,26.84,27.0,190763.5,27.0,27.0,26.84,27.0,190763.5
2023-08-24 15:00:00,27.0,27.04,26.96,27.04,65717.75,27.0,27.04,26.96,27.04,65717.75
2023-08-24 15:30:00,27.04,27.04,26.88,26.96,274313.25,27.04,27.04,26.88,26.96,274313.25
2023-08-25 09:30:00,26.72,26.8,26.52,26.64,411582.25,26.72,26.8,26.52,26.64,411582.25
2023-08-25 10:00:00,26.64,26.68,26.52,26.56,190766.5,26.64,26.68,26.52,26.56,190766.5
2023-08-25 10:30:00,26.56,27.04,26.52,26.92,629666.5,26.56,27.04,26.52,26.92,629666.5
2023-08-25 11:00:00,26.96,27.16,26.88,27.08,286201.75,26.96,27.16,26.88,27.08,286201.75
2023-08-25 11:30:00,27.04,27.2,27.0,27.12,213348.25,27.04,27.2,27.0,27.12,213348.25
2023-08-25 12:00:00,27.16,27.2,27.08,27.16,185348.75,27.16,27.2,27.08,27.16,185348.75
2023-08-25 12:30:00,27.2,27.4,27.04,27.32,265749.25,27.2,27.4,27.04,27.32,265749.25
2023-08-25 13:00:00,27.28,27.36,27.16,27.16,214707.75,27.28,27.36,27.16,27.16,214707.75
2023-08-25 13:30:00,27.12,27.28,27.04,27.28,216454.75,27.12,27.28,27.04,27.28,216454.75
2023-08-25 14:00:00,27.28,27.28,27.2,27.24,185272.0,27.28,27.28,27.2,27.24,185272.0
2023-08-25 14:30:00,27.24,27.36,27.2,27.32,86171.0,27.24,27.36,27.2,27.32,86171.0
2023-08-25 15:00:00,27.32,27.48,27.32,27.44,311166.5,27.32,27.48,27.32,27.44,311166.5
2023-08-25 15:30:00,27.48,27.48,27.36,27.4,277227.0,27.48,27.48,27.36,27.4,277227.0
2023-08-28 09:30:00,28.72,28.72,28.4,28.4,756979.0,28.72,28.72,28.4,28.4,756979.0
2023-08-28 10:00:00,28.4,28.52,28.28,28.44,467223.75,28.4,28.52,28.28,28.44,467223.75
2023-08-28 10:30:00,28.4,28.48,28.28,28.4,284314.25,28.4,28.48,28.28,28.4,284314.25
2023-08-28 11:00:00,28.36,28.4,28.2,28.4,325894.0,28.36,28.4,28.2,28.4,325894.0
2023-08-28 11:30:00,28.4,28.4,27.8,27.92,656292.25,28.4,28.4,27.8,27.92,656292.25
2023-08-28 12:00:00,27.92,27.92,27.6,27.64,507242.5,27.92,27.92,27.6,27.64,507242.5
2023-08-28 12:30:00,27.68,27.72,27.28,27.44,693885.25,27.68,27.72,27.28,27.44,693885.25
2023-08-28 13:00:00,27.4,27.68,27.28,27.32,555611.5,27.4,27.68,27.28,27.32,555611.5
2023-08-28 13:30:00,27.32,27.4,27.2,27.28,347756.5,27.32,27.4,27.2,27.28,347756.5
2023-08-28 14:00:00,27.32,27.4,27.2,27.32,473277.0,27.32,27.4,27.2,27.32,473277.0
2023-08-28 14:30:00,27.36,27.56,27.32,27.52,206362.0,27.36,27.56,27.32,27.52,206362.0
2023-08-28 15:00:00,27.52,27.52,27.4,27.44,158180.75,27.52,27.52,27.4,27.44,158180.75
2023-08-28 15:30:00,27.44,27.48,27.36,27.44,256836.0,27.44,27.48,27.36,27.44,256836.0
2023-08-29 09:30:00,27.36,27.6,27.28,27.4,299807.25,27.36,27.6,27.28,27.4,299807.25
2023-08-29 10:00:00,27.4,27.6,27.36,27.48,190027.75,27.4,27.6,27.36,27.48,190027.75
2023-08-29 10:30:00,27.48,27.52,27.24,27.28,268496.25,27.48,27.52,27.24,27.28,268496.25
2023-08-29 11:00:00,27.28,27.4,27.2,27.28,240131.75,27.28,27.4,27.2,27.28,240131.75
2023-08-29 11:30:00,27.24,27.32,27.12,27.2,354733.25,27.24,27.32,27.12,27.2,354733.25
2023-08-29 12:00:00,27.2,27.28,26.92,27.04,507524.75,27.2,27.28,26.92,27.04,507524.75
2023-08-29 12:30:00,27.04,27.08,26.88,26.96,479060.25,27.04,27.08,26.88,26.96,479060.25
2023-08-29 13:00:00,26.92,27.12,26.92,27.04,338931.25,26.92,27.12,26.92,27.04,338931.25
2023-08-29 13:30:00,27.04,27.08,27.0,27.04,116412.25,27.04,27.08,27.0,27.04,116412.25
2023-08-29 14:00:00,27.04,27.36,26.96,27.32,356874.75,27.04,27.36,26.96,27.32,356874.75
2023-08-29 14:30:00,27.32,27.52,27.28,27.52,276001.25,27.32,27.52,27.28,27.52,276001.25
2023-08-29 15:00:00,27.52,27.52,27.44,27.52,118233.75,27.52,27.52,27.44,27.52,118233.75
2023-08-29 15:30:00,27.52,27.52,27.32,27.44,198802.75,27.52,27.52,27.32,27.44,198802.75
2023-08-30 09:30:00,27.84,28.16,27.68,28.04,640189.75,27.84,28.16,27.68,28.04,640189.75
2023-08-30 10:00:00,28.04,28.08,27.72,27.84,321850.75,28.04,28.08,27.72,27.84,321850.75
2023-08-30 10:30:00,27.84,28.2,27.84,28.12,296977.5,27.84,28.2,27.84,28.12,296977.5
2023-08-30 11:00:00,28.12,28.32,28.0,28.12,320511.75,28.12,28.32,28.0,28.12,320511.75
2023-08-30 11:30:00,28.12,28.24,28.12,28.16,182749.75,28.12,28.24,28.12,28.16,182749.75
2023-08-30 12:00:00,28.16,28.16,28.04,28.12,113594.25,28.16,28.16,28.04,28.12,113594.25
2023-08-30 12:30:00,28.12,28.24,28.04,28.24,136222.0,28.12,28.24,28.04,28.24,136222.0
2023-08-30 13:00:00,28.2,28.32,28.12,28.2,274707.5,28.2,28.32,28.12,28.2,274707.5
2023-08-30 13:30:00,28.2,28.32,28.12,28.32,168135.5,28.2,28.32,28.12,28.32,168135.5
2023-08-30 14:00:00,28.28,28.72,28.24,28.64,592526.25,28.28,28.72,28.24,28.64,592526.25
2023-08-30 14:30:00,28.64,28.72,28.48,28.6,321727.75,28.64,28.72,28.48,28.6,321727.75
2023-08-30 15:00:00,28.56,28.8,28.56,28.76,344963.75,28.56,28.8,28.56,28.76,344963.75
2023-08-30 15:30:00,28.76,28.8,28.68,28.8,407532.75,28.76,28.8,28.68,28.8,407532.75
2023-08-31 09:30:00,28.32,28.36,28.12,28.12,436686.0,28.32,28.36,28.12,28.12,436686.0
2023-08-31 10:00:00,28.16,28.44,28.16,28.36,223913.0,28.16,28.44,28.16,28.36,223913.0
2023-08-31 10:30:00,28.32,29.32,27.8,29.24,1283340.0,28.32,29.32,27.8,29.24,1283340.0
2023-08-31 11:00:00,29.24,29.4,29.0,29.16,409916.75,29.24,29.4,29.0,29.16,409916.75
2023-08-31 11:30:00,29.16,29.32,29.04,29.28,280649.25,29.16,29.32,29.04,29.28,280649.25
2023-08-31 12:00:00,29.28,29.28,28.68,28.72,439527.25,29.28,29.28,28.68,28.72,439527.25
2023-08-31 12:30:00,28.72,28.76,28.52,28.56,428801.0,28.72,28.76,28.52,28.56,428801.0
2023-08-31 13:00:00,28.56,28.72,28.52,28.64,232474.75,28.56,28.72,28.52,28.64,232474.75
2023-08-31 13:30:00,28.64,28.76,28.52,28.56,215730.25,28.64,28.76,28.52,28.56,215730.25
2023-08-31 14:00:00,28.6,28.64,28.12,28.36,521271.25,28.6,28.64,28.12,28.36,521271.25
2023-08-31 14:30:00,28.36,28.52,28.32,28.44,159993.0,28.36,28.52,28.32,28.44,159993.0
2023-08-31 15:00:00,28.44,28.48,28.36,28.4,118182.25,28.44,28.48,28.36,28.4,118182.25
2023-08-31 15:30:00,28.44,28.48,28.36,28.44,242907.5,28.44,28.48,28.36,28.44,242907.5
2023-09-01 09:30:00,28.92,29.04,28.84,29.0,262106.75,28.92,29.04,28.84,29.0,262106.75
2023-09-01 10:00:00,28.96,29.2,28.96,29.16,248950.25,28.96,29.2,28.96,29.16,248950.25
2023-09-01 10:30:00,29.16,29.36,29.12,29.2,440842.5,29.16,29.36,29.12,29.2,440842.5
2023-09-01 11:00:00,29.16,29.24,28.88,28.96,292856.75,29.16,29.24,28.88,28.96,292856.75
2023-09-01 11:30:00,28.92,29.04,28.84,28.92,212803.25,28.92,29.04,28.84,28.92,212803.25
2023-09-01 12:00:00,28.96,29.04,28.76,28.8,210466.0,28.96,29.04,28.76,28.8,210466.0
2023-09-01 12:30:00,28.8,28.92,28.68,28.8,332874.25,28.8,28.92,28.68,28.8,332874.25
2023-09-01 13:00:00,28.8,28.8,28.44,28.52,283508.5,28.8,28.8,28.44,28.52,283508.5
2023-09-01 13:30:00,28.48,28.52,28.32,28.36,293866.25,28.48,28.52,28.32,28.36,293866.25
2023-09-01 14:00:00,28.36,28.44,28.24,28.44,296416.75,28.36,28.44,28.24,28.44,296416.75
2023-09-01 14:30:00,28.44,28.48,28.36,28.4,82548.5,28.44,28.48,28.36,28.4,82548.5
2023-09-01 15:00:00,28.4,28.44,28.28,28.32,144275.25,28.4,28.44,28.28,28.32,144275.25
2023-09-01 15:30:00,28.32,28.4,28.2,28.24,206016.75,28.32,28.4,28.2,28.24,206016.75
2023-09-05 09:30:00,26.64,26.92,26.6,26.8,1062439.5,26.64,26.92,26.6,26.8,1062439.5
2023-09-05 10:00:00,26.84,26.84,26.64,26.64,567999.75,26.84,26.84,26.64,26.64,567999.75
2023-09-05 10:30:00,26.64,26.68,26.56,26.64,481948.75,26.64,26.68,26.56,26.64,481948.75
2023-09-05 11:00:00,26.64,26.64,26.48,26.56,452717.5,26.64,26.64,26.48,26.56,452717.5
2023-09-05 11:30:00,26.56,26.56,26.36,26.52,453302.25,26.56,26.56,26.36,26.52,453302.25
2023-09-05 12:00:00,26.52,26.52,26.4,26.44,284019.75,26.52,26.52,26.4,26.44,284019.75
2023-09-05 12:30:00,26.44,26.68,26.4,26.6,368617.75,26.44,26.68,26.4,26.6,368617.75
2023-09-05 13:00:00,26.6,26.64,26.48,26.52,168923.0,26.6,26.64,26.48,26.52,168923.0
2023-09-05 13:30:00,26.52,26.64,26.44,26.56,185292.75,26.52,26.64,26.44,26.56,185292.75
2023-09-05 14:00:00,26.52,26.64,26.44,26.56,313783.75,26.52,26.64,26.44,26.56,313783.75
2023-09-05 14:30:00,26.56,26.6,26.4,26.48,249431.0,26.56,26.6,26.4,26.48,249431.0
2023-09-05 15:00:00,26.48,26.52,26.44,26.48,137903.75,26.48,26.52,26.44,26.48,137903.75
2023-09-05 15:30:00,26.52,26.64,26.48,26.6,430549.0,26.52,26.64,26.48,26.6,430549.0
2023-09-06 09:30:00,25.8,26.0,25.68,25.84,1052982.25,25.8,26.0,25.68,25.84,1052982.25
2023-09-06 10:00:00,25.84,26.0,25.72,25.96,547350.5,25.84,26.0,25.72,25.96,547350.5
2023-09-06 10:30:00,25.96,26.04,25.84,25.92,281700.25,25.96,26.04,25.84,25.92,281700.25
2023-09-06 11:00:00,25.92,26.12,25.88,26.08,248485.5,25.92,26.12,25.88,26.08,248485.5
2023-09-06 11:30:00,26.08,26.12,25.96,26.0,155200.5,26.08,26.12,25.96,26.0,155200.5
2023-09-06 12:00:00,26.0,26.04,25.92,26.0,163019.0,26.0,26.04,25.92,26.0,163019.0
2023-09-06 12:30:00,26.04,26.08,25.96,26.08,237044.5,26.04,26.08,25.96,26.08,237044.5
2023-09-06 13:00:00,26.08,26.08,25.88,25.96,167179.25,26.08,26.08,25.88,25.96,167179.25
2023-09-06 13:30:00,25.96,26.0,25.88,25.92,221134.25,25.96,26.0,25.88,25.92,221134.25
2023-09-06 14:00:00,25.92,25.92,25.76,25.8,522543.5,25.92,25.92,25.76,25.8,522543.5
2023-09-06 14:30:00,25.76,25.88,25.72,25.88,297100.25,25.76,25.88,25.72,25.88,297100.25
2023-09-06 15:00:00,25.88,25.88,25.76,25.8,119794.75,25.88,25.88,25.76,25.8,119794.75
2023-09-06 15:30:00,25.8,25.92,25.76,25.92,426857.0,25.8,25.92,25.76,25.92,426857.0
2023-09-07 09:30:00,25.72,26.12,25.68,25.96,377200.75,25.72,26.12,25.68,25.96,377200.75
2023-09-07 10:00:00,25.96,26.32,25.88,26.28,471238.0,25.96,26.32,25.88,26.28,471238.0
2023-09-07 10:30:00,26.28,26.76,26.28,26.6,1263789.0,26.28,26.76,26.28,26.6,1263789.0
2023-09-07 11:00:00,26.64,26.84,26.6,26.72,621159.75,26.64,26.84,26.6,26.72,621159.75
2023-09-07 11:30:00,26.68,26.76,26.52,26.56,221050.25,26.68,26.76,26.52,26.56,221050.25
2023-09-07 12:00:00,26.6,26.72,26.56,26.72,274336.0,26.6,26.72,26.56,26.72,274336.0
2023-09-07 12:30:00,26.72,26.8,26.4,26.44,468259.5,26.72,26.8,26.4,26.44,468259.5
2023-09-07 13:00:00,26.4,26.6,26.4,26.6,247443.5,26.4,26.6,26.4,26.6,247443.5
2023-09-07 13:30:00,26.56,26.6,26.44,26.48,228873.25,26.56,26.6,26.44,26.48,228873.25
2023-09-07 14:00:00,26.44,26.6,26.24,26.48,363440.25,26.44,26.6,26.24,26.48,363440.25
2023-09-07 14:30:00,26.44,26.48,26.36,26.44,175831.25,26.44,26.48,26.36,26.44,175831.25
2023-09-07 15:00:00,26.44,26.56,26.4,26.56,130185.25,26.44,26.56,26.4,26.56,130185.25
2023-09-07 15:30:00,26.56,26.6,26.48,26.6,269688.5,26.56,26.6,26.48,26.6,269688.5
2023-09-08 09:30:00,26.8,27.0,26.72,26.8,471555.5,26.8,27.0,26.72,26.8,471555.5
2023-09-08 10:00:00,26.8,27.0,26.76,26.96,308330.5,26.8,27.0,26.76,26.96,308330.5
2023-09-08 10:30:00,26.96,27.04,26.92,26.92,289734.0,26.96,27.04,26.92,26.92,289734.0
2023-09-08 11:00:00,26.96,27.16,26.84,26.88,426981.0,26.96,27.16,26.84,26.88,426981.0
2023-09-08 11:30:00,26.88,26.88,26.76,26.88,275471.25,26.88,26.88,26.76,26.88,275471.25
2023-09-08 12:00:00,26.88,26.88,26.76,26.76,243410.5,26.88,26.88,26.76,26.76,243410.5
2023-09-08 12:30:00,26.76,26.8,26.64,26.68,195703.75,26.76,26.8,26.64,26.68,195703.75
2023-09-08 13:00:00,26.72,26.72,26.56,26.64,246016.5,26.72,26.72,26.56,26.64,246016.5
2023-09-08 13:30:00,26.6,26.72,26.56,26.64,174436.25,26.6,26.72,26.56,26.64,174436.25
2023-09-08 14:00:00,26.64,26.8,26.6,26.76,175726.75,26.64,26.8,26.6,26.76,175726.75
2023-09-08 14:30:00,26.76,26.84,26.76,26.8,127005.25,26.76,26.84,26.76,26.8,127005.25
2023-09-08 15:00:00,26.76,26.88,26.76,26.84,84939.5,26.76,26.88,26.76,26.84,84939.5
2023-09-08 15:30:00,26.84,26.88,26.76,26.84,312599.25,26.84,26.88,26.76,26.84,312599.25
2023-09-11 09:30:00,26.52,27.12,26.52,26.8,468330.25,26.52,27.12,26.52,26.8,468330.25
2023-09-11 10:00:00,26.84,26.92,26.72,26.76,187328.25,26.84,26.92,26.72,26.76,187328.25
2023-09-11 10:30:00,26.72,26.92,26.68,26.8,212859.5,26.72,26.92,26.68,26.8,212859.5
2023-09-11 11:00:00,26.76,27.0,26.72,26.88,257738.75,26.76,27.0,26.72,26.88,257738.75
2023-09-11 11:30:00,26.88,26.92,26.76,26.8,106852.25,26.88,26.92,26.76,26.8,106852.25
2023-09-11 12:00:00,26.76,27.0,26.72,27.0,153423.25,26.76,27.0,26.72,27.0,153423.25
2023-09-11 12:30:00,27.0,27.04,26.84,26.88,163935.75,27.0,27.04,26.84,26.88,163935.75
2023-09-11 13:00:00,26.84,26.92,26.8,26.84,82954.0,26.84,26.92,26.8,26.84,82954.0
2023-09-11 13:30:00,26.84,26.92,26.68,26.8,219955.25,26.84,26.92,26.68,26.8,219955.25
2023-09-11 14:00:00,26.8,27.0,26.76,26.8,243227.25,26.8,27.0,26.76,26.8,243227.25
2023-09-11 14:30:00,26.76,26.84,26.64,26.76,181316.75,26.76,26.84,26.64,26.76,181316.75
2023-09-11 15:00:00,26.76,26.84,26.72,26.8,64086.75,26.76,26.84,26.72,26.8,64086.75
2023-09-11 15:30:00,26.84,26.92,26.8,26.84,177836.5,26.84,26.92,26.8,26.84,177836.5
2023-09-12 09:30:00,27.32,27.36,27.04,27.12,410231.75,27.32,27.36,27.04,27.12,410231.75
2023-09-12 10:00:00,27.08,27.28,26.92,27.28,393784.25,27.08,27.28,26.92,27.28,393784.25
2023-09-12 10:30:00,27.24,27.92,27.08,27.84,1121120.25,27.24,27.92,27.08,27.84,1121120.25
2023-09-12 11:00:00,27.84,28.56,27.76,28.32,1576926.0,27.84,28.56,27.76,28.32,1576926.0
2023-09-12 11:30:00,28.32,28.52,28.28,28.28,845908.25,28.32,28.52,28.28,28.28,845908.25
2023-09-12 12:00:00,28.28,28.4,28.16,28.16,463472.75,28.28,28.4,28.16,28.16,463472.75
2023-09-12 12:30:00,28.16,28.44,28.08,28.36,519614.25,28.16,28.44,28.08,28.36,519614.25
2023-09-12 13:00:00,28.4,28.52,28.32,28.48,521435.5,28.4,28.52,28.32,28.48,521435.5
2023-09-12 13:30:00,28.52,28.52,28.28,28.48,281860.75,28.52,28.52,28.28,28.48,281860.75
2023-09-12 14:00:00,28.44,28.48,28.12,28.2,483815.25,28.44,28.48,28.12,28.2,483815.25
2023-09-12 14:30:00,28.16,28.28,28.16,28.24,251862.5,28.16,28.28,28.16,28.24,251862.5
2023-09-12 15:00:00,28.24,28.32,28.2,28.28,164929.25,28.24,28.32,28.2,28.28,164929.25
2023-09-12 15:30:00,28.28,28.28,28.16,28.16,404829.0,28.28,28.28,28.16,28.16,404829.0
2023-09-13 09:30:00,27.6,27.76,27.48,27.72,480009.75,27.6,27.76,27.48,27.72,480009.75
2023-09-13 10:00:00,27.76,28.28,27.68,28.12,501542.5,27.76,28.28,27.68,28.12,501542.5
2023-09-13 10:30:00,28.16,28.52,28.04,28.44,347956.75,28.16,28.52,28.04,28.44,347956.75
2023-09-13 11:00:00,28.4,28.48,28.24,28.4,292534.75,28.4,28.48,28.24,28.4,292534.75
2023-09-13 11:30:00,28.4,28.44,27.84,27.88,713246.25,28.4,28.44,27.84,27.88,713246.25
2023-09-13 12:00:00,27.92,27.96,27.56,27.6,827279.5,27.92,27.96,27.56,27.6,827279.5
2023-09-13 12:30:00,27.56,27.64,27.52,27.56,184110.75,27.56,27.64,27.52,27.56,184110.75
2023-09-13 13:00:00,27.52,27.56,27.12,27.2,692111.25,27.52,27.56,27.12,27.2,692111.25
2023-09-13 13:30:00,27.16,27.44,27.12,27.4,299337.75,27.16,27.44,27.12,27.4,299337.75
2023-09-13 14:00:00,27.36,27.64,27.28,27.56,359253.5,27.36,27.64,27.28,27.56,359253.5
2023-09-13 14:30:00,27.6,27.64,27.52,27.6,293989.5,27.6,27.64,27.52,27.6,293989.5
2023-09-13 15:00:00,27.6,27.88,27.52,27.84,170079.25,27.6,27.88,27.52,27.84,170079.25
2023-09-13 15:30:00,27.84,27.88,27.72,27.84,347004.25,27.84,27.88,27.72,27.84,347004.25
2023-09-14 09:30:00,28.32,28.64,28.24,28.52,546484.5,28.32,28.64,28.24,28.52,546484.5
2023-09-14 10:00:00,28.52,28.56,28.32,28.32,453833.0,28.52,28.56,28.32,28.32,453833.0
2023-09-14 10:30:00,28.32,28.36,27.8,27.88,1304378.0,28.32,28.36,27.8,27.88,1304378.0
2023-09-14 11:00:00,27.92,28.08,27.8,27.92,479941.0,27.92,28.08,27.8,27.92,479941.0
2023-09-14 11:30:00,27.96,27.96,27.72,27.92,440199.0,27.96,27.96,27.72,27.92,440199.0
2023-09-14 12:00:00,27.92,28.0,27.68,27.88,540676.75,27.92,28.0,27.68,27.88,540676.75
2023-09-14 12:30:00,27.88,27.96,27.72,27.84,342504.0,27.88,27.96,27.72,27.84,342504.0
2023-09-14 13:00:00,27.8,27.92,27.76,27.8,261516.5,27.8,27.92,27.76,27.8,261516.5
2023-09-14 13:30:00,27.8,27.84,27.68,27.76,196079.5,27.8,27.84,27.68,27.76,196079.5
2023-09-14 14:00:00,27.76,27.92,27.68,27.72,178794.25,27.76,27.92,27.68,27.72,178794.25
2023-09-14 14:30:00,27.72,27.84,27.68,27.76,190963.75,27.72,27.84,27.68,27.76,190963.75
2023-09-14 15:00:00,27.76,27.76,27.64,27.68,201004.25,27.76,27.76,27.64,27.68,201004.25
2023-09-14 15:30:00,27.68,27.72,27.64,27.72,239165.25,27.68,27.72,27.64,27.72,239165.25
2023-09-15 09:30:00,27.64,27.92,27.56,27.8,205024.25,27.64,27.92,27.56,27.8,205024.25
2023-09-15 10:00:00,27.8,27.84,27.64,27.72,192468.75,27.8,27.84,27.64,27.72,192468.75
2023-09-15 10:30:00,27.68,27.76,27.48,27.56,239300.0,27.68,27.76,27.48,27.56,239300.0
2023-09-15 11:00:00,27.56,27.6,27.44,27.48,251392.5,27.56,27.6,27.44,27.48,251392.5
2023-09-15 11:30:00,27.48,27.6,27.4,27.44,297455.0,27.48,27.6,27.4,27.44,297455.0
2023-09-15 12:00:00,27.44,27.52,27.4,27.44,90202.0,27.44,27.52,27.4,27.44,90202.0
2023-09-15 12:30:00,27.44,27.48,27.4,27.4,63654.25,27.44,27.48,27.4,27.4,63654.25
2023-09-15 13:00:00,27.44,27.44,27.16,27.28,539608.25,27.44,27.44,27.16,27.28,539608.25
2023-09-15 13:30:00,27.24,27.32,27.2,27.28,171515.75,27.24,27.32,27.2,27.28,171515.75
2023-09-15 14:00:00,27.28,27.32,27.12,27.2,262972.0,27.28,27.32,27.12,27.2,262972.0
2023-09-15 14:30:00,27.2,27.24,27.16,27.24,128719.5,27.2,27.24,27.16,27.24,128719.5
2023-09-15 15:00:00,27.24,27.28,27.16,27.24,242207.25,27.24,27.28,27.16,27.24,242207.25
2023-09-15 15:30:00,27.2,27.32,27.2,27.24,181854.0,27.2,27.32,27.2,27.24,181854.0
2023-09-18 09:30:00,27.44,27.52,27.24,27.32,559524.0,27.44,27.52,27.24,27.32,559524.0
2023-09-18 10:00:00,27.36,27.72,27.36,27.68,365880.5,27.36,27.72,27.36,27.68,365880.5
2023-09-18 10:30:00,27.68,27.84,27.56,27.84,573779.25,27.68,27.84,27.56,27.84,573779.25
2023-09-18 11:00:00,27.84,27.88,27.52,27.6,351244.25,27.84,27.88,27.52,27.6,351244.25
2023-09-18 11:30:00,27.64,27.68,27.52,27.64,156588.25,27.64,27.68,27.52,27.64,156588.25
2023-09-18 12:00:00,27.68,27.76,27.56,27.6,217306.5,27.68,27.76,27.56,27.6,217306.5
2023-09-18 12:30:00,27.6,27.76,27.56,27.76,154534.5,27.6,27.76,27.56,27.76,154534.5
2023-09-18 13:00:00,27.72,27.8,27.68,27.68,116250.5,27.72,27.8,27.68,27.68,116250.5
2023-09-18 13:30:00,27.72,27.8,27.68,27.8,58898.25,27.72,27.8,27.68,27.8,58898.25
2023-09-18 14:00:00,27.8,27.92,27.76,27.88,234513.25,27.8,27.92,27.76,27.88,234513.25
2023-09-18 14:30:00,27.88,27.96,27.8,27.88,185862.75,27.88,27.96,27.8,27.88,185862.75
2023-09-18 15:00:00,27.88,27.92,27.84,27.84,99535.25,27.88,27.92,27.84,27.84,99535.25
2023-09-18 15:30:00,27.84,27.88,27.72,27.8,229893.75,27.84,27.88,27.72,27.8,229893.75
2023-09-19 09:30:00,28.0,28.24,27.76,28.24,596645.25,28.0,28.24,27.76,28.24,596645.25
2023-09-19 10:00:00,28.2,28.4,28.16,28.2,682331.25,28.2,28.4,28.16,28.2,682331.25
2023-09-19 10:30:00,28.2,28.48,28.16,28.44,489675.75,28.2,28.48,28.16,28.44,489675.75
2023-09-19 11:00:00,28.48,28.52,28.32,28.32,504685.5,28.48,28.52,28.32,28.32,504685.5
2023-09-19 11:30:00,28.32,28.44,28.2,28.4,323105.25,28.32,28.44,28.2,28.4,323105.25
2023-09-19 12:00:00,28.4,28.48,28.28,28.28,321333.75,28.4,28.48,28.28,28.28,321333.75
2023-09-19 12:30:00,28.28,28.4,28.2,28.28,324664.75,28.28,28.4,28.2,28.28,324664.75
2023-09-19 13:00:00,28.28,28.36,28.24,28.32,198385.0,28.28,28.36,28.24,28.32,198385.0
2023-09-19 13:30:00,28.32,28.32,28.16,28.16,333567.0,28.32,28.32,28.16,28.16,333567.0
2023-09-19 14:00:00,28.16,28.28,28.08,28.12,220044.0,28.16,28.28,28.08,28.12,220044.0
2023-09-19 14:30:00,28.08,28.12,28.04,28.04,111665.0,28.08,28.12,28.04,28.04,111665.0
2023-09-19 15:00:00,28.08,28.16,28.04,28.16,137209.5,28.08,28.16,28.04,28.16,137209.5
2023-09-19 15:30:00,28.12,28.16,28.08,28.12,130434.0,28.12,28.16,28.08,28.12,130434.0
2023-09-20 09:30:00,27.12,27.2,27.04,27.16,665872.5,27.12,27.2,27.04,27.16,665872.5
2023-09-20 10:00:00,27.2,27.36,27.04,27.12,427936.0,27.2,27.36,27.04,27.12,427936.0
2023-09-20 10:30:00,27.12,27.36,27.04,27.36,366027.25,27.12,27.36,27.04,27.36,366027.25
2023-09-20 11:00:00,27.32,27.4,27.28,27.36,196571.5,27.32,27.4,27.28,27.36,196571.5
2023-09-20 11:30:00,27.36,27.36,27.24,27.32,101350.5,27.36,27.36,27.24,27.32,101350.5
2023-09-20 12:00:00,27.28,27.36,27.2,27.28,112801.0,27.28,27.36,27.2,27.28,112801.0
2023-09-20 12:30:00,27.28,27.28,27.2,27.28,107909.5,27.28,27.28,27.2,27.28,107909.5
2023-09-20 13:00:00,27.24,27.28,27.12,27.2,168219.5,27.24,27.28,27.12,27.2,168219.5
2023-09-20 13:30:00,27.16,27.24,27.12,27.24,132530.25,27.16,27.24,27.12,27.24,132530.25
2023-09-20 14:00:00,27.2,27.28,27.08,27.16,208533.5,27.2,27.28,27.08,27.16,208533.5
2023-09-20 14:30:00,27.16,27.2,27.08,27.16,175207.0,27.16,27.2,27.08,27.16,175207.0
2023-09-20 15:00:00,27.16,27.24,27.16,27.16,107913.0,27.16,27.24,27.16,27.16,107913.0
2023-09-20 15:30:00,27.2,27.24,27.16,27.16,222606.0,27.2,27.24,27.16,27.16,222606.0
2023-09-21 09:30:00,27.2,27.32,27.16,27.32,339474.5,27.2,27.32,27.16,27.32,339474.5
2023-09-21 10:00:00,27.32,27.44,27.24,27.32,347970.25,27.32,27.44,27.24,27.32,347970.25
2023-09-21 10:30:00,27.36,27.48,26.76,26.88,917667.25,27.36,27.48,26.76,26.88,917667.25
2023-09-21 11:00:00,26.88,27.08,26.8,27.0,535675.0,26.88,27.08,26.8,27.0,535675.0
2023-09-21 11:30:00,27.0,27.0,26.64,26.72,419071.0,27.0,27.0,26.64,26.72,419071.0
2023-09-21 12:00:00,26.72,26.96,26.68,26.92,423923.0,26.72,26.96,26.68,26.92,423923.0
2023-09-21 12:30:00,26.88,26.92,26.64,26.64,182982.5,26.88,26.92,26.64,26.64,182982.5
2023-09-21 13:00:00,26.68,26.72,26.48,26.56,342975.5,26.68,26.72,26.48,26.56,342975.5
2023-09-21 13:30:00,26.56,26.6,26.44,26.48,300245.5,26.56,26.6,26.44,26.48,300245.5
2023-09-21 14:00:00,26.44,26.52,26.36,26.36,647971.75,26.44,26.52,26.36,26.36,647971.75
2023-09-21 14:30:00,26.4,26.52,26.32,26.44,298644.75,26.4,26.52,26.32,26.44,298644.75
2023-09-21 15:00:00,26.44,26.48,26.32,26.36,270873.25,26.44,26.48,26.32,26.36,270873.25
2023-09-21 15:30:00,26.36,26.84,26.32,26.52,719488.5,26.36,26.84,26.32,26.52,719488.5
2023-09-22 09:30:00,26.72,26.84,26.48,26.6,297929.25,26.72,26.84,26.48,26.6,297929.25
2023-09-22 10:00:00,26.64,26.68,26.48,26.56,152761.0,26.64,26.68,26.48,26.56,152761.0
2023-09-22 10:30:00,26.56,26.64,26.52,26.56,124204.5,26.56,26.64,26.52,26.56,124204.5
2023-09-22 11:00:00,26.56,26.68,26.48,26.6,148520.5,26.56,26.68,26.48,26.6,148520.5
2023-09-22 11:30:00,26.6,26.64,26.44,26.64,159951.75,26.6,26.64,26.44,26.64,159951.75
2023-09-22 12:00:00,26.6,26.64,26.48,26.52,469994.25,26.6,26.64,26.48,26.52,469994.25
2023-09-22 12:30:00,26.52,26.64,26.48,26.56,138049.0,26.52,26.64,26.48,26.56,138049.0
2023-09-22 13:00:00,26.56,26.8,26.56,26.68,215454.0,26.56,26.8,26.56,26.68,215454.0
2023-09-22 13:30:00,26.64,26.72,26.64,26.68,78259.25,26.64,26.72,26.64,26.68,78259.25
2023-09-22 14:00:00,26.68,26.88,26.56,26.72,345721.0,26.68,26.88,26.56,26.72,345721.0
2023-09-22 14:30:00,26.72,26.76,26.64,26.72,96697.5,26.72,26.76,26.64,26.72,96697.5
2023-09-22 15:00:00,26.76,26.84,26.72,26.8,107215.75,26.76,26.84,26.72,26.8,107215.75
2023-09-22 15:30:00,26.8,26.8,26.72,26.8,176883.25,26.8,26.8,26.72,26.8,176883.25
2023-09-25 09:30:00,26.96,27.16,26.88,27.08,284964.75,26.96,27.16,26.88,27.08,284964.75
2023-09-25 10:00:00,27.08,27.28,27.0,27.28,442413.0,27.08,27.28,27.0,27.28,442413.0
2023-09-25 10:30:00,27.24,27.32,27.08,27.12,252390.0,27.24,27.32,27.08,27.12,252390.0
2023-09-25 11:00:00,27.16,27.28,27.12,27.24,198161.5,27.16,27.28,27.12,27.24,198161.5
2023-09-25 11:30:00,27.24,27.24,27.0,27.2,76505.75,27.24,27.24,27.0,27.2,76505.75
2023-09-25 12:00:00,27.2,27.24,27.08,27.16,110951.5,27.2,27.24,27.08,27.16,110951.5
2023-09-25 12:30:00,27.12,27.16,26.88,26.92,123376.25,27.12,27.16,26.88,26.92,123376.25
2023-09-25 13:00:00,26.88,26.92,26.8,26.84,155186.5,26.88,26.92,26.8,26.84,155186.5
2023-09-25 13:30:00,26.84,26.92,26.76,26.84,263089.0,26.84,26.92,26.76,26.84,263089.0
2023-09-25 14:00:00,26.84,27.04,26.76,27.0,249301.25,26.84,27.04,26.76,27.0,249301.25
2023-09-25 14:30:00,27.0,27.0,26.84,26.88,73706.25,27.0,27.0,26.84,26.88,73706.25
2023-09-25 15:00:00,26.88,26.96,26.8,26.92,83827.5,26.88,26.96,26.8,26.92,83827.5
2023-09-25 15:30:00,26.92,26.96,26.84,26.92,153439.5,26.92,26.96,26.84,26.92,153439.5
2023-09-26 09:30:00,26.44,26.44,26.32,26.4,418516.0,26.44,26.44,26.32,26.4,418516.0
2023-09-26 10:00:00,26.4,26.68,26.32,26.64,355960.75,26.4,26.68,26.32,26.64,355960.75
2023-09-26 10:30:00,26.64,26.88,26.6,26.8,344237.0,26.64,26.88,26.6,26.8,344237.0
2023-09-26 11:00:00,26.8,26.88,26.64,26.68,162964.0,26.8,26.88,26.64,26.68,162964.0
2023-09-26 11:30:00,26.64,26.8,26.6,26.8,173194.0,26.64,26.8,26.6,26.8,173194.0
2023-09-26 12:00:00,26.8,26.8,26.64,26.72,109268.5,26.8,26.8,26.64,26.72,109268.5
2023-09-26 12:30:00,26.72,26.8,26.48,26.52,213401.5,26.72,26.8,26.48,26.52,213401.5
2023-09-26 13:00:00,26.48,26.52,26.28,26.36,451026.5,26.48,26.52,26.28,26.36,451026.5
2023-09-26 13:30:00,26.36,26.44,26.28,26.4,197507.75,26.36,26.44,26.28,26.4,197507.75
2023-09-26 14:00:00,26.4,26.48,26.28,26.48,257877.25,26.4,26.48,26.28,26.48,257877.25
2023-09-26 14:30:00,26.48,26.6,26.44,26.6,213684.25,26.48,26.6,26.44,26.6,213684.25
2023-09-26 15:00:00,26.56,26.6,26.48,26.52,218866.75,26.56,26.6,26.48,26.52,218866.75
2023-09-26 15:30:00,26.52,26.56,26.44,26.48,428091.25,26.52,26.56,26.44,26.48,428091.25
2023-09-27 09:30:00,26.68,27.16,26.68,27.08,339778.75,26.68,27.16,26.68,27.08,339778.75
2023-09-27 10:00:00,27.08,27.2,27.0,27.2,305032.25,27.08,27.2,27.0,27.2,305032.25
2023-09-27 10:30:00,27.2,27.28,27.08,27.12,340723.75,27.2,27.28,27.08,27.12,340723.75
2023-09-27 11:00:00,27.12,27.16,27.04,27.12,172810.75,27.12,27.16,27.04,27.12,172810.75
2023-09-27 11:30:00,27.12,27.2,27.04,27.08,132254.0,27.12,27.2,27.04,27.08,132254.0
2023-09-27 12:00:00,27.12,27.16,27.04,27.12,135452.0,27.12,27.16,27.04,27.12,135452.0
2023-09-27 12:30:00,27.08,27.4,27.08,27.24,360222.0,27.08,27.4,27.08,27.24,360222.0
2023-09-27 13:00:00,27.24,27.32,27.12,27.2,108003.75,27.24,27.32,27.12,27.2,108003.75
2023-09-27 13:30:00,27.2,27.28,27.08,27.16,164465.25,27.2,27.28,27.08,27.16,164465.25
2023-09-27 14:00:00,27.16,27.28,26.92,27.0,303906.5,27.16,27.28,26.92,27.0,303906.5
2023-09-27 14:30:00,26.96,27.16,26.88,26.92,155106.25,26.96,27.16,26.88,26.92,155106.25
2023-09-27 15:00:00,26.92,26.96,26.88,26.92,66521.25,26.92,26.96,26.88,26.92,66521.25
2023-09-27 15:30:00,26.92,26.96,26.84,26.84,254271.75,26.92,26.96,26.84,26.84,254271.75
2023-09-28 09:30:00,27.36,27.56,27.24,27.44,466493.5,27.36,27.56,27.24,27.44,466493.5
2023-09-28 10:00:00,27.48,27.6,27.4,27.48,462052.25,27.48,27.6,27.4,27.48,462052.25
2023-09-28 10:30:00,27.48,27.72,27.24,27.32,972868.0,27.48,27.72,27.24,27.32,972868.0
2023-09-28 11:00:00,27.32,27.44,27.2,27.24,179873.25,27.32,27.44,27.2,27.24,179873.25
2023-09-28 11:30:00,27.24,27.28,27.0,27.08,350212.75,27.24,27.28,27.0,27.08,350212.75
2023-09-28 12:00:00,27.04,27.28,27.0,27.24,195765.5,27.04,27.28,27.0,27.24,195765.5
2023-09-28 12:30:00,27.28,27.44,27.2,27.32,190375.0,27.28,27.44,27.2,27.32,190375.0
2023-09-28 13:00:00,27.36,27.36,27.12,27.12,151487.75,27.36,27.36,27.12,27.12,151487.75
2023-09-28 13:30:00,27.16,27.4,27.12,27.36,179278.75,27.16,27.4,27.12,27.36,179278.75
2023-09-28 14:00:00,27.36,27.44,27.2,27.4,214350.5,27.36,27.44,27.2,27.4,214350.5
2023-09-28 14:30:00,27.4,27.44,27.36,27.36,60049.5,27.4,27.44,27.36,27.36,60049.5
2023-09-28 15:00:00,27.36,27.4,27.32,27.4,68724.0,27.36,27.4,27.32,27.4,68724.0
2023-09-28 15:30:00,27.36,27.4,27.32,27.32,104278.25,27.36,27.4,27.32,27.32,104278.25
2023-09-29 09:30:00,26.92,27.08,26.92,27.04,332138.75,26.92,27.08,26.92,27.04,332138.75
2023-09-29 10:00:00,27.04,27.16,26.96,27.04,207213.25,27.04,27.16,26.96,27.04,207213.25
2023-09-29 10:30:00,27.04,27.32,26.96,27.28,248926.5,27.04,27.32,26.96,27.28,248926.5
2023-09-29 11:00:00,27.28,27.44,27.2,27.36,304809.0,27.28,27.44,27.2,27.36,304809.0
2023-09-29 11:30:00,27.36,27.48,27.28,27.44,161368.5,27.36,27.48,27.28,27.44,161368.5
2023-09-29 12:00:00,27.44,27.48,27.32,27.32,103880.5,27.44,27.48,27.32,27.32,103880.5
2023-09-29 12:30:00,27.32,27.4,27.32,27.36,164379.0,27.32,27.4,27.32,27.36,164379.0
2023-09-29 13:00:00,27.36,27.44,27.28,27.4,405046.25,27.36,27.44,27.28,27.4,405046.25
2023-09-29 13:30:00,27.44,27.52,27.32,27.52,154684.25,27.44,27.52,27.32,27.52,154684.25
2023-09-29 14:00:00,27.52,27.72,27.16,27.28,723500.75,27.52,27.72,27.16,27.28,723500.75
2023-09-29 14:30:00,27.24,27.36,27.16,27.32,221900.5,27.24,27.36,27.16,27.32,221900.5
2023-09-29 15:00:00,27.32,27.36,27.28,27.32,39412.75,27.32,27.36,27.28,27.32,39412.75
2023-09-29 15:30:00,27.32,27.36,27.24,27.32,236456.75,27.32,27.36,27.24,27.32,236456.75
2023-10-02 09:30:00,26.84,27.08,26.8,27.0,304448.75,26.84,27.08,26.8,27.0,304448.75
2023-10-02 10:00:00,26.96,27.08,26.48,26.64,630721.75,26.96,27.08,26.48,26.64,630721.75
2023-10-02 10:30:00,26.6,26.68,26.48,26.64,358588.0,26.6,26.68,26.48,26.64,358588.0
2023-10-02 11:00:00,26.6,26.8,26.56,26.64,320199.75,26.6,26.8,26.56,26.64,320199.75
2023-10-02 11:30:00,26.64,26.76,26.56,26.68,244479.5,26.64,26.76,26.56,26.68,244479.5
2023-10-02 12:00:00,26.68,26.72,26.6,26.64,180799.0,26.68,26.72,26.6,26.64,180799.0
2023-10-02 12:30:00,26.6,26.88,26.6,26.84,333400.0,26.6,26.88,26.6,26.84,333400.0
2023-10-02 13:00:00,26.84,26.88,26.52,26.56,267167.25,26.84,26.88,26.52,26.56,267167.25
2023-10-02 13:30:00,26.52,26.6,26.48,26.52,240799.0,26.52,26.6,26.48,26.52,240799.0
2023-10-02 14:00:00,26.52,26.6,26.4,26.48,321210.0,26.52,26.6,26.4,26.48,321210.0
2023-10-02 14:30:00,26.48,26.52,26.4,26.4,139999.0,26.48,26.52,26.4,26.4,139999.0
2023-10-02 15:00:00,26.4,26.56,26.4,26.52,154710.25,26.4,26.56,26.4,26.52,154710.25
2023-10-02 15:30:00,26.52,26.56,26.48,26.56,240390.75,26.52,26.56,26.48,26.56,240390.75
2023-10-03 09:30:00,26.96,27.08,26.8,27.0,365263.0,26.96,27.08,26.8,27.0,365263.0
2023-10-03 10:00:00,27.0,27.08,26.92,27.04,286343.75,27.0,27.08,26.92,27.04,286343.75
2023-10-03 10:30:00,27.04,27.04,26.92,27.0,244344.5,27.04,27.04,26.92,27.0,244344.5
2023-10-03 11:00:00,27.04,27.28,27.0,27.12,557134.5,27.04,27.28,27.0,27.12,557134.5
2023-10-03 11:30:00,27.16,27.44,27.12,27.36,447263.75,27.16,27.44,27.12,27.36,447263.75
2023-10-03 12:00:00,27.4,27.4,27.24,27.36,249473.75,27.4,27.4,27.24,27.36,249473.75
2023-10-03 12:30:00,27.36,27.4,27.24,27.36,178581.25,27.36,27.4,27.24,27.36,178581.25
2023-10-03 13:00:00,27.36,27.44,27.32,27.4,159595.75,27.36,27.44,27.32,27.4,159595.75
2023-10-03 13:30:00,27.4,27.44,27.32,27.32,187546.25,27.4,27.44,27.32,27.32,187546.25
2023-10-03 14:00:00,27.36,27.48,27.32,27.4,220791.75,27.36,27.48,27.32,27.4,220791.75
2023-10-03 14:30:00,27.4,27.52,27.36,27.48,205141.75,27.4,27.52,27.36,27.48,205141.75
2023-10-03 15:00:00,27.48,27.6,27.4,27.56,161780.25,27.48,27.6,27.4,27.56,161780.25
2023-10-03 15:30:00,27.56,27.56,27.36,27.4,349251.5,27.56,27.56,27.36,27.4,349251.5
2023-10-04 09:30:00,28.32,28.4,28.12,28.16,1094444.75,28.32,28.4,28.12,28.16,1094444.75
2023-10-04 10:00:00,28.2,28.28,28.04,28.12,415764.5,28.2,28.28,28.04,28.12,415764.5
2023-10-04 10:30:00,28.12,28.16,28.0,28.04,253367.0,28.12,28.16,28.0,28.04,253367.0
2023-10-04 11:00:00,28.08,28.12,27.96,28.0,205670.75,28.08,28.12,27.96,28.0,205670.75
2023-10-04 11:30:00,28.04,28.12,27.92,27.96,283776.75,28.04,28.12,27.92,27.96,283776.75
2023-10-04 12:00:00,27.96,27.96,27.76,27.92,193647.5,27.96,27.96,27.76,27.92,193647.5
2023-10-04 12:30:00,27.92,27.92,27.76,27.88,136299.75,27.92,27.92,27.76,27.88,136299.75
2023-10-04 13:00:00,27.88,27.96,27.8,27.96,178419.5,27.88,27.96,27.8,27.96,178419.5
2023-10-04 13:30:00,27.96,27.96,27.84,27.88,80361.5,27.96,27.96,27.84,27.88,80361.5
2023-10-04 14:00:00,27.88,27.96,27.48,27.56,809639.0,27.88,27.96,27.48,27.56,809639.0
2023-10-04 14:30:00,27.6,27.68,27.52,27.64,246598.5,27.6,27.68,27.52,27.64,246598.5
2023-10-04 15:00:00,27.64,27.76,27.64,27.76,99364.0,27.64,27.76,27.64,27.76,99364.0
2023-10-04 15:30:00,27.76,27.92,27.72,27.88,218034.0,27.76,27.92,27.72,27.88,218034.0
2023-10-05 09:30:00,28.2,28.44,28.16,28.32,347911.5,28.2,28.44,28.16,28.32,347911.5
2023-10-05 10:00:00,28.32,28.52,28.28,28.4,460074.0,28.32,28.52,28.28,28.4,460074.0
2023-10-05 10:30:00,28.4,29.44,28.36,29.2,1927681.5,28.4,29.44,28.36,29.2,1927681.5
2023-10-05 11:00:00,29.24,29.36,29.12,29.24,722112.5,29.24,29.36,29.12,29.24,722112.5
2023-10-05 11:30:00,29.28,29.36,29.16,29.16,338267.5,29.28,29.36,29.16,29.16,338267.5
2023-10-05 12:00:00,29.16,29.48,29.16,29.4,392494.25,29.16,29.48,29.16,29.4,392494.25
2023-10-05 12:30:00,29.44,29.76,29.4,29.76,421622.75,29.44,29.76,29.4,29.76,421622.75
2023-10-05 13:00:00,29.72,29.76,29.52,29.72,679356.0,29.72,29.76,29.52,29.72,679356.0
2023-10-05 13:30:00,29.72,29.84,29.56,29.6,357343.25,29.72,29.84,29.56,29.6,357343.25
2023-10-05 14:00:00,29.64,29.68,29.4,29.44,383835.25,29.64,29.68,29.4,29.44,383835.25
2023-10-05 14:30:00,29.44,29.64,29.44,29.48,198171.5,29.44,29.64,29.44,29.48,198171.5
2023-10-05 15:00:00,29.48,29.64,29.4,29.64,237141.0,29.48,29.64,29.4,29.64,237141.0
2023-10-05 15:30:00,29.64,29.68,29.56,29.6,353976.5,29.64,29.68,29.56,29.6,353976.5
2023-10-06 09:30:00,29.8,30.24,29.68,30.24,745104.75,29.8,30.24,29.68,30.24,745104.75
2023-10-06 10:00:00,30.2,30.64,30.12,30.6,1007402.5,30.2,30.64,30.12,30.6,1007402.5
2023-10-06 10:30:00,30.6,30.6,30.24,30.48,709969.75,30.6,30.6,30.24,30.48,709969.75
2023-10-06 11:00:00,30.52,30.64,30.4,30.64,1352923.25,30.52,30.64,30.4,30.64,1352923.25
2023-10-06 11:30:00,30.6,30.76,30.56,30.72,911497.25,30.6,30.76,30.56,30.72,911497.25
2023-10-06 12:00:00,30.72,30.76,30.4,30.6,345612.5,30.72,30.76,30.4,30.6,345612.5
2023-10-06 12:30:00,30.6,30.72,30.48,30.68,205647.0,30.6,30.72,30.48,30.68,205647.0
2023-10-06 13:00:00,30.68,30.96,30.6,30.96,409822.25,30.68,30.96,30.6,30.96,409822.25
2023-10-06 13:30:00,30.96,31.0,30.8,30.92,309948.5,30.96,31.0,30.8,30.92,309948.5
2023-10-06 14:00:00,30.88,31.16,30.84,31.08,468818.25,30.88,31.16,30.84,31.08,468818.25
2023-10-06 14:30:00,31.08,31.32,31.04,31.2,647850.5,31.08,31.32,31.04,31.2,647850.5
2023-10-06 15:00:00,31.2,31.24,30.92,30.96,274140.0,31.2,31.24,30.92,30.96,274140.0
2023-10-06 15:30:00,30.96,31.0,30.88,30.96,397795.25,30.96,31.0,30.88,30.96,397795.25
2023-10-09 09:30:00,31.16,31.2,30.96,31.0,520657.5,31.16,31.2,30.96,31.0,520657.5
2023-10-09 10:00:00,31.04,31.48,31.0,31.48,401999.5,31.04,31.48,31.0,31.48,401999.5
2023-10-09 10:30:00,31.48,31.72,31.32,31.6,552876.0,31.48,31.72,31.32,31.6,552876.0
2023-10-09 11:00:00,31.56,31.6,31.36,31.4,259360.0,31.56,31.6,31.36,31.4,259360.0
2023-10-09 11:30:00,31.4,31.44,31.08,31.2,464721.5,31.4,31.44,31.08,31.2,464721.5
2023-10-09 12:00:00,31.16,31.56,31.16,31.52,306657.0,31.16,31.56,31.16,31.52,306657.0
2023-10-09 12:30:00,31.52,31.56,31.32,31.36,295781.75,31.52,31.56,31.32,31.36,295781.75
2023-10-09 13:00:00,31.36,31.52,31.32,31.4,273714.5,31.36,31.52,31.32,31.4,273714.5
2023-10-09 13:30:00,31.4,31.48,31.32,31.32,149595.25,31.4,31.48,31.32,31.32,149595.25
2023-10-09 14:00:00,31.36,31.52,31.2,31.44,307953.75,31.36,31.52,31.2,31.44,307953.75
2023-10-09 14:30:00,31.44,31.64,31.36,31.52,250378.75,31.44,31.64,31.36,31.52,250378.75
2023-10-09 15:00:00,31.52,31.56,31.36,31.44,270429.5,31.52,31.56,31.36,31.44,270429.5
2023-10-09 15:30:00,31.44,31.52,31.4,31.48,235954.5,31.44,31.52,31.4,31.48,235954.5
2023-10-10 09:30:00,31.6,31.64,31.36,31.4,339190.5,31.6,31.64,31.36,31.4,339190.5
2023-10-10 10:00:00,31.4,31.4,31.12,31.16,474509.5,31.4,31.4,31.12,31.16,474509.5
2023-10-10 10:30:00,31.12,31.48,31.08,31.48,314763.75,31.12,31.48,31.08,31.48,314763.75
2023-10-10 11:00:00,31.44,31.72,31.4,31.6,397005.25,31.44,31.72,31.4,31.6,397005.25
2023-10-10 11:30:00,31.6,31.76,31.56,31.72,289806.5,31.6,31.76,31.56,31.72,289806.5
2023-10-10 12:00:00,31.68,31.72,31.48,31.6,256082.25,31.68,31.72,31.48,31.6,256082.25
2023-10-10 12:30:00,31.6,31.6,31.36,31.4,206712.75,31.6,31.6,31.36,31.4,206712.75
2023-10-10 13:00:00,31.44,31.52,31.4,31.48,215971.25,31.44,31.52,31.4,31.48,215971.25
2023-10-10 13:30:00,31.48,31.48,31.32,31.4,103450.25,31.48,31.48,31.32,31.4,103450.25
2023-10-10 14:00:00,31.4,31.52,31.4,31.48,177754.5,31.4,31.52,31.4,31.48,177754.5
2023-10-10 14:30:00,31.48,31.6,31.44,31.56,192863.75,31.48,31.6,31.44,31.56,192863.75
2023-10-10 15:00:00,31.56,31.6,31.48,31.56,197778.75,31.56,31.6,31.48,31.56,197778.75
2023-10-10 15:30:00,31.56,31.64,31.56,31.64,216277.75,31.56,31.64,31.56,31.64,216277.75
2023-10-11 09:30:00,30.68,30.76,30.32,30.4,1042848.75,30.68,30.76,30.32,30.4,1042848.75
2023-10-11 10:00:00,30.4,30.52,30.16,30.24,652963.75,30.4,30.52,30.16,30.24,652963.75
2023-10-11 10:30:00,30.24,30.32,30.04,30.28,478154.75,30.24,30.32,30.04,30.28,478154.75
2023-10-11 11:00:00,30.28,30.52,30.24,30.48,334131.5,30.28,30.52,30.24,30.48,334131.5
2023-10-11 11:30:00,30.48,30.76,30.48,30.72,368761.5,30.48,30.76,30.48,30.72,368761.5
2023-10-11 12:00:00,30.72,31.08,30.64,31.04,406602.5,30.72,31.08,30.64,31.04,406602.5
2023-10-11 12:30:00,31.04,31.24,30.92,31.0,442624.75,31.04,31.24,30.92,31.0,442624.75
2023-10-11 13:00:00,31.0,31.08,30.8,31.04,305058.5,31.0,31.08,30.8,31.04,305058.5
2023-10-11 13:30:00,31.04,31.16,30.96,31.08,169456.25,31.04,31.16,30.96,31.08,169456.25
2023-10-11 14:00:00,31.12,31.52,31.08,31.48,310994.5,31.12,31.52,31.08,31.48,310994.5
2023-10-11 14:30:00,31.48,31.56,31.32,31.4,189923.25,31.48,31.56,31.32,31.4,189923.25
2023-10-11 15:00:00,31.4,31.8,31.4,31.76,228845.25,31.4,31.8,31.4,31.76,228845.25
2023-10-11 15:30:00,31.72,31.76,31.52,31.56,326601.75,31.72,31.76,31.52,31.56,326601.75
2023-10-12 09:30:00,31.12,31.32,31.0,31.16,354343.5,31.12,31.32,31.0,31.16,354343.5
2023-10-12 10:00:00,31.16,31.24,31.04,31.08,400182.5,31.16,31.24,31.04,31.08,400182.5
2023-10-12 10:30:00,31.2,31.92,31.16,31.44,962299.25,31.2,31.92,31.16,31.44,962299.25
2023-10-12 11:00:00,31.44,31.48,31.32,31.48,180972.25,31.44,31.48,31.32,31.48,180972.25
2023-10-12 11:30:00,31.44,31.48,30.96,31.04,234824.75,31.44,31.48,30.96,31.04,234824.75
2023-10-12 12:00:00,31.04,31.32,31.0,31.28,370550.25,31.04,31.32,31.0,31.28,370550.25
2023-10-12 12:30:00,31.28,31.32,30.88,31.08,369802.75,31.28,31.32,30.88,31.08,369802.75
2023-10-12 13:00:00,31.08,31.24,30.96,31.12,257110.25,31.08,31.24,30.96,31.12,257110.25
2023-10-12 13:30:00,31.12,31.16,31.04,31.12,152089.25,31.12,31.16,31.04,31.12,152089.25
2023-10-12 14:00:00,31.16,31.16,30.92,31.12,226511.25,31.16,31.16,30.92,31.12,226511.25
2023-10-12 14:30:00,31.12,31.16,31.08,31.08,74219.75,31.12,31.16,31.08,31.08,74219.75
2023-10-12 15:00:00,31.12,31.28,31.08,31.28,148530.75,31.12,31.28,31.08,31.28,148530.75
2023-10-12 15:30:00,31.24,31.24,31.12,31.2,211502.5,31.24,31.24,31.12,31.2,211502.5
2023-10-13 09:30:00,30.32,30.52,30.2,30.28,437945.0,30.32,30.52,30.2,30.28,437945.0
2023-10-13 10:00:00,30.28,30.28,29.96,30.16,530997.75,30.28,30.28,29.96,30.16,530997.75
2023-10-13 10:30:00,30.16,30.24,29.92,30.08,322610.0,30.16,30.24,29.92,30.08,322610.0
2023-10-13 11:00:00,30.08,30.2,30.0,30.04,269722.0,30.08,30.2,30.0,30.04,269722.0
2023-10-13 11:30:00,30.0,30.16,29.96,30.08,229152.25,30.0,30.16,29.96,30.08,229152.25
2023-10-13 12:00:00,30.04,30.28,30.0,30.08,188666.0,30.04,30.28,30.0,30.08,188666.0
2023-10-13 12:30:00,30.08,30.4,30.04,30.28,208512.25,30.08,30.4,30.04,30.28,208512.25
2023-10-13 13:00:00,30.28,30.32,30.16,30.24,158825.25,30.28,30.32,30.16,30.24,158825.25
2023-10-13 13:30:00,30.24,30.4,30.16,30.2,236264.25,30.24,30.4,30.16,30.2,236264.25
2023-10-13 14:00:00,30.24,30.24,30.08,30.12,224205.25,30.24,30.24,30.08,30.12,224205.25
2023-10-13 14:30:00,30.16,30.24,30.04,30.04,121958.0,30.16,30.24,30.04,30.04,121958.0
2023-10-13 15:00:00,30.08,30.08,29.92,29.96,175048.0,30.08,30.08,29.92,29.96,175048.0
2023-10-13 15:30:00,30.0,30.0,29.92,29.96,306259.75,30.0,30.0,29.92,29.96,306259.75
2023-10-16 09:30:00,29.2,29.2,28.72,28.84,870075.5,29.2,29.2,28.72,28.84,870075.5
2023-10-16 10:00:00,28.84,28.84,28.64,28.68,435791.0,28.84,28.84,28.64,28.68,435791.0
2023-10-16 10:30:00,28.68,28.8,28.56,28.72,421611.25,28.68,28.8,28.56,28.72,421611.25
2023-10-16 11:00:00,28.72,28.84,28.64,28.76,389889.75,28.72,28.84,28.64,28.76,389889.75
2023-10-16 11:30:00,28.76,28.88,28.64,28.84,244659.25,28.76,28.88,28.64,28.84,244659.25
2023-10-16 12:00:00,28.84,28.88,28.76,28.76,352968.0,28.84,28.88,28.76,28.76,352968.0
2023-10-16 12:30:00,28.8,29.32,28.72,29.28,751153.5,28.8,29.32,28.72,29.28,751153.5
2023-10-16 13:00:00,29.24,29.4,29.16,29.2,342165.5,29.24,29.4,29.16,29.2,342165.5
2023-10-16 13:30:00,29.2,29.4,29.2,29.32,311206.0,29.2,29.4,29.2,29.32,311206.0
2023-10-16 14:00:00,29.28,29.36,29.0,29.04,354991.75,29.28,29.36,29.0,29.04,354991.75
2023-10-16 14:30:00,29.08,29.16,29.0,29.12,148106.25,29.08,29.16,29.0,29.12,148106.25
2023-10-16 15:00:00,29.08,29.16,29.0,29.12,133676.25,29.08,29.16,29.0,29.12,133676.25
2023-10-16 15:30:00,29.12,29.16,29.08,29.12,281922.75,29.12,29.16,29.08,29.12,281922.75
2023-10-17 09:30:00,28.84,29.0,28.6,28.68,325077.0,28.84,29.0,28.6,28.68,325077.0
2023-10-17 10:00:00,28.68,28.84,28.56,28.8,518999.5,28.68,28.84,28.56,28.8,518999.5
2023-10-17 10:30:00,28.84,28.88,28.72,28.76,296904.75,28.84,28.88,28.72,28.76,296904.75
2023-10-17 11:00:00,28.76,28.84,28.6,28.68,197046.0,28.76,28.84,28.6,28.68,197046.0
2023-10-17 11:30:00,28.68,28.68,28.36,28.56,575464.5,28.68,28.68,28.36,28.56,575464.5
2023-10-17 12:00:00,28.52,28.64,28.4,28.56,262271.0,28.52,28.64,28.4,28.56,262271.0
2023-10-17 12:30:00,28.6,28.8,28.52,28.72,441729.5,28.6,28.8,28.52,28.72,441729.5
2023-10-17 13:00:00,28.72,28.76,28.6,28.72,189911.0,28.72,28.76,28.6,28.72,189911.0
2023-10-17 13:30:00,28.68,28.8,28.64,28.8,110778.5,28.68,28.8,28.64,28.8,110778.5
2023-10-17 14:00:00,28.76,28.88,28.64,28.84,359509.75,28.76,28.88,28.64,28.84,359509.75
2023-10-17 14:30:00,28.84,28.92,28.76,28.8,163731.5,28.84,28.92,28.76,28.8,163731.5
2023-10-17 15:00:00,28.76,28.84,28.68,28.68,113924.5,28.76,28.84,28.68,28.68,113924.5
2023-10-17 15:30:00,28.68,28.76,28.64,28.68,184420.0,28.68,28.76,28.64,28.68,184420.0
2023-10-18 09:30:00,29.32,29.36,29.12,29.16,388887.0,29.32,29.36,29.12,29.16,388887.0
2023-10-18 10:00:00,29.16,29.2,29.04,29.16,233139.0,29.16,29.2,29.04,29.16,233139.0
2023-10-18 10:30:00,29.16,29.28,29.04,29.2,171442.5,29.16,29.28,29.04,29.2,171442.5
2023-10-18 11:00:00,29.24,29.28,29.08,29.12,167928.0,29.24,29.28,29.08,29.12,167928.0
2023-10-18 11:30:00,29.12,29.16,28.96,29.0,125313.5,29.12,29.16,28.96,29.0,125313.5
2023-10-18 12:00:00,28.96,29.0,28.72,28.72,125809.25,28.96,29.0,28.72,28.72,125809.25
2023-10-18 12:30:00,28.72,29.0,28.72,29.0,153620.75,28.72,29.0,28.72,29.0,153620.75
2023-10-18 13:00:00,29.0,29.04,28.84,28.88,159268.0,29.0,29.04,28.84,28.88,159268.0
2023-10-18 13:30:00,28.88,28.92,28.8,28.88,93938.75,28.88,28.92,28.8,28.88,93938.75
2023-10-18 14:00:00,28.84,28.88,28.68,28.76,124874.75,28.84,28.88,28.68,28.76,124874.75
2023-10-18 14:30:00,28.8,28.8,28.6,28.72,147636.5,28.8,28.8,28.6,28.72,147636.5
2023-10-18 15:00:00,28.72,28.76,28.68,28.68,95611.0,28.72,28.76,28.68,28.68,95611.0
2023-10-18 15:30:00,28.72,28.76,28.68,28.72,230845.25,28.72,28.76,28.68,28.72,230845.25
2023-10-19 09:30:00,28.6,28.72,28.48,28.64,336112.25,28.6,28.72,28.48,28.64,336112.25
2023-10-19 10:00:00,28.64,28.72,28.44,28.68,270763.5,28.64,28.72,28.44,28.68,270763.5
2023-10-19 10:30:00,28.64,28.68,27.84,28.04,1132274.25,28.64,28.68,27.84,28.04,1132274.25
2023-10-19 11:00:00,28.08,28.2,27.96,28.2,284771.25,28.08,28.2,27.96,28.2,284771.25
2023-10-19 11:30:00,28.2,28.2,27.96,28.0,259862.0,28.2,28.2,27.96,28.0,259862.0
2023-10-19 12:00:00,28.0,28.04,27.88,27.92,202720.75,28.0,28.04,27.88,27.92,202720.75
2023-10-19 12:30:00,27.92,27.92,27.68,27.76,274117.0,27.92,27.92,27.68,27.76,274117.0
2023-10-19 13:00:00,27.76,27.76,27.6,27.64,298847.25,27.76,27.76,27.6,27.64,298847.25
2023-10-19 13:30:00,27.64,27.68,27.6,27.64,140287.0,27.64,27.68,27.6,27.64,140287.0
2023-10-19 14:00:00,27.64,27.72,27.6,27.64,347060.5,27.64,27.72,27.6,27.64,347060.5
2023-10-19 14:30:00,27.64,27.68,27.6,27.68,162915.5,27.64,27.68,27.6,27.68,162915.5
2023-10-19 15:00:00,27.68,27.76,27.64,27.72,132901.0,27.68,27.76,27.64,27.72,132901.0
2023-10-19 15:30:00,27.72,27.76,27.64,27.64,427997.0,27.72,27.76,27.64,27.64,427997.0
2023-10-20 09:30:00,27.12,27.28,27.08,27.16,470293.5,27.12,27.28,27.08,27.16,470293.5
2023-10-20 10:00:00,27.16,27.24,27.0,27.12,538060.25,27.16,27.24,27.0,27.12,538060.25
2023-10-20 10:30:00,27.12,27.32,27.08,27.24,316653.0,27.12,27.32,27.08,27.24,316653.0
2023-10-20 11:00:00,27.24,27.28,27.16,27.24,393870.75,27.24,27.28,27.16,27.24,393870.75
2023-10-20 11:30:00,27.2,27.28,27.2,27.28,164277.5,27.2,27.28,27.2,27.28,164277.5
2023-10-20 12:00:00,27.28,27.28,27.08,27.16,173508.25,27.28,27.28,27.08,27.16,173508.25
2023-10-20 12:30:00,27.12,27.28,27.12,27.24,164782.0,27.12,27.28,27.12,27.24,164782.0
2023-10-20 13:00:00,27.24,27.28,27.16,27.2,104862.5,27.24,27.28,27.16,27.2,104862.5
2023-10-20 13:30:00,27.24,27.28,27.12,27.16,122826.5,27.24,27.28,27.12,27.16,122826.5
2023-10-20 14:00:00,27.16,27.2,27.04,27.08,285416.75,27.16,27.2,27.04,27.08,285416.75
2023-10-20 14:30:00,27.08,27.24,27.04,27.24,189142.0,27.08,27.24,27.04,27.24,189142.0
2023-10-20 15:00:00,27.24,27.24,27.08,27.16,216046.0,27.24,27.24,27.08,27.16,216046.0
2023-10-20 15:30:00,27.16,27.2,27.12,27.16,392963.75,27.16,27.2,27.12,27.16,392963.75
2023-10-23 09:30:00,27.08,27.12,26.96,27.12,337798.0,27.08,27.12,26.96,27.12,337798.0
2023-10-23 10:00:00,27.08,27.16,26.96,27.12,156272.25,27.08,27.16,26.96,27.12,156272.25
2023-10-23 10:30:00,27.08,27.28,27.04,27.28,202303.0,27.08,27.28,27.04,27.28,202303.0
2023-10-23 11:00:00,27.28,27.4,27.2,27.4,296654.5,27.28,27.4,27.2,27.4,296654.5
2023-10-23 11:30:00,27.4,27.4,27.28,27.28,163792.5,27.4,27.4,27.28,27.28,163792.5
2023-10-23 12:00:00,27.32,27.32,27.0,27.08,229035.0,27.32,27.32,27.0,27.08,229035.0
2023-10-23 12:30:00,27.08,27.28,27.04,27.2,246520.75,27.08,27.28,27.04,27.2,246520.75
2023-10-23 13:00:00,27.2,27.24,27.12,27.24,238579.0,27.2,27.24,27.12,27.24,238579.0
2023-10-23 13:30:00,27.24,27.24,27.12,27.16,86151.0,27.24,27.24,27.12,27.16,86151.0
2023-10-23 14:00:00,27.16,27.28,27.12,27.2,171756.0,27.16,27.28,27.12,27.2,171756.0
2023-10-23 14:30:00,27.2,27.24,27.12,27.16,173632.75,27.2,27.24,27.12,27.16,173632.75
2023-10-23 15:00:00,27.16,27.24,27.16,27.24,219696.75,27.16,27.24,27.16,27.24,219696.75
2023-10-23 15:30:00,27.24,27.24,27.2,27.24,262131.75,27.24,27.24,27.2,27.24,262131.75
2023-10-24 09:30:00,27.2,27.48,27.16,27.36,227739.0,27.2,27.48,27.16,27.36,227739.0
2023-10-24 10:00:00,27.36,27.4,27.12,27.24,194342.0,27.36,27.4,27.12,27.24,194342.0
2023-10-24 10:30:00,27.24,27.44,27.2,27.36,197681.75,27.24,27.44,27.2,27.36,197681.75
2023-10-24 11:00:00,27.36,27.4,27.16,27.32,191703.5,27.36,27.4,27.16,27.32,191703.5
2023-10-24 11:30:00,27.28,27.28,27.12,27.16,159129.75,27.28,27.28,27.12,27.16,159129.75
2023-10-24 12:00:00,27.16,27.16,27.04,27.12,161778.25,27.16,27.16,27.04,27.12,161778.25
2023-10-24 12:30:00,27.12,27.36,27.12,27.32,181664.5,27.12,27.36,27.12,27.32,181664.5
2023-10-24 13:00:00,27.32,27.48,27.28,27.4,199496.75,27.32,27.48,27.28,27.4,199496.75
2023-10-24 13:30:00,27.44,27.48,27.36,27.44,105244.0,27.44,27.48,27.36,27.44,105244.0
2023-10-24 14:00:00,27.48,27.64,27.4,27.6,238351.75,27.48,27.64,27.4,27.6,238351.75
2023-10-24 14:30:00,27.6,27.72,27.56,27.68,190548.0,27.6,27.72,27.56,27.68,190548.0
2023-10-24 15:00:00,27.72,27.8,27.68,27.76,204075.25,27.72,27.8,27.68,27.76,204075.25
2023-10-24 15:30:00,27.8,27.84,27.76,27.8,322472.5,27.8,27.84,27.76,27.8,322472.5
2023-10-25 09:30:00,28.0,28.24,27.96,28.16,428055.25,28.0,28.24,27.96,28.16,428055.25
2023-10-25 10:00:00,28.16,28.24,28.04,28.16,221353.5,28.16,28.24,28.04,28.16,221353.5
2023-10-25 10:30:00,28.16,28.2,27.88,27.92,204505.25,28.16,28.2,27.88,27.92,204505.25
2023-10-25 11:00:00,27.92,28.04,27.88,27.96,289374.75,27.92,28.04,27.88,27.96,289374.75
2023-10-25 11:30:00,27.92,28.04,27.92,27.96,175427.25,27.92,28.04,27.92,27.96,175427.25
2023-10-25 12:00:00,27.92,28.0,27.68,27.76,329838.75,27.92,28.0,27.68,27.76,329838.75
2023-10-25 12:30:00,27.72,27.92,27.68,27.92,181641.5,27.72,27.92,27.68,27.92,181641.5
2023-10-25 13:00:00,27.92,27.96,27.8,27.92,214522.0,27.92,27.96,27.8,27.92,214522.0
2023-10-25 13:30:00,27.92,27.96,27.84,27.96,113156.25,27.92,27.96,27.84,27.96,113156.25
2023-10-25 14:00:00,27.96,28.12,27.92,28.08,145803.75,27.96,28.12,27.92,28.08,145803.75
2023-10-25 14:30:00,28.04,28.12,28.04,28.08,125310.5,28.04,28.12,28.04,28.08,125310.5
2023-10-25 15:00:00,28.08,28.12,28.04,28.08,176650.5,28.08,28.12,28.04,28.08,176650.5
2023-10-25 15:30:00,28.08,28.32,28.08,28.24,354508.0,28.08,28.32,28.08,28.24,354508.0
2023-10-26 09:30:00,28.28,28.44,28.28,28.36,284344.5,28.28,28.44,28.28,28.36,284344.5
2023-10-26 10:00:00,28.4,28.4,28.16,28.24,235895.0,28.4,28.4,28.16,28.24,235895.0
2023-10-26 10:30:00,28.24,28.72,28.2,28.56,760509.25,28.24,28.72,28.2,28.56,760509.25
2023-10-26 11:00:00,28.56,28.6,28.2,28.24,251600.0,28.56,28.6,28.2,28.24,251600.0
2023-10-26 11:30:00,28.24,28.48,28.12,28.48,280936.0,28.24,28.48,28.12,28.48,280936.0
2023-10-26 12:00:00,28.48,28.96,28.44,28.88,559403.5,28.48,28.96,28.44,28.88,559403.5
2023-10-26 12:30:00,28.88,29.12,28.88,29.0,760119.75,28.88,29.12,28.88,29.0,760119.75
2023-10-26 13:00:00,29.0,29.28,28.96,29.12,518835.25,29.0,29.28,28.96,29.12,518835.25
2023-10-26 13:30:00,29.08,29.24,28.88,29.04,482934.75,29.08,29.24,28.88,29.04,482934.75
2023-10-26 14:00:00,29.04,29.16,28.84,28.92,359174.25,29.04,29.16,28.84,28.92,359174.25
2023-10-26 14:30:00,28.88,29.32,28.84,29.32,455948.75,28.88,29.32,28.84,29.32,455948.75
2023-10-26 15:00:00,29.28,29.48,29.24,29.4,465527.75,29.28,29.48,29.24,29.4,465527.75
2023-10-26 15:30:00,29.4,29.44,29.24,29.28,475462.25,29.4,29.44,29.24,29.28,475462.25
2023-10-27 09:30:00,29.68,29.68,29.32,29.4,298923.0,29.68,29.68,29.32,29.4,298923.0
2023-10-27 10:00:00,29.44,29.76,29.36,29.68,412887.75,29.44,29.76,29.36,29.68,412887.75
2023-10-27 10:30:00,29.68,29.76,29.4,29.6,470524.25,29.68,29.76,29.4,29.6,470524.25
2023-10-27 11:00:00,29.6,29.68,29.44,29.52,178941.0,29.6,29.68,29.44,29.52,178941.0
2023-10-27 11:30:00,29.52,29.68,29.44,29.48,332677.25,29.52,29.68,29.44,29.48,332677.25
2023-10-27 12:00:00,29.48,29.52,29.2,29.44,528673.25,29.48,29.52,29.2,29.44,528673.25
2023-10-27 12:30:00,29.44,29.64,29.4,29.6,403814.5,29.44,29.64,29.4,29.6,403814.5
2023-10-27 13:00:00,29.6,29.64,29.32,29.44,339178.5,29.6,29.64,29.32,29.44,339178.5
2023-10-27 13:30:00,29.44,29.52,29.32,29.44,286089.5,29.44,29.52,29.32,29.44,286089.5
2023-10-27 14:00:00,29.44,29.44,28.92,29.0,445699.25,29.44,29.44,28.92,29.0,445699.25
2023-10-27 14:30:00,29.0,29.04,28.76,28.8,225955.0,29.0,29.04,28.76,28.8,225955.0
2023-10-27 15:00:00,28.8,28.84,28.72,28.8,170319.75,28.8,28.84,28.72,28.8,170319.75
2023-10-27 15:30:00,28.8,28.84,28.72,28.8,302363.25,28.8,28.84,28.72,28.8,302363.25
2023-10-30 09:30:00,27.8,27.96,27.72,27.8,540547.0,27.8,27.96,27.72,27.8,540547.0
2023-10-30 10:00:00,27.8,27.84,27.68,27.76,245375.75,27.8,27.84,27.68,27.76,245375.75
2023-10-30 10:30:00,27.8,27.88,27.72,27.88,249028.25,27.8,27.88,27.72,27.88,249028.25
2023-10-30 11:00:00,27.84,27.88,27.72,27.76,177854.75,27.84,27.88,27.72,27.76,177854.75
2023-10-30 11:30:00,27.76,28.08,27.76,28.08,260017.25,27.76,28.08,27.76,28.08,260017.25
2023-10-30 12:00:00,28.08,28.12,27.96,28.0,216013.75,28.08,28.12,27.96,28.0,216013.75
2023-10-30 12:30:00,28.0,28.04,27.84,27.88,201825.25,28.0,28.04,27.84,27.88,201825.25
2023-10-30 13:00:00,27.88,27.88,27.72,27.8,157262.5,27.88,27.88,27.72,27.8,157262.5
2023-10-30 13:30:00,27.8,28.0,27.76,27.84,164014.0,27.8,28.0,27.76,27.84,164014.0
2023-10-30 14:00:00,27.84,27.96,27.76,27.96,167628.0,27.84,27.96,27.76,27.96,167628.0
2023-10-30 14:30:00,27.96,28.0,27.88,27.92,92760.0,27.96,28.0,27.88,27.92,92760.0
2023-10-30 15:00:00,27.92,27.96,27.84,27.92,174541.25,27.92,27.96,27.84,27.92,174541.25
2023-10-30 15:30:00,27.92,27.92,27.76,27.8,197405.0,27.92,27.92,27.76,27.8,197405.0
2023-10-31 09:30:00,29.04,29.32,28.96,29.16,860166.0,29.04,29.32,28.96,29.16,860166.0
2023-10-31 10:00:00,29.16,29.52,29.16,29.44,691744.75,29.16,29.52,29.16,29.44,691744.75
2023-10-31 10:30:00,29.44,29.6,29.36,29.4,458641.25,29.44,29.6,29.36,29.4,458641.25
2023-10-31 11:00:00,29.44,29.52,29.32,29.32,205359.75,29.44,29.52,29.32,29.32,205359.75
2023-10-31 11:30:00,29.32,29.6,29.28,29.6,215340.75,29.32,29.6,29.28,29.6,215340.75
2023-10-31 12:00:00,29.6,29.88,29.56,29.76,465599.75,29.6,29.88,29.56,29.76,465599.75
2023-10-31 12:30:00,29.76,29.88,29.64,29.76,214015.25,29.76,29.88,29.64,29.76,214015.25
2023-10-31 13:00:00,29.76,29.96,29.72,29.92,318181.5,29.76,29.96,29.72,29.92,318181.5
2023-10-31 13:30:00,29.92,30.2,29.88,30.16,438917.25,29.92,30.2,29.88,30.16,438917.25
2023-10-31 14:00:00,30.16,30.2,29.68,29.76,874730.25,30.16,30.2,29.68,29.76,874730.25
2023-10-31 14:30:00,29.76,29.88,29.64,29.76,260610.0,29.76,29.88,29.64,29.76,260610.0
2023-10-31 15:00:00,29.76,29.88,29.68,29.84,240602.5,29.76,29.88,29.68,29.84,240602.5
2023-10-31 15:30:00,29.84,30.0,29.8,30.0,270122.0,29.84,30.0,29.8,30.0,270122.0
2023-11-01 09:30:00,28.68,28.8,28.52,28.56,398900.75,28.68,28.8,28.52,28.56,398900.75
2023-11-01 10:00:00,28.6,28.84,28.56,28.84,304754.75,28.6,28.84,28.56,28.84,304754.75
2023-11-01 10:30:00,28.8,29.2,28.72,29.16,399892.0,28.8,29.2,28.72,29.16,399892.0
2023-11-01 11:00:00,29.16,29.6,29.12,29.16,649542.75,29.16,29.6,29.12,29.16,649542.75
2023-11-01 11:30:00,29.16,29.44,29.12,29.32,251926.5,29.16,29.44,29.12,29.32,251926.5
2023-11-01 12:00:00,29.32,29.52,29.24,29.28,293281.0,29.32,29.52,29.24,29.28,293281.0
2023-11-01 12:30:00,29.28,29.32,29.04,29.08,206939.25,29.28,29.32,29.04,29.08,206939.25
2023-11-01 13:00:00,29.08,29.28,29.04,29.16,137175.0,29.08,29.28,29.04,29.16,137175.0
2023-11-01 13:30:00,29.16,29.16,29.0,29.04,126753.5,29.16,29.16,29.0,29.04,126753.5
2023-11-01 14:00:00,29.04,29.16,28.88,29.08,169547.75,29.04,29.16,28.88,29.08,169547.75
2023-11-01 14:30:00,29.08,29.08,29.0,29.04,71430.75,29.08,29.08,29.0,29.04,71430.75
2023-11-01 15:00:00,29.04,29.08,28.84,28.96,259735.5,29.04,29.08,28.84,28.96,259735.5
2023-11-01 15:30:00,28.96,29.08,28.92,29.04,211957.5,28.96,29.08,28.92,29.04,211957.5
2023-11-02 09:30:00,28.56,28.64,28.52,28.56,274736.5,28.56,28.64,28.52,28.56,274736.5
2023-11-02 10:00:00,28.56,28.64,28.4,28.48,289282.75,28.56,28.64,28.4,28.48,289282.75
2023-11-02 10:30:00,28.48,28.8,28.4,28.76,381759.5,28.48,28.8,28.4,28.76,381759.5
2023-11-02 11:00:00,28.8,28.88,28.6,28.84,327053.75,28.8,28.88,28.6,28.84,327053.75
2023-11-02 11:30:00,28.84,29.04,28.76,28.96,239124.75,28.84,29.04,28.76,28.96,239124.75
2023-11-02 12:00:00,28.96,29.0,28.72,28.8,211545.5,28.96,29.0,28.72,28.8,211545.5
2023-11-02 12:30:00,28.8,28.92,28.68,28.72,196664.5,28.8,28.92,28.68,28.72,196664.5
2023-11-02 13:00:00,28.72,28.88,28.64,28.76,112111.0,28.72,28.88,28.64,28.76,112111.0
2023-11-02 13:30:00,28.72,28.88,28.68,28.84,127395.5,28.72,28.88,28.68,28.84,127395.5
2023-11-02 14:00:00,28.84,28.92,28.76,28.88,110104.0,28.84,28.92,28.76,28.88,110104.0
2023-11-02 14:30:00,28.88,29.08,28.84,29.08,143081.5,28.88,29.08,28.84,29.08,143081.5
2023-11-02 15:00:00,29.04,29.2,28.92,29.16,245176.5,29.04,29.2,28.92,29.16,245176.5
2023-11-02 15:30:00,29.2,29.2,29.08,29.16,196546.25,29.2,29.2,29.08,29.16,196546.25
2023-11-03 09:30:00,29.12,29.32,29.0,29.24,281750.25,29.12,29.32,29.0,29.24,281750.25
2023-11-03 10:00:00,29.24,29.32,29.12,29.16,143744.25,29.24,29.32,29.12,29.16,143744.25
2023-11-03 10:30:00,29.2,29.24,29.08,29.24,132387.5,29.2,29.24,29.08,29.24,132387.5
2023-11-03 11:00:00,29.2,29.28,29.12,29.24,74483.25,29.2,29.28,29.12,29.24,74483.25
2023-11-03 11:30:00,29.24,29.76,29.2,29.72,242013.0,29.24,29.76,29.2,29.72,242013.0
2023-11-03 12:00:00,29.72,29.76,29.36,29.4,174351.5,29.72,29.76,29.36,29.4,174351.5
2023-11-03 12:30:00,29.4,29.44,29.12,29.2,218574.25,29.4,29.44,29.12,29.2,218574.25
2023-11-03 13:00:00,29.24,29.32,29.2,29.28,63523.5,29.24,29.32,29.2,29.28,63523.5
2023-11-03 13:30:00,29.28,29.28,29.08,29.16,86864.75,29.28,29.28,29.08,29.16,86864.75
2023-11-03 14:00:00,29.16,29.28,29.12,29.24,90029.0,29.16,29.28,29.12,29.24,90029.0
2023-11-03 14:30:00,29.28,29.28,29.08,29.12,103855.25,29.28,29.28,29.08,29.12,103855.25
2023-11-03 15:00:00,29.12,29.12,29.0,29.04,135999.5,29.12,29.12,29.0,29.04,135999.5
2023-11-03 15:30:00,29.0,29.08,29.0,29.04,209025.0,29.0,29.08,29.0,29.04,209025.0
2023-11-06 09:30:00,27.68,27.84,27.36,27.44,1067356.5,27.68,27.84,27.36,27.44,1067356.5
2023-11-06 10:00:00,27.4,27.48,27.24,27.36,920042.5,27.4,27.48,27.24,27.36,920042.5
2023-11-06 10:30:00,27.4,27.4,27.24,27.32,422194.25,27.4,27.4,27.24,27.32,422194.25
2023-11-06 11:00:00,27.28,27.36,27.2,27.24,387851.5,27.28,27.36,27.2,27.24,387851.5
2023-11-06 11:30:00,27.24,27.24,27.12,27.12,368847.25,27.24,27.24,27.12,27.12,368847.25
2023-11-06 12:00:00,27.12,27.16,27.08,27.12,259866.0,27.12,27.16,27.08,27.12,259866.0
2023-11-06 12:30:00,27.08,27.16,27.08,27.12,150103.25,27.08,27.16,27.08,27.12,150103.25
2023-11-06 13:00:00,27.12,27.2,27.04,27.12,226411.75,27.12,27.2,27.04,27.12,226411.75
2023-11-06 13:30:00,27.12,27.16,27.04,27.08,227641.0,27.12,27.16,27.04,27.08,227641.0
2023-11-06 14:00:00,27.12,27.24,27.08,27.2,220530.75,27.12,27.24,27.08,27.2,220530.75
2023-11-06 14:30:00,27.2,27.36,27.12,27.32,269817.25,27.2,27.36,27.12,27.32,269817.25
2023-11-06 15:00:00,27.36,27.36,27.24,27.28,104035.25,27.36,27.36,27.24,27.28,104035.25
2023-11-06 15:30:00,27.28,27.32,27.2,27.28,465685.25,27.28,27.32,27.2,27.28,465685.25
2023-11-07 09:30:00,25.96,26.28,25.88,26.24,1134257.5,25.96,26.28,25.88,26.24,1134257.5
2023-11-07 10:00:00,26.2,26.28,26.12,26.16,478383.75,26.2,26.28,26.12,26.16,478383.75
2023-11-07 10:30:00,26.16,26.56,26.16,26.48,649876.75,26.16,26.56,26.16,26.48,649876.75
2023-11-07 11:00:00,26.48,26.52,26.28,26.4,317531.75,26.48,26.52,26.28,26.4,317531.75
2023-11-07 11:30:00,26.4,26.44,26.24,26.28,212113.0,26.4,26.44,26.24,26.28,212113.0
2023-11-07 12:00:00,26.28,26.32,26.16,26.2,306509.5,26.28,26.32,26.16,26.2,306509.5
2023-11-07 12:30:00,26.16,26.2,26.08,26.16,138457.75,26.16,26.2,26.08,26.16,138457.75
2023-11-07 13:00:00,26.12,26.2,26.08,26.2,157977.0,26.12,26.2,26.08,26.2,157977.0
2023-11-07 13:30:00,26.2,26.28,26.16,26.16,198932.0,26.2,26.28,26.16,26.16,198932.0
2023-11-07 14:00:00,26.16,26.24,26.08,26.16,291124.5,26.16,26.24,26.08,26.16,291124.5
2023-11-07 14:30:00,26.16,26.44,26.16,26.4,212677.75,26.16,26.44,26.16,26.4,212677.75
2023-11-07 15:00:00,26.44,26.52,26.36,26.44,132968.5,26.44,26.52,26.36,26.44,132968.5
2023-11-07 15:30:00,26.44,26.48,26.36,26.44,349111.75,26.44,26.48,26.36,26.44,349111.75
2023-11-08 09:30:00,25.84,26.48,25.76,26.24,1050659.5,25.84,26.48,25.76,26.24,1050659.5
2023-11-08 10:00:00,26.28,26.28,25.96,26.08,391130.5,26.28,26.28,25.96,26.08,391130.5
2023-11-08 10:30:00,26.08,26.12,25.76,25.8,431146.5,26.08,26.12,25.76,25.8,431146.5
2023-11-08 11:00:00,25.8,26.2,25.72,26.04,544457.75,25.8,26.2,25.72,26.04,544457.75
2023-11-08 11:30:00,26.04,26.04,25.68,25.92,836802.5,26.04,26.04,25.68,25.92,836802.5
2023-11-08 12:00:00,25.96,25.96,25.6,25.72,617122.25,25.96,25.96,25.6,25.72,617122.25
2023-11-08 12:30:00,25.72,25.72,25.44,25.56,787388.0,25.72,25.72,25.44,25.56,787388.0
2023-11-08 13:00:00,25.56,25.88,25.52,25.8,335760.75,25.56,25.88,25.52,25.8,335760.75
2023-11-08 13:30:00,25.8,25.84,25.6,25.8,265920.75,25.8,25.84,25.6,25.8,265920.75
2023-11-08 14:00:00,25.8,25.96,25.68,25.8,340976.75,25.8,25.96,25.68,25.8,340976.75
2023-11-08 14:30:00,25.8,26.0,25.72,26.0,300198.25,25.8,26.0,25.72,26.0,300198.25
2023-11-08 15:00:00,25.96,26.04,25.88,26.0,171110.5,25.96,26.04,25.88,26.0,171110.5
2023-11-08 15:30:00,26.0,26.16,26.0,26.12,399612.75,26.0,26.16,26.0,26.12,399612.75
2023-11-09 09:30:00,25.68,25.76,25.4,25.52,1027384.5,25.68,25.76,25.4,25.52,1027384.5
2023-11-09 10:00:00,25.52,25.56,25.4,25.44,409744.5,25.52,25.56,25.4,25.44,409744.5
2023-11-09 10:30:00,25.44,25.48,25.2,25.36,720776.75,25.44,25.48,25.2,25.36,720776.75
2023-11-09 11:00:00,25.36,25.44,25.24,25.32,273686.0,25.36,25.44,25.24,25.32,273686.0
2023-11-09 11:30:00,25.32,25.52,25.2,25.44,516815.75,25.32,25.52,25.2,25.44,516815.75
2023-11-09 12:00:00,25.4,25.52,25.36,25.48,328836.5,25.4,25.52,25.36,25.48,328836.5
2023-11-09 12:30:00,25.48,25.68,25.32,25.64,445936.25,25.48,25.68,25.32,25.64,445936.25
2023-11-09 13:00:00,25.64,25.72,25.44,25.44,245054.25,25.64,25.72,25.44,25.44,245054.25
2023-11-09 13:30:00,25.44,25.48,25.32,25.36,211488.5,25.44,25.48,25.32,25.36,211488.5
2023-11-09 14:00:00,25.36,25.44,25.28,25.32,364265.0,25.36,25.44,25.28,25.32,364265.0
2023-11-09 14:30:00,25.36,25.4,25.24,25.32,300783.25,25.36,25.4,25.24,25.32,300783.25
2023-11-09 15:00:00,25.32,25.44,25.28,25.4,169107.75,25.32,25.44,25.28,25.4,169107.75
2023-11-09 15:30:00,25.4,25.4,25.32,25.32,411924.75,25.4,25.4,25.32,25.32,411924.75
2023-11-10 09:30:00,25.4,25.44,25.28,25.36,374022.75,25.4,25.44,25.28,25.36,374022.75
2023-11-10 10:00:00,25.4,25.4,25.2,25.2,252066.5,25.4,25.4,25.2,25.2,252066.5
2023-11-10 10:30:00,25.2,25.32,25.16,25.2,367251.25,25.2,25.32,25.16,25.2,367251.25
2023-11-10 11:00:00,25.2,25.32,25.16,25.28,195229.5,25.2,25.32,25.16,25.28,195229.5
2023-11-10 11:30:00,25.24,25.36,25.16,25.28,241290.75,25.24,25.36,25.16,25.28,241290.75
2023-11-10 12:00:00,25.24,25.32,25.2,25.32,101313.0,25.24,25.32,25.2,25.32,101313.0
2023-11-10 12:30:00,25.32,25.36,25.2,25.28,251078.5,25.32,25.36,25.2,25.28,251078.5
2023-11-10 13:00:00,25.32,25.4,25.24,25.36,153743.25,25.32,25.4,25.24,25.36,153743.25
2023-11-10 13:30:00,25.4,25.4,25.28,25.36,185244.5,25.4,25.4,25.28,25.36,185244.5
2023-11-10 14:00:00,25.36,25.44,25.24,25.28,280108.75,25.36,25.44,25.24,25.28,280108.75
2023-11-10 14:30:00,25.28,25.4,25.24,25.32,136632.75,25.28,25.4,25.24,25.32,136632.75
2023-11-10 15:00:00,25.32,25.36,25.28,25.32,70068.75,25.32,25.36,25.28,25.32,70068.75
2023-11-10 15:30:00,25.32,25.36,25.28,25.32,202951.5,25.32,25.36,25.28,25.32,202951.5
2023-11-13 09:30:00,26.32,26.6,26.32,26.48,793335.25,26.32,26.6,26.32,26.48,793335.25
2023-11-13 10:00:00,26.44,26.48,26.28,26.32,252333.75,26.44,26.48,26.28,26.32,252333.75
2023-11-13 10:30:00,26.32,26.36,26.12,26.2,286182.25,26.32,26.36,26.12,26.2,286182.25
2023-11-13 11:00:00,26.2,26.28,26.04,26.2,308602.25,26.2,26.28,26.04,26.2,308602.25
2023-11-13 11:30:00,26.2,26.36,26.12,26.28,277181.0,26.2,26.36,26.12,26.28,277181.0
2023-11-13 12:00:00,26.32,26.4,26.24,26.28,245899.0,26.32,26.4,26.24,26.28,245899.0
2023-11-13 12:30:00,26.24,26.36,26.16,26.16,141347.5,26.24,26.36,26.16,26.16,141347.5
2023-11-13 13:00:00,26.16,26.2,26.08,26.16,168431.5,26.16,26.2,26.08,26.16,168431.5
2023-11-13 13:30:00,26.16,26.52,26.16,26.48,307768.0,26.16,26.52,26.16,26.48,307768.0
2023-11-13 14:00:00,26.48,26.72,26.4,26.64,514067.25,26.48,26.72,26.4,26.64,514067.25
2023-11-13 14:30:00,26.64,26.96,26.6,26.92,662055.75,26.64,26.96,26.6,26.92,662055.75
2023-11-13 15:00:00,26.92,26.96,26.84,26.88,279186.75,26.92,26.96,26.84,26.88,279186.75
2023-11-13 15:30:00,26.88,27.04,26.84,26.92,817553.75,26.88,27.04,26.84,26.92,817553.75
2023-11-14 09:30:00,26.24,26.6,26.2,26.6,446908.5,26.24,26.6,26.2,26.6,446908.5
2023-11-14 10:00:00,26.56,26.6,26.28,26.4,395218.0,26.56,26.6,26.28,26.4,395218.0
2023-11-14 10:30:00,26.4,26.68,26.36,26.48,454546.75,26.4,26.68,26.36,26.48,454546.75
2023-11-14 11:00:00,26.52,26.52,26.12,26.36,504522.25,26.52,26.52,26.12,26.36,504522.25
2023-11-14 11:30:00,26.36,26.44,26.16,26.32,348401.25,26.36,26.44,26.16,26.32,348401.25
2023-11-14 12:00:00,26.36,26.44,26.32,26.32,323569.5,26.36,26.44,26.32,26.32,323569.5
2023-11-14 12:30:00,26.32,26.44,26.12,26.16,347337.75,26.32,26.44,26.12,26.16,347337.75
2023-11-14 13:00:00,26.2,26.2,25.88,26.04,614962.75,26.2,26.2,25.88,26.04,614962.75
2023-11-14 13:30:00,26.0,26.04,25.72,25.84,404487.5,26.0,26.04,25.72,25.84,404487.5
2023-11-14 14:00:00,25.88,26.0,25.8,25.92,541643.25,25.88,26.0,25.8,25.92,541643.25
2023-11-14 14:30:00,25.92,25.92,25.76,25.8,240559.5,25.92,25.92,25.76,25.8,240559.5
2023-11-14 15:00:00,25.8,25.84,25.76,25.8,228621.25,25.8,25.84,25.76,25.8,228621.25
2023-11-14 15:30:00,25.84,25.84,25.76,25.8,227696.5,25.84,25.84,25.76,25.8,227696.5
2023-11-15 09:30:00,26.52,26.56,26.36,26.4,310156.25,26.52,26.56,26.36,26.4,310156.25
2023-11-15 10:00:00,26.4,26.56,26.28,26.52,411754.0,26.4,26.56,26.28,26.52,411754.0
2023-11-15 10:30:00,26.52,26.64,26.44,26.6,563615.0,26.52,26.64,26.44,26.6,563615.0
2023-11-15 11:00:00,26.6,27.0,26.52,26.88,366626.25,26.6,27.0,26.52,26.88,366626.25
2023-11-15 11:30:00,26.84,27.2,26.84,27.08,542400.25,26.84,27.2,26.84,27.08,542400.25
2023-11-15 12:00:00,27.12,27.12,26.96,27.0,194092.0,27.12,27.12,26.96,27.0,194092.0
2023-11-15 12:30:00,27.0,27.08,26.84,26.96,211285.5,27.0,27.08,26.84,26.96,211285.5
2023-11-15 13:00:00,27.0,27.04,26.84,26.92,175515.75,27.0,27.04,26.84,26.92,175515.75
2023-11-15 13:30:00,26.92,27.0,26.76,26.88,190080.0,26.92,27.0,26.76,26.88,190080.0
2023-11-15 14:00:00,26.88,26.92,26.4,26.4,470323.0,26.88,26.92,26.4,26.4,470323.0
2023-11-15 14:30:00,26.44,26.48,26.36,26.36,190269.25,26.44,26.48,26.36,26.36,190269.25
2023-11-15 15:00:00,26.4,26.4,26.24,26.28,105513.75,26.4,26.4,26.24,26.28,105513.75
2023-11-15 15:30:00,26.28,26.32,26.2,26.28,217693.0,26.28,26.32,26.2,26.28,217693.0
2023-11-16 09:30:00,26.28,26.28,26.04,26.16,309714.5,26.28,26.28,26.04,26.16,309714.5
2023-11-16 10:00:00,26.16,26.48,26.12,26.16,578891.0,26.16,26.48,26.12,26.16,578891.0
2023-11-16 10:30:00,26.2,26.28,25.2,25.64,1518807.25,26.2,26.28,25.2,25.64,1518807.25
2023-11-16 11:00:00,25.6,25.68,25.44,25.6,609899.25,25.6,25.68,25.44,25.6,609899.25
2023-11-16 11:30:00,25.6,25.64,25.48,25.56,269303.0,25.6,25.64,25.48,25.56,269303.0
2023-11-16 12:00:00,25.56,25.6,25.28,25.4,500453.75,25.56,25.6,25.28,25.4,500453.75
2023-11-16 12:30:00,25.36,25.44,25.32,25.36,187953.25,25.36,25.44,25.32,25.36,187953.25
2023-11-16 13:00:00,25.36,25.44,25.32,25.4,152169.5,25.36,25.44,25.32,25.4,152169.5
2023-11-16 13:30:00,25.4,25.48,25.36,25.4,500976.0,25.4,25.48,25.36,25.4,500976.0
2023-11-16 14:00:00,25.4,25.52,25.32,25.52,611413.5,25.4,25.52,25.32,25.52,611413.5
2023-11-16 14:30:00,25.48,25.52,25.44,25.52,105428.25,25.48,25.52,25.44,25.52,105428.25
2023-11-16 15:00:00,25.48,25.52,25.4,25.44,122992.25,25.48,25.52,25.4,25.44,122992.25
2023-11-16 15:30:00,25.4,25.48,25.4,25.48,251289.0,25.4,25.48,25.4,25.48,251289.0
2023-11-17 09:30:00,24.56,24.64,24.4,24.44,1242210.5,24.56,24.64,24.4,24.44,1242210.5
2023-11-17 10:00:00,24.48,24.52,24.4,24.48,832509.75,24.48,24.52,24.4,24.48,832509.75
2023-11-17 10:30:00,24.48,24.56,24.36,24.44,648712.5,24.48,24.56,24.36,24.44,648712.5
2023-11-17 11:00:00,24.4,24.44,24.24,24.32,729780.25,24.4,24.44,24.24,24.32,729780.25
2023-11-17 11:30:00,24.28,24.44,24.24,24.32,362292.75,24.28,24.44,24.24,24.32,362292.75
2023-11-17 12:00:00,24.36,24.4,24.28,24.32,390579.25,24.36,24.4,24.28,24.32,390579.25
2023-11-17 12:30:00,24.32,24.32,24.2,24.28,464742.5,24.32,24.32,24.2,24.28,464742.5
2023-11-17 13:00:00,24.28,24.36,24.24,24.28,235446.0,24.28,24.36,24.24,24.28,235446.0
2023-11-17 13:30:00,24.28,24.36,24.16,24.16,366058.0,24.28,24.36,24.16,24.16,366058.0
2023-11-17 14:00:00,24.16,24.72,24.16,24.64,691870.0,24.16,24.72,24.16,24.64,691870.0
2023-11-17 14:30:00,24.64,24.68,24.48,24.6,288652.25,24.64,24.68,24.48,24.6,288652.25
2023-11-17 15:00:00,24.56,24.72,24.56,24.68,205756.75,24.56,24.72,24.56,24.68,205756.75
2023-11-17 15:30:00,24.72,24.72,24.64,24.68,286914.5,24.72,24.72,24.64,24.68,286914.5
2023-11-20 09:30:00,24.0,24.28,24.0,24.24,621984.25,24.0,24.28,24.0,24.24,621984.25
2023-11-20 10:00:00,24.24,24.32,24.2,24.28,208241.25,24.24,24.32,24.2,24.28,208241.25
2023-11-20 10:30:00,24.28,24.4,24.24,24.32,247346.5,24.28,24.4,24.24,24.32,247346.5
2023-11-20 11:00:00,24.32,24.36,24.28,24.32,189521.25,24.32,24.36,24.28,24.32,189521.25
2023-11-20 11:30:00,24.32,24.36,24.12,24.16,227688.0,24.32,24.36,24.12,24.16,227688.0
2023-11-20 12:00:00,24.16,24.28,24.08,24.12,254494.5,24.16,24.28,24.08,24.12,254494.5
2023-11-20 12:30:00,24.12,24.16,24.08,24.12,156091.5,24.12,24.16,24.08,24.12,156091.5
2023-11-20 13:00:00,24.12,24.16,24.0,24.12,336205.25,24.12,24.16,24.0,24.12,336205.25
2023-11-20 13:30:00,24.12,24.2,24.0,24.04,229104.0,24.12,24.2,24.0,24.04,229104.0
2023-11-20 14:00:00,24.04,24.12,24.0,24.04,501328.25,24.04,24.12,24.0,24.04,501328.25
2023-11-20 14:30:00,24.04,24.04,23.96,24.0,302149.5,24.04,24.04,23.96,24.0,302149.5
2023-11-20 15:00:00,24.0,24.04,24.0,24.0,117690.75,24.0,24.04,24.0,24.0,117690.75
2023-11-20 15:30:00,24.0,24.04,23.96,24.0,422789.25,24.0,24.04,23.96,24.0,422789.25
2023-11-21 09:30:00,23.8,23.92,23.72,23.84,405069.0,23.8,23.92,23.72,23.84,405069.0
2023-11-21 10:00:00,23.84,23.96,23.84,23.92,251435.0,23.84,23.96,23.84,23.92,251435.0
2023-11-21 10:30:00,23.96,24.16,23.88,24.16,220894.0,23.96,24.16,23.88,24.16,220894.0
2023-11-21 11:00:00,24.12,24.2,23.96,24.16,235002.75,24.12,24.2,23.96,24.16,235002.75
2023-11-21 11:30:00,24.16,24.16,23.88,23.88,364754.25,24.16,24.16,23.88,23.88,364754.25
2023-11-21 12:00:00,23.92,23.92,23.68,23.72,434549.5,23.92,23.92,23.68,23.72,434549.5
2023-11-21 12:30:00,23.72,23.72,23.6,23.64,318833.5,23.72,23.72,23.6,23.64,318833.5
2023-11-21 13:00:00,23.68,23.76,23.64,23.68,303256.75,23.68,23.76,23.64,23.68,303256.75
2023-11-21 13:30:00,23.68,23.68,23.56,23.64,276340.5,23.68,23.68,23.56,23.64,276340.5
2023-11-21 14:00:00,23.64,23.72,23.52,23.56,202546.0,23.64,23.72,23.52,23.56,202546.0
2023-11-21 14:30:00,23.6,23.64,23.48,23.64,262112.0,23.6,23.64,23.48,23.64,262112.0
2023-11-21 15:00:00,23.64,23.64,23.52,23.56,138468.0,23.64,23.64,23.52,23.56,138468.0
2023-11-21 15:30:00,23.56,23.56,23.52,23.56,261286.5,23.56,23.56,23.52,23.56,261286.5
2023-11-22 09:30:00,23.56,23.68,23.52,23.6,298654.0,23.56,23.68,23.52,23.6,298654.0
2023-11-22 10:00:00,23.6,23.72,23.56,23.6,163274.25,23.6,23.72,23.56,23.6,163274.25
2023-11-22 10:30:00,23.6,23.6,23.36,23.4,330998.75,23.6,23.6,23.36,23.4,330998.75
2023-11-22 11:00:00,23.4,23.44,23.32,23.36,271760.25,23.4,23.44,23.32,23.36,271760.25
2023-11-22 11:30:00,23.36,23.56,23.32,23.48,259504.0,23.36,23.56,23.32,23.48,259504.0
2023-11-22 12:00:00,23.52,24.0,23.48,23.68,713003.0,23.52,24.0,23.48,23.68,713003.0
2023-11-22 12:30:00,23.72,23.76,23.56,23.72,197242.5,23.72,23.76,23.56,23.72,197242.5
2023-11-22 13:00:00,23.72,23.88,23.64,23.84,160152.25,23.72,23.88,23.64,23.84,160152.25
2023-11-22 13:30:00,23.84,23.88,23.72,23.8,165176.75,23.84,23.88,23.72,23.8,165176.75
2023-11-22 14:00:00,23.8,23.96,23.68,23.88,184804.0,23.8,23.96,23.68,23.88,184804.0
2023-11-22 14:30:00,23.88,24.04,23.84,23.96,205580.5,23.88,24.04,23.84,23.96,205580.5
2023-11-22 15:00:00,24.0,24.0,23.92,23.96,135558.0,24.0,24.0,23.92,23.96,135558.0
2023-11-22 15:30:00,24.0,24.04,23.92,23.96,290080.5,24.0,24.04,23.92,23.96,290080.5
2023-11-24 09:30:00,23.36,23.4,23.24,23.32,468206.75,23.36,23.4,23.24,23.32,468206.75
2023-11-24 10:00:00,23.36,23.4,23.28,23.32,243252.5,23.36,23.4,23.28,23.32,243252.5
2023-11-24 10:30:00,23.32,23.4,23.28,23.28,150757.5,23.32,23.4,23.28,23.28,150757.5
2023-11-24 11:00:00,23.28,23.48,23.28,23.48,217952.0,23.28,23.48,23.28,23.48,217952.0
2023-11-24 11:30:00,23.44,23.76,23.44,23.68,290073.25,23.44,23.76,23.44,23.68,290073.25
2023-11-24 12:00:00,23.68,23.84,23.68,23.72,313602.25,23.68,23.84,23.68,23.72,313602.25
2023-11-24 12:30:00,23.72,23.88,23.68,23.72,267200.25,23.72,23.88,23.68,23.72,267200.25
2023-11-27 09:30:00,23.0,23.04,22.84,22.92,647098.75,23.0,23.04,22.84,22.92,647098.75
2023-11-27 10:00:00,22.92,22.92,22.72,22.8,468013.0,22.92,22.92,22.72,22.8,468013.0
2023-11-27 10:30:00,22.76,23.0,22.72,23.0,377935.25,22.76,23.0,22.72,23.0,377935.25
2023-11-27 11:00:00,22.96,23.04,22.92,23.0,342603.5,22.96,23.04,22.92,23.0,342603.5
2023-11-27 11:30:00,23.0,23.08,22.88,22.96,221914.0,23.0,23.08,22.88,22.96,221914.0
2023-11-27 12:00:00,22.96,23.08,22.92,23.0,203470.5,22.96,23.08,22.92,23.0,203470.5
2023-11-27 12:30:00,23.0,23.04,22.96,22.96,101917.5,23.0,23.04,22.96,22.96,101917.5
2023-11-27 13:00:00,22.96,23.16,22.92,23.12,187767.75,22.96,23.16,22.92,23.12,187767.75
2023-11-27 13:30:00,23.12,23.16,23.0,23.04,172488.25,23.12,23.16,23.0,23.04,172488.25
2023-11-27 14:00:00,23.04,23.24,23.0,23.24,385661.25,23.04,23.24,23.0,23.24,385661.25
2023-11-27 14:30:00,23.24,23.24,23.12,23.12,214279.0,23.24,23.24,23.12,23.12,214279.0
2023-11-27 15:00:00,23.12,23.2,23.12,23.16,104622.5,23.12,23.2,23.12,23.16,104622.5
2023-11-27 15:30:00,23.16,23.24,23.16,23.16,282142.25,23.16,23.24,23.16,23.16,282142.25
2023-11-28 09:30:00,22.8,22.88,22.68,22.84,783973.75,22.8,22.88,22.68,22.84,783973.75
2023-11-28 10:00:00,22.84,23.0,22.76,22.96,474056.0,22.84,23.0,22.76,22.96,474056.0
2023-11-28 10:30:00,23.0,23.12,22.96,23.12,424502.0,23.0,23.12,22.96,23.12,424502.0
2023-11-28 11:00:00,23.08,23.16,23.0,23.08,328114.5,23.08,23.16,23.0,23.08,328114.5
2023-11-28 11:30:00,23.08,23.12,22.88,22.92,343495.75,23.08,23.12,22.88,22.92,343495.75
2023-11-28 12:00:00,22.92,22.92,22.76,22.8,299246.75,22.92,22.92,22.76,22.8,299246.75
2023-11-28 12:30:00,22.76,22.88,22.72,22.84,229246.5,22.76,22.88,22.72,22.84,229246.5
2023-11-28 13:00:00,22.84,22.88,22.8,22.84,112103.25,22.84,22.88,22.8,22.84,112103.25
2023-11-28 13:30:00,22.84,22.84,22.68,22.76,325500.25,22.84,22.84,22.68,22.76,325500.25
2023-11-28 14:00:00,22.76,22.84,22.32,22.32,1990244.25,22.76,22.84,22.32,22.32,1990244.25
2023-11-28 14:30:00,22.32,22.36,22.08,22.12,784528.75,22.32,22.36,22.08,22.12,784528.75
2023-11-28 15:00:00,22.12,22.12,22.0,22.12,674074.25,22.12,22.12,22.0,22.12,674074.25
2023-11-28 15:30:00,22.12,22.12,22.04,22.04,572493.75,22.12,22.12,22.04,22.04,572493.75
2023-11-29 09:30:00,22.52,22.6,22.28,22.4,647842.0,22.52,22.6,22.28,22.4,647842.0
2023-11-29 10:00:00,22.36,22.44,22.2,22.24,402453.75,22.36,22.44,22.2,22.24,402453.75
2023-11-29 10:30:00,22.2,22.36,22.2,22.36,342169.5,22.2,22.36,22.2,22.36,342169.5
2023-11-29 11:00:00,22.32,22.48,22.2,22.24,466200.25,22.32,22.48,22.2,22.24,466200.25
2023-11-29 11:30:00,22.24,22.28,22.04,22.12,326052.0,22.24,22.28,22.04,22.12,326052.0
2023-11-29 12:00:00,22.12,22.32,22.08,22.24,390058.0,22.12,22.32,22.08,22.24,390058.0
2023-11-29 12:30:00,22.24,22.24,22.12,22.2,210565.75,22.24,22.24,22.12,22.2,210565.75
2023-11-29 13:00:00,22.16,22.32,22.16,22.16,253156.25,22.16,22.32,22.16,22.16,253156.25
2023-11-29 13:30:00,22.16,22.2,22.08,22.16,171566.5,22.16,22.2,22.08,22.16,171566.5
2023-11-29 14:00:00,22.16,22.2,22.0,22.08,337877.25,22.16,22.2,22.0,22.08,337877.25
2023-11-29 14:30:00,22.12,22.12,22.0,22.04,180192.5,22.12,22.12,22.0,22.04,180192.5
2023-11-29 15:00:00,22.0,22.04,22.0,22.0,264744.5,22.0,22.04,22.0,22.0,264744.5
2023-11-29 15:30:00,22.0,22.08,22.0,22.0,513631.75,22.0,22.08,22.0,22.0,513631.75
2023-11-30 09:30:00,22.28,22.4,22.24,22.32,313513.75,22.28,22.4,22.24,22.32,313513.75
2023-11-30 10:00:00,22.32,22.36,22.12,22.2,542750.75,22.32,22.36,22.12,22.2,542750.75
2023-11-30 10:30:00,22.2,22.2,21.76,22.0,1153494.25,22.2,22.2,21.76,22.0,1153494.25
2023-11-30 11:00:00,22.0,22.08,21.88,21.88,264523.75,22.0,22.08,21.88,21.88,264523.75
2023-11-30 11:30:00,21.88,22.16,21.88,22.12,380875.25,21.88,22.16,21.88,22.12,380875.25
2023-11-30 12:00:00,22.12,22.16,22.04,22.12,192518.0,22.12,22.16,22.04,22.12,192518.0
2023-11-30 12:30:00,22.12,22.16,21.92,22.08,311952.75,22.12,22.16,21.92,22.08,311952.75
2023-11-30 13:00:00,22.04,22.16,22.0,22.0,191222.0,22.04,22.16,22.0,22.0,191222.0
2023-11-30 13:30:00,22.0,22.08,21.96,22.0,176226.75,22.0,22.08,21.96,22.0,176226.75
2023-11-30 14:00:00,22.04,22.12,21.88,22.08,206988.5,22.04,22.12,21.88,22.08,206988.5
2023-11-30 14:30:00,22.12,22.16,22.08,22.12,133763.75,22.12,22.16,22.08,22.12,133763.75
2023-11-30 15:00:00,22.16,22.16,22.08,22.12,141519.5,22.16,22.16,22.08,22.12,141519.5
2023-11-30 15:30:00,22.12,22.16,22.08,22.12,181951.25,22.12,22.16,22.08,22.12,181951.25
2023-12-01 09:30:00,21.8,21.88,21.72,21.8,291097.75,21.8,21.88,21.72,21.8,291097.75
2023-12-01 10:00:00,21.8,22.36,21.8,22.28,549270.0,21.8,22.36,21.8,22.28,549270.0
2023-12-01 10:30:00,22.28,22.4,22.16,22.4,422460.25,22.28,22.4,22.16,22.4,422460.25
2023-12-01 11:00:00,22.36,22.4,22.16,22.24,275551.25,22.36,22.4,22.16,22.24,275551.25
2023-12-01 11:30:00,22.24,22.36,22.12,22.32,196364.75,22.24,22.36,22.12,22.32,196364.75
2023-12-01 12:00:00,22.32,22.36,22.12,22.16,99005.5,22.32,22.36,22.12,22.16,99005.5
2023-12-01 12:30:00,22.16,22.32,22.12,22.32,150318.5,22.16,22.32,22.12,22.32,150318.5
2023-12-01 13:00:00,22.28,22.32,22.16,22.2,201261.0,22.28,22.32,22.16,22.2,201261.0
2023-12-01 13:30:00,22.2,22.28,22.08,22.12,113826.25,22.2,22.28,22.08,22.12,113826.25
2023-12-01 14:00:00,22.12,22.28,22.08,22.2,191907.25,22.12,22.28,22.08,22.2,191907.25
2023-12-01 14:30:00,22.16,22.2,21.92,21.96,204721.75,22.16,22.2,21.92,21.96,204721.75
2023-12-01 15:00:00,21.96,22.0,21.88,21.92,337455.25,21.96,22.0,21.88,21.92,337455.25
2023-12-01 15:30:00,21.92,21.96,21.8,21.84,355594.0,21.92,21.96,21.8,21.84,355594.0
2023-12-04 09:30:00,21.12,21.24,20.96,20.96,1033494.5,21.12,21.24,20.96,20.96,1033494.5
2023-12-04 10:00:00,21.0,21.08,20.88,21.0,645704.0,21.0,21.08,20.88,21.0,645704.0
2023-12-04 10:30:00,21.04,21.16,21.0,21.08,320087.0,21.04,21.16,21.0,21.08,320087.0
2023-12-04 11:00:00,21.08,21.28,21.04,21.28,401149.25,21.08,21.28,21.04,21.28,401149.25
2023-12-04 11:30:00,21.28,21.32,21.0,21.08,311963.5,21.28,21.32,21.0,21.08,311963.5
2023-12-04 12:00:00,21.08,21.12,20.96,21.0,236306.0,21.08,21.12,20.96,21.0,236306.0
2023-12-04 12:30:00,21.0,21.16,20.96,21.04,218812.25,21.0,21.16,20.96,21.04,218812.25
2023-12-04 13:00:00,21.0,21.16,20.96,21.08,250375.5,21.0,21.16,20.96,21.08,250375.5
2023-12-04 13:30:00,21.12,21.2,21.04,21.08,220432.0,21.12,21.2,21.04,21.08,220432.0
2023-12-04 14:00:00,21.08,21.32,21.08,21.24,319978.5,21.08,21.32,21.08,21.24,319978.5
2023-12-04 14:30:00,21.24,21.4,21.2,21.4,234075.75,21.24,21.4,21.2,21.4,234075.75
2023-12-04 15:00:00,21.4,21.4,21.28,21.32,161180.0,21.4,21.4,21.28,21.32,161180.0
2023-12-04 15:30:00,21.28,21.36,21.28,21.32,326959.75,21.28,21.36,21.28,21.32,326959.75
2023-12-05 09:30:00,21.88,21.96,21.76,21.88,500960.75,21.88,21.96,21.76,21.88,500960.75
2023-12-05 10:00:00,21.88,21.92,21.72,21.8,257908.25,21.88,21.92,21.72,21.8,257908.25
2023-12-05 10:30:00,21.8,21.8,21.56,21.76,286438.0,21.8,21.8,21.56,21.76,286438.0
2023-12-05 11:00:00,21.76,21.8,21.56,21.6,170074.25,21.76,21.8,21.56,21.6,170074.25
2023-12-05 11:30:00,21.64,21.76,21.6,21.64,125725.75,21.64,21.76,21.6,21.64,125725.75
2023-12-05 12:00:00,21.64,21.76,21.52,21.52,372759.0,21.64,21.76,21.52,21.52,372759.0
2023-12-05 12:30:00,21.52,21.56,21.44,21.52,230563.25,21.52,21.56,21.44,21.52,230563.25
2023-12-05 13:00:00,21.52,21.52,21.32,21.36,187827.5,21.52,21.52,21.32,21.36,187827.5
2023-12-05 13:30:00,21.36,21.4,21.32,21.36,158456.0,21.36,21.4,21.32,21.36,158456.0
2023-12-05 14:00:00,21.36,21.4,21.08,21.36,615881.75,21.36,21.4,21.08,21.36,615881.75
2023-12-05 14:30:00,21.36,21.48,21.32,21.44,160161.5,21.36,21.48,21.32,21.44,160161.5
2023-12-05 15:00:00,21.44,21.44,21.28,21.36,127365.75,21.44,21.44,21.28,21.36,127365.75
2023-12-05 15:30:00,21.36,21.36,21.28,21.36,167080.25,21.36,21.36,21.28,21.36,167080.25
2023-12-06 09:30:00,21.4,21.48,21.32,21.32,259943.75,21.4,21.48,21.32,21.32,259943.75
2023-12-06 10:00:00,21.32,21.44,21.24,21.28,263107.0,21.32,21.44,21.24,21.28,263107.0
2023-12-06 10:30:00,21.28,21.32,21.12,21.2,212104.5,21.28,21.32,21.12,21.2,212104.5
2023-12-06 11:00:00,21.16,21.2,20.52,20.68,965184.25,21.16,21.2,20.52,20.68,965184.25
2023-12-06 11:30:00,20.68,20.68,20.16,20.32,1947375.25,20.68,20.68,20.16,20.32,1947375.25
2023-12-06 12:00:00,20.28,20.44,20.24,20.32,787580.75,20.28,20.44,20.24,20.32,787580.75
2023-12-06 12:30:00,20.32,20.4,20.2,20.24,599739.75,20.32,20.4,20.2,20.24,599739.75
2023-12-06 13:00:00,20.24,20.24,20.08,20.2,441067.0,20.24,20.24,20.08,20.2,441067.0
2023-12-06 13:30:00,20.24,20.24,20.04,20.16,468805.75,20.24,20.24,20.04,20.16,468805.75
2023-12-06 14:00:00,20.12,20.32,20.04,20.24,747325.0,20.12,20.32,20.04,20.24,747325.0
2023-12-06 14:30:00,20.24,20.36,20.16,20.24,318204.75,20.24,20.36,20.16,20.24,318204.75
2023-12-06 15:00:00,20.2,20.36,20.2,20.32,301985.75,20.2,20.36,20.2,20.32,301985.75
2023-12-06 15:30:00,20.32,20.36,20.2,20.2,355627.75,20.32,20.36,20.2,20.2,355627.75
2023-12-07 09:30:00,20.2,20.24,20.0,20.24,438654.25,20.2,20.24,20.0,20.24,438654.25
2023-12-07 10:00:00,20.24,20.36,20.2,20.32,519585.0,20.24,20.36,20.2,20.32,519585.0
2023-12-07 10:30:00,20.32,20.68,19.92,19.92,1055116.0,20.32,20.68,19.92,19.92,1055116.0
2023-12-07 11:00:00,19.96,20.2,19.88,20.16,382216.75,19.96,20.2,19.88,20.16,382216.75
2023-12-07 11:30:00,20.16,20.32,20.08,20.32,368246.25,20.16,20.32,20.08,20.32,368246.25
2023-12-07 12:00:00,20.32,20.4,20.12,20.16,333182.75,20.32,20.4,20.12,20.16,333182.75
2023-12-07 12:30:00,20.16,20.28,20.12,20.24,163606.0,20.16,20.28,20.12,20.24,163606.0
2023-12-07 13:00:00,20.24,20.36,20.16,20.32,228654.25,20.24,20.36,20.16,20.32,228654.25
2023-12-07 13:30:00,20.32,20.48,20.32,20.44,242630.75,20.32,20.48,20.32,20.44,242630.75
2023-12-07 14:00:00,20.44,20.6,20.32,20.4,400478.25,20.44,20.6,20.32,20.4,400478.25
2023-12-07 14:30:00,20.4,20.44,20.28,20.32,183565.25,20.4,20.44,20.28,20.32,183565.25
2023-12-07 15:00:00,20.32,20.32,20.2,20.24,102238.25,20.32,20.32,20.2,20.24,102238.25
2023-12-07 15:30:00,20.24,20.28,20.2,20.24,183684.5,20.24,20.28,20.2,20.24,183684.5
2023-12-08 09:30:00,20.32,20.32,20.12,20.16,357486.75,20.32,20.32,20.12,20.16,357486.75
2023-12-08 10:00:00,20.16,20.24,20.0,20.24,372862.0,20.16,20.24,20.0,20.24,372862.0
2023-12-08 10:30:00,20.24,20.36,20.16,20.32,278701.5,20.24,20.36,20.16,20.32,278701.5
2023-12-08 11:00:00,20.28,20.36,20.24,20.36,304649.0,20.28,20.36,20.24,20.36,304649.0
2023-12-08 11:30:00,20.36,20.36,20.08,20.28,235428.5,20.36,20.36,20.08,20.28,235428.5
2023-12-08 12:00:00,20.24,20.32,20.12,20.28,329815.25,20.24,20.32,20.12,20.28,329815.25
2023-12-08 12:30:00,20.24,20.44,20.2,20.36,202887.0,20.24,20.44,20.2,20.36,202887.0
2023-12-08 13:00:00,20.36,20.56,20.32,20.44,194159.5,20.36,20.56,20.32,20.44,194159.5
2023-12-08 13:30:00,20.48,20.56,20.44,20.52,145204.25,20.48,20.56,20.44,20.52,145204.25
2023-12-08 14:00:00,20.48,20.52,20.28,20.32,270021.25,20.48,20.52,20.28,20.32,270021.25
2023-12-08 14:30:00,20.32,20.32,20.16,20.2,181534.25,20.32,20.32,20.16,20.2,181534.25
2023-12-08 15:00:00,20.2,20.24,20.12,20.16,165576.0,20.2,20.24,20.12,20.16,165576.0
2023-12-08 15:30:00,20.16,20.16,20.04,20.12,461152.5,20.16,20.16,20.04,20.12,461152.5
2023-12-11 09:30:00,18.36,18.4,18.12,18.4,2015063.25,18.36,18.4,18.12,18.4,2015063.25
2023-12-11 10:00:00,18.4,18.44,18.28,18.44,1116397.25,18.4,18.44,18.28,18.44,1116397.25
2023-12-11 10:30:00,18.44,18.44,18.24,18.24,595793.5,18.44,18.44,18.24,18.24,595793.5
2023-12-11 11:00:00,18.24,18.32,18.16,18.24,542647.5,18.24,18.32,18.16,18.24,542647.5
2023-12-11 11:30:00,18.24,18.6,18.2,18.52,561330.75,18.24,18.6,18.2,18.52,561330.75
2023-12-11 12:00:00,18.52,18.6,18.4,18.56,573678.25,18.52,18.6,18.4,18.56,573678.25
2023-12-11 12:30:00,18.56,18.72,18.52,18.6,473776.25,18.56,18.72,18.52,18.6,473776.25
2023-12-11 13:00:00,18.64,18.88,18.6,18.8,399539.25,18.64,18.88,18.6,18.8,399539.25
2023-12-11 13:30:00,18.8,19.12,18.72,19.12,785715.5,18.8,19.12,18.72,19.12,785715.5
2023-12-11 14:00:00,19.08,19.2,18.88,19.2,612006.75,19.08,19.2,18.88,19.2,612006.75
2023-12-11 14:30:00,19.2,19.28,19.12,19.2,401592.0,19.2,19.28,19.12,19.2,401592.0
2023-12-11 15:00:00,19.24,19.32,19.08,19.24,423833.0,19.24,19.32,19.08,19.24,423833.0
2023-12-11 15:30:00,19.24,19.32,19.2,19.2,477218.5,19.24,19.32,19.2,19.2,477218.5
2023-12-12 09:30:00,18.6,18.68,18.48,18.56,714752.5,18.6,18.68,18.48,18.56,714752.5
2023-12-12 10:00:00,18.56,18.88,18.48,18.88,522992.0,18.56,18.88,18.48,18.88,522992.0
2023-12-12 10:30:00,18.84,18.88,18.68,18.76,278149.75,18.84,18.88,18.68,18.76,278149.75
2023-12-12 11:00:00,18.76,18.88,18.64,18.84,328428.75,18.76,18.88,18.64,18.84,328428.75
2023-12-12 11:30:00,18.84,18.88,18.68,18.76,374198.25,18.84,18.88,18.68,18.76,374198.25
2023-12-12 12:00:00,18.76,18.8,18.64,18.68,205937.0,18.76,18.8,18.64,18.68,205937.0
2023-12-12 12:30:00,18.68,18.72,18.52,18.52,252467.75,18.68,18.72,18.52,18.52,252467.75
2023-12-12 13:00:00,18.52,18.56,18.32,18.4,565563.75,18.52,18.56,18.32,18.4,565563.75
2023-12-12 13:30:00,18.4,18.4,18.28,18.32,362150.5,18.4,18.4,18.28,18.32,362150.5
2023-12-12 14:00:00,18.36,18.36,18.12,18.28,552793.75,18.36,18.36,18.12,18.28,552793.75
2023-12-12 14:30:00,18.28,18.28,18.04,18.08,800620.5,18.28,18.28,18.04,18.08,800620.5
2023-12-12 15:00:00,18.08,18.12,18.04,18.12,425681.75,18.08,18.12,18.04,18.12,425681.75
2023-12-12 15:30:00,18.12,18.12,18.0,18.0,569926.5,18.12,18.12,18.0,18.0,569926.5
2023-12-13 09:30:00,18.08,18.48,18.04,18.4,528598.25,18.08,18.48,18.04,18.4,528598.25
2023-12-13 10:00:00,18.44,18.52,18.28,18.32,560961.75,18.44,18.52,18.28,18.32,560961.75
2023-12-13 10:30:00,18.36,18.48,18.16,18.48,429224.0,18.36,18.48,18.16,18.48,429224.0
2023-12-13 11:00:00,18.44,18.64,18.32,18.64,656267.5,18.44,18.64,18.32,18.64,656267.5
2023-12-13 11:30:00,18.64,18.8,18.52,18.64,791072.75,18.64,18.8,18.52,18.64,791072.75
2023-12-13 12:00:00,18.64,18.68,18.48,18.48,448565.75,18.64,18.68,18.48,18.48,448565.75
2023-12-13 12:30:00,18.52,18.56,18.44,18.48,363841.0,18.52,18.56,18.44,18.48,363841.0
2023-12-13 13:00:00,18.48,18.64,18.4,18.52,209016.0,18.48,18.64,18.4,18.52,209016.0
2023-12-13 13:30:00,18.56,18.6,18.4,18.56,203450.5,18.56,18.6,18.4,18.56,203450.5
2023-12-13 14:00:00,18.52,18.56,18.36,18.44,478217.25,18.52,18.56,18.36,18.44,478217.25
2023-12-13 14:30:00,18.44,18.52,18.32,18.32,304343.5,18.44,18.52,18.32,18.32,304343.5
2023-12-13 15:00:00,18.32,18.4,18.32,18.32,130602.75,18.32,18.4,18.32,18.32,130602.75
2023-12-13 15:30:00,18.32,18.48,18.32,18.48,268860.0,18.32,18.48,18.32,18.48,268860.0
2023-12-14 09:30:00,18.56,18.76,18.52,18.68,447709.25,18.56,18.76,18.52,18.68,447709.25
2023-12-14 10:00:00,18.68,18.88,18.68,18.84,620227.75,18.68,18.88,18.68,18.84,620227.75
2023-12-14 10:30:00,18.84,18.92,18.56,18.68,725995.25,18.84,18.92,18.56,18.68,725995.25
2023-12-14 11:00:00,18.68,18.8,18.44,18.48,441535.75,18.68,18.8,18.44,18.48,441535.75
2023-12-14 11:30:00,18.52,18.52,18.36,18.48,493846.25,18.52,18.52,18.36,18.48,493846.25
2023-12-14 12:00:00,18.48,18.52,18.4,18.4,470381.25,18.48,18.52,18.4,18.4,470381.25
2023-12-14 12:30:00,18.44,18.6,18.4,18.52,232753.0,18.44,18.6,18.4,18.52,232753.0
2023-12-14 13:00:00,18.56,18.68,18.48,18.64,153432.75,18.56,18.68,18.48,18.64,153432.75
2023-12-14 13:30:00,18.68,18.76,18.56,18.68,271641.75,18.68,18.76,18.56,18.68,271641.75
2023-12-14 14:00:00,18.68,18.88,18.64,18.84,327507.25,18.68,18.88,18.64,18.84,327507.25
2023-12-14 14:30:00,18.84,19.0,18.8,18.84,386373.0,18.84,19.0,18.8,18.84,386373.0
2023-12-14 15:00:00,18.84,18.96,18.8,18.96,156857.25,18.84,18.96,18.8,18.96,156857.25
2023-12-14 15:30:00,18.92,19.08,18.92,19.08,474788.5,18.92,19.08,18.92,19.08,474788.5
2023-12-15 09:30:00,19.4,19.56,19.32,19.4,723474.5,19.4,19.56,19.32,19.4,723474.5
2023-12-15 10:00:00,19.4,19.56,19.16,19.28,517403.0,19.4,19.56,19.16,19.28,517403.0
2023-12-15 10:30:00,19.28,19.6,19.2,19.56,406097.0,19.28,19.6,19.2,19.56,406097.0
2023-12-15 11:00:00,19.56,19.56,19.36,19.52,279946.25,19.56,19.56,19.36,19.52,279946.25
2023-12-15 11:30:00,19.52,19.52,19.28,19.4,226115.0,19.52,19.52,19.28,19.4,226115.0
2023-12-15 12:00:00,19.4,19.44,19.32,19.4,268533.25,19.4,19.44,19.32,19.4,268533.25
2023-12-15 12:30:00,19.44,19.72,19.4,19.72,485533.5,19.44,19.72,19.4,19.72,485533.5
2023-12-15 13:00:00,19.72,19.96,19.68,19.84,904314.0,19.72,19.96,19.68,19.84,904314.0
2023-12-15 13:30:00,19.84,19.92,19.72,19.84,801571.5,19.84,19.92,19.72,19.84,801571.5
2023-12-15 14:00:00,19.84,19.88,19.52,19.56,491585.75,19.84,19.88,19.52,19.56,491585.75
2023-12-15 14:30:00,19.56,19.64,19.44,19.48,312811.75,19.56,19.64,19.44,19.48,312811.75
2023-12-15 15:00:00,19.52,19.52,19.44,19.48,151749.5,19.52,19.52,19.44,19.48,151749.5
2023-12-15 15:30:00,19.48,19.48,19.32,19.32,467095.0,19.48,19.48,19.32,19.32,467095.0
2023-12-18 09:30:00,20.2,20.24,20.12,20.2,1012230.5,20.2,20.24,20.12,20.2,1012230.5
2023-12-18 10:00:00,20.16,20.2,20.04,20.08,373570.5,20.16,20.2,20.04,20.08,373570.5
2023-12-18 10:30:00,20.08,20.12,19.84,19.92,288347.0,20.08,20.12,19.84,19.92,288347.0
2023-12-18 11:00:00,19.92,20.04,19.84,20.04,251713.75,19.92,20.04,19.84,20.04,251713.75
2023-12-18 11:30:00,20.0,20.12,19.96,20.08,220074.25,20.0,20.12,19.96,20.08,220074.25
2023-12-18 12:00:00,20.08,20.24,20.04,20.2,336921.25,20.08,20.24,20.04,20.2,336921.25
2023-12-18 12:30:00,20.2,20.2,20.0,20.04,184544.0,20.2,20.2,20.0,20.04,184544.0
2023-12-18 13:00:00,20.08,20.08,20.0,20.04,88907.0,20.08,20.08,20.0,20.04,88907.0
2023-12-18 13:30:00,20.04,20.04,19.88,19.92,218342.0,20.04,20.04,19.88,19.92,218342.0
2023-12-18 14:00:00,19.92,19.92,19.48,19.56,530781.5,19.92,19.92,19.48,19.56,530781.5
2023-12-18 14:30:00,19.6,19.68,19.48,19.64,238267.0,19.6,19.68,19.48,19.64,238267.0
2023-12-18 15:00:00,19.6,19.64,19.56,19.6,155844.25,19.6,19.64,19.56,19.6,155844.25
2023-12-18 15:30:00,19.6,19.6,19.52,19.6,477504.25,19.6,19.6,19.52,19.6,477504.25
2023-12-19 09:30:00,18.84,18.96,18.76,18.84,616582.75,18.84,18.96,18.76,18.84,616582.75
2023-12-19 10:00:00,18.8,18.84,18.52,18.68,525432.5,18.8,18.84,18.52,18.68,525432.5
2023-12-19 10:30:00,18.68,18.8,18.6,18.76,280853.25,18.68,18.8,18.6,18.76,280853.25
2023-12-19 11:00:00,18.72,18.84,18.68,18.8,386793.0,18.72,18.84,18.68,18.8,386793.0
2023-12-19 11:30:00,18.8,19.28,18.8,19.24,529390.25,18.8,19.28,18.8,19.24,529390.25
2023-12-19 12:00:00,19.2,19.32,19.08,19.16,382272.25,19.2,19.32,19.08,19.16,382272.25
2023-12-19 12:30:00,19.16,19.2,19.0,19.12,285057.5,19.16,19.2,19.0,19.12,285057.5
2023-12-19 13:00:00,19.16,19.4,19.12,19.28,315266.25,19.16,19.4,19.12,19.28,315266.25
2023-12-19 13:30:00,19.28,19.32,19.04,19.12,224845.5,19.28,19.32,19.04,19.12,224845.5
2023-12-19 14:00:00,19.16,19.28,19.04,19.12,475419.5,19.16,19.28,19.04,19.12,475419.5
2023-12-19 14:30:00,19.16,19.48,19.12,19.44,321146.5,19.16,19.48,19.12,19.44,321146.5
2023-12-19 15:00:00,19.44,19.64,19.4,19.6,392628.5,19.44,19.64,19.4,19.6,392628.5
2023-12-19 15:30:00,19.6,19.68,19.56,19.64,342637.25,19.6,19.68,19.56,19.64,342637.25
2023-12-20 09:30:00,19.28,19.44,19.16,19.32,537690.5,19.28,19.44,19.16,19.32,537690.5
2023-12-20 10:00:00,19.32,19.48,19.28,19.44,230665.75,19.32,19.48,19.28,19.44,230665.75
2023-12-20 10:30:00,19.44,19.48,19.2,19.2,269045.75,19.44,19.48,19.2,19.2,269045.75
2023-12-20 11:00:00,19.24,19.32,19.0,19.04,500224.75,19.24,19.32,19.0,19.04,500224.75
2023-12-20 11:30:00,19.04,19.12,18.88,18.96,363816.5,19.04,19.12,18.88,18.96,363816.5
2023-12-20 12:00:00,19.0,19.2,18.92,19.08,202327.5,19.0,19.2,18.92,19.08,202327.5
2023-12-20 12:30:00,19.08,19.12,18.96,19.12,176085.25,19.08,19.12,18.96,19.12,176085.25
2023-12-20 13:00:00,19.12,19.16,19.0,19.12,124103.75,19.12,19.16,19.0,19.12,124103.75
2023-12-20 13:30:00,19.08,19.2,18.96,19.12,168698.0,19.08,19.2,18.96,19.12,168698.0
2023-12-20 14:00:00,19.08,19.12,18.84,18.96,368390.25,19.08,19.12,18.84,18.96,368390.25
2023-12-20 14:30:00,18.96,19.0,18.84,18.88,129275.0,18.96,19.0,18.84,18.88,129275.0
2023-12-20 15:00:00,18.84,18.92,18.76,18.8,302220.25,18.84,18.92,18.76,18.8,302220.25
2023-12-20 15:30:00,18.8,18.84,18.72,18.8,308134.25,18.8,18.84,18.72,18.8,308134.25
2023-12-21 09:30:00,19.36,19.36,19.12,19.2,644485.75,19.36,19.36,19.12,19.2,644485.75
2023-12-21 10:00:00,19.2,19.36,19.16,19.28,245212.25,19.2,19.36,19.16,19.28,245212.25
2023-12-21 10:30:00,19.28,19.6,19.2,19.56,463937.25,19.28,19.6,19.2,19.56,463937.25
2023-12-21 11:00:00,19.56,19.76,19.52,19.76,670875.5,19.56,19.76,19.52,19.76,670875.5
2023-12-21 11:30:00,19.76,19.8,19.56,19.68,380053.25,19.76,19.8,19.56,19.68,380053.25
2023-12-21 12:00:00,19.68,19.72,19.64,19.68,221087.25,19.68,19.72,19.64,19.68,221087.25
2023-12-21 12:30:00,19.68,20.04,19.68,20.0,696941.0,19.68,20.04,19.68,20.0,696941.0
2023-12-21 13:00:00,20.0,20.16,19.96,20.12,587034.5,20.0,20.16,19.96,20.12,587034.5
2023-12-21 13:30:00,20.12,20.12,19.88,19.96,266941.5,20.12,20.12,19.88,19.96,266941.5
2023-12-21 14:00:00,20.0,20.08,19.84,19.84,320457.0,20.0,20.08,19.84,19.84,320457.0
2023-12-21 14:30:00,19.84,20.08,19.8,20.04,191552.25,19.84,20.08,19.8,20.04,191552.25
2023-12-21 15:00:00,20.04,20.08,19.96,20.0,223167.5,20.04,20.08,19.96,20.0,223167.5
2023-12-21 15:30:00,20.0,20.04,19.92,20.0,366851.5,20.0,20.04,19.92,20.0,366851.5
2023-12-22 09:30:00,19.6,19.72,19.56,19.68,316887.5,19.6,19.72,19.56,19.68,316887.5
2023-12-22 10:00:00,19.68,19.88,19.6,19.84,243795.5,19.68,19.88,19.6,19.84,243795.5
2023-12-22 10:30:00,19.88,19.92,19.8,19.84,239395.5,19.88,19.92,19.8,19.84,239395.5
2023-12-22 11:00:00,19.84,19.84,19.72,19.8,238580.5,19.84,19.84,19.72,19.8,238580.5
2023-12-22 11:30:00,19.8,19.96,19.76,19.84,221842.0,19.8,19.96,19.76,19.84,221842.0
2023-12-22 12:00:00,19.8,20.0,19.76,20.0,179067.25,19.8,20.0,19.76,20.0,179067.25
2023-12-22 12:30:00,20.0,20.08,19.96,20.0,228841.75,20.0,20.08,19.96,20.0,228841.75
2023-12-22 13:00:00,20.04,20.2,19.96,20.12,238376.25,20.04,20.2,19.96,20.12,238376.25
2023-12-22 13:30:00,20.12,20.24,20.08,20.2,205861.0,20.12,20.24,20.08,20.2,205861.0
2023-12-22 14:00:00,20.2,20.24,20.08,20.12,200515.5,20.2,20.24,20.08,20.12,200515.5
2023-12-22 14:30:00,20.12,20.12,19.88,20.04,219083.0,20.12,20.12,19.88,20.04,219083.0
2023-12-22 15:00:00,20.04,20.16,20.0,20.16,246625.5,20.04,20.16,20.0,20.16,246625.5
2023-12-22 15:30:00,20.16,20.2,20.12,20.16,247224.75,20.16,20.2,20.12,20.16,247224.75
2023-12-26 09:30:00,19.56,19.56,19.32,19.44,476489.75,19.56,19.56,19.32,19.44,476489.75
2023-12-26 10:00:00,19.44,19.52,19.32,19.52,327054.0,19.44,19.52,19.32,19.52,327054.0
2023-12-26 10:30:00,19.48,19.52,19.32,19.48,478810.75,19.48,19.52,19.32,19.48,478810.75
2023-12-26 11:00:00,19.48,19.52,19.36,19.48,863297.0,19.48,19.52,19.36,19.48,863297.0
2023-12-26 11:30:00,19.52,19.68,19.48,19.52,579552.0,19.52,19.68,19.48,19.52,579552.0
2023-12-26 12:00:00,19.52,19.6,19.48,19.52,568117.25,19.52,19.6,19.48,19.52,568117.25
2023-12-26 12:30:00,19.52,19.64,19.48,19.6,148293.25,19.52,19.64,19.48,19.6,148293.25
2023-12-26 13:00:00,19.56,19.6,19.52,19.56,89513.25,19.56,19.6,19.52,19.56,89513.25
2023-12-26 13:30:00,19.56,19.6,19.32,19.36,218386.25,19.56,19.6,19.32,19.36,218386.25
2023-12-26 14:00:00,19.32,19.64,19.32,19.64,407669.5,19.32,19.64,19.32,19.64,407669.5
2023-12-26 14:30:00,19.64,19.72,19.52,19.72,219869.25,19.64,19.72,19.52,19.72,219869.25
2023-12-26 15:00:00,19.72,19.72,19.64,19.68,138550.25,19.72,19.72,19.64,19.68,138550.25
2023-12-26 15:30:00,19.68,19.76,19.64,19.68,297137.75,19.68,19.76,19.64,19.68,297137.75
2023-12-27 09:30:00,20.4,20.64,20.4,20.64,792427.75,20.4,20.64,20.4,20.64,792427.75
2023-12-27 10:00:00,20.64,20.8,20.4,20.44,818802.5,20.64,20.8,20.4,20.44,818802.5
2023-12-27 10:30:00,20.44,20.48,20.24,20.28,460855.0,20.44,20.48,20.24,20.28,460855.0
2023-12-27 11:00:00,20.28,20.36,20.16,20.2,312827.75,20.28,20.36,20.16,20.2,312827.75
2023-12-27 11:30:00,20.16,20.24,20.08,20.16,395792.25,20.16,20.24,20.08,20.16,395792.25
2023-12-27 12:00:00,20.16,20.2,20.12,20.16,153643.25,20.16,20.2,20.12,20.16,153643.25
2023-12-27 12:30:00,20.16,20.28,20.12,20.2,217060.5,20.16,20.28,20.12,20.2,217060.5
2023-12-27 13:00:00,20.2,20.28,19.88,19.92,421518.0,20.2,20.28,19.88,19.92,421518.0
2023-12-27 13:30:00,19.92,19.96,19.68,19.72,310347.5,19.92,19.96,19.68,19.72,310347.5
2023-12-27 14:00:00,19.68,19.88,19.68,19.76,523552.5,19.68,19.88,19.68,19.76,523552.5
2023-12-27 14:30:00,19.76,19.84,19.68,19.8,255057.25,19.76,19.84,19.68,19.8,255057.25
2023-12-27 15:00:00,19.8,19.84,19.76,19.8,166719.5,19.8,19.84,19.76,19.8,166719.5
2023-12-27 15:30:00,19.8,19.88,19.76,19.8,272278.0,19.8,19.88,19.76,19.8,272278.0
2023-12-28 09:30:00,20.4,20.44,20.28,20.4,596090.75,20.4,20.44,20.28,20.4,596090.75
2023-12-28 10:00:00,20.4,20.6,20.36,20.48,402471.75,20.4,20.6,20.36,20.48,402471.75
2023-12-28 10:30:00,20.48,20.76,20.48,20.6,844432.75,20.48,20.76,20.48,20.6,844432.75
2023-12-28 11:00:00,20.6,20.68,20.56,20.6,289279.0,20.6,20.68,20.56,20.6,289279.0
2023-12-28 11:30:00,20.56,20.64,20.4,20.44,349694.75,20.56,20.64,20.4,20.44,349694.75
2023-12-28 12:00:00,20.48,20.6,20.4,20.44,286648.25,20.48,20.6,20.4,20.44,286648.25
2023-12-28 12:30:00,20.48,20.56,20.44,20.56,179097.0,20.48,20.56,20.44,20.56,179097.0
2023-12-28 13:00:00,20.52,20.76,20.52,20.72,343563.5,20.52,20.76,20.52,20.72,343563.5
2023-12-28 13:30:00,20.72,20.76,20.56,20.64,317759.5,20.72,20.76,20.56,20.64,317759.5
2023-12-28 14:00:00,20.64,20.84,20.6,20.72,654448.25,20.64,20.84,20.6,20.72,654448.25
2023-12-28 14:30:00,20.68,20.84,20.68,20.8,340282.25,20.68,20.84,20.68,20.8,340282.25
2023-12-28 15:00:00,20.84,20.84,20.72,20.76,102896.0,20.84,20.84,20.72,20.76,102896.0
2023-12-28 15:30:00,20.76,20.76,20.56,20.6,387895.75,20.76,20.76,20.56,20.6,387895.75
2023-12-29 09:30:00,20.4,20.52,20.36,20.44,260148.0,20.4,20.52,20.36,20.44,260148.0
2023-12-29 10:00:00,20.48,20.48,20.32,20.44,259153.5,20.48,20.48,20.32,20.44,259153.5
2023-12-29 10:30:00,20.44,20.52,20.36,20.36,195815.5,20.44,20.52,20.36,20.36,195815.5
2023-12-29 11:00:00,20.36,20.72,20.36,20.68,259289.5,20.36,20.72,20.36,20.68,259289.5
2023-12-29 11:30:00,20.68,20.72,20.52,20.6,230993.75,20.68,20.72,20.52,20.6,230993.75
2023-12-29 12:00:00,20.64,20.72,20.6,20.64,199469.75,20.64,20.72,20.6,20.64,199469.75
2023-12-29 12:30:00,20.64,20.68,20.48,20.56,128750.25,20.64,20.68,20.48,20.56,128750.25
2023-12-29 13:00:00,20.56,20.64,20.4,20.44,195611.75,20.56,20.64,20.4,20.44,195611.75
2023-12-29 13:30:00,20.44,20.6,20.4,20.44,488406.25,20.44,20.6,20.4,20.44,488406.25
2023-12-29 14:00:00,20.44,20.48,20.32,20.36,307924.5,20.44,20.48,20.32,20.36,307924.5
2023-12-29 14:30:00,20.36,20.4,20.24,20.28,266935.75,20.36,20.4,20.24,20.28,266935.75
2023-12-29 15:00:00,20.28,20.28,20.16,20.2,204375.75,20.28,20.28,20.16,20.2,204375.75
2023-12-29 15:30:00,20.2,20.32,20.16,20.32,307746.0,20.2,20.32,20.16,20.32,307746.0
2024-01-02 09:30:00,20.96,21.04,20.76,20.8,540053.0,20.96,21.04,20.76,20.8,540053.0
2024-01-02 10:00:00,20.8,20.88,20.68,20.76,384473.0,20.8,20.88,20.68,20.76,384473.0
2024-01-02 10:30:00,20.72,20.76,20.52,20.52,483705.75,20.72,20.76,20.52,20.52,483705.75
2024-01-02 11:00:00,20.56,20.76,20.52,20.68,478755.75,20.56,20.76,20.52,20.68,478755.75
2024-01-02 11:30:00,20.68,20.76,20.52,20.64,459764.5,20.68,20.76,20.52,20.64,459764.5
2024-01-02 12:00:00,20.64,20.8,20.6,20.76,178662.25,20.64,20.8,20.6,20.76,178662.25
2024-01-02 12:30:00,20.76,20.8,20.56,20.6,155606.25,20.76,20.8,20.56,20.6,155606.25
2024-01-02 13:00:00,20.6,20.64,20.48,20.52,222187.75,20.6,20.64,20.48,20.52,222187.75
2024-01-02 13:30:00,20.56,20.56,20.44,20.48,150805.75,20.56,20.56,20.44,20.48,150805.75
2024-01-02 14:00:00,20.48,20.88,20.44,20.84,475167.25,20.48,20.88,20.44,20.84,475167.25
2024-01-02 14:30:00,20.84,20.84,20.68,20.72,214699.25,20.84,20.84,20.68,20.72,214699.25
2024-01-02 15:00:00,20.72,20.8,20.68,20.76,144631.25,20.72,20.8,20.68,20.76,144631.25
2024-01-02 15:30:00,20.8,20.8,20.68,20.8,230665.0,20.8,20.8,20.68,20.8,230665.0
2024-01-03 09:30:00,21.68,21.88,21.68,21.8,1078959.75,21.68,21.88,21.68,21.8,1078959.75
2024-01-03 10:00:00,21.8,22.04,21.64,21.68,758332.0,21.8,22.04,21.64,21.68,758332.0
2024-01-03 10:30:00,21.68,21.76,21.44,21.64,561508.0,21.68,21.76,21.44,21.64,561508.0
2024-01-03 11:00:00,21.64,21.88,21.56,21.76,429482.5,21.64,21.88,21.56,21.76,429482.5
2024-01-03 11:30:00,21.76,21.8,21.36,21.4,588116.75,21.76,21.8,21.36,21.4,588116.75
2024-01-03 12:00:00,21.4,21.56,21.28,21.48,473047.0,21.4,21.56,21.28,21.48,473047.0
2024-01-03 12:30:00,21.48,21.76,21.44,21.68,439194.25,21.48,21.76,21.44,21.68,439194.25
2024-01-03 13:00:00,21.68,21.72,21.56,21.64,291933.75,21.68,21.72,21.56,21.64,291933.75
2024-01-03 13:30:00,21.6,21.84,21.56,21.76,373127.5,21.6,21.84,21.56,21.76,373127.5
2024-01-03 14:00:00,21.76,21.8,21.56,21.64,268079.0,21.76,21.8,21.56,21.64,268079.0
2024-01-03 14:30:00,21.64,21.68,21.44,21.52,210580.5,21.64,21.68,21.44,21.52,210580.5
2024-01-03 15:00:00,21.52,21.68,21.48,21.68,221061.25,21.52,21.68,21.48,21.68,221061.25
2024-01-03 15:30:00,21.68,21.8,21.64,21.8,525316.0,21.68,21.8,21.64,21.8,525316.0
2024-01-04 09:30:00,22.88,22.88,22.4,22.52,1626140.5,22.88,22.88,22.4,22.52,1626140.5
2024-01-04 10:00:00,22.52,22.6,22.44,22.52,686041.75,22.52,22.6,22.44,22.52,686041.75
2024-01-04 10:30:00,22.52,22.64,22.2,22.32,1304766.25,22.52,22.64,22.2,22.32,1304766.25
2024-01-04 11:00:00,22.32,22.48,22.24,22.48,545424.0,22.32,22.48,22.24,22.48,545424.0
2024-01-04 11:30:00,22.44,22.68,22.4,22.68,441093.25,22.44,22.68,22.4,22.68,441093.25
2024-01-04 12:00:00,22.68,22.84,22.52,22.76,512376.75,22.68,22.84,22.52,22.76,512376.75
2024-01-04 12:30:00,22.76,22.96,22.68,22.84,438794.25,22.76,22.96,22.68,22.84,438794.25
2024-01-04 13:00:00,22.88,23.04,22.8,22.84,419036.25,22.88,23.04,22.8,22.84,419036.25
2024-01-04 13:30:00,22.84,22.92,22.52,22.6,505689.0,22.84,22.92,22.52,22.6,505689.0
2024-01-04 14:00:00,22.64,23.0,22.56,22.88,961573.75,22.64,23.0,22.56,22.88,961573.75
2024-01-04 14:30:00,22.88,23.2,22.84,23.16,871650.75,22.88,23.2,22.84,23.16,871650.75
2024-01-04 15:00:00,23.16,23.16,23.04,23.08,382086.0,23.16,23.16,23.04,23.08,382086.0
2024-01-04 15:30:00,23.12,23.12,23.04,23.12,450491.75,23.12,23.12,23.04,23.12,450491.75
2024-01-05 09:30:00,21.96,22.2,21.88,22.12,862255.75,21.96,22.2,21.88,22.12,862255.75
2024-01-05 10:00:00,22.12,22.44,22.08,22.28,716250.75,22.12,22.44,22.08,22.28,716250.75
2024-01-05 10:30:00,22.32,22.4,22.2,22.36,579372.0,22.32,22.4,22.2,22.36,579372.0
2024-01-05 11:00:00,22.36,22.44,22.12,22.4,703780.0,22.36,22.44,22.12,22.4,703780.0
2024-01-05 11:30:00,22.36,22.72,22.24,22.72,770435.0,22.36,22.72,22.24,22.72,770435.0
2024-01-05 12:00:00,22.72,23.04,22.68,23.0,391739.5,22.72,23.04,22.68,23.0,391739.5
2024-01-05 12:30:00,23.04,23.12,22.88,23.0,445266.0,23.04,23.12,22.88,23.0,445266.0
2024-01-05 13:00:00,23.0,23.16,22.96,23.16,454371.25,23.0,23.16,22.96,23.16,454371.25
2024-01-05 13:30:00,23.12,23.36,23.04,23.28,712410.75,23.12,23.36,23.04,23.28,712410.75
2024-01-05 14:00:00,23.24,23.52,23.2,23.44,742634.5,23.24,23.52,23.2,23.44,742634.5
2024-01-05 14:30:00,23.48,23.52,23.36,23.44,479875.0,23.48,23.52,23.36,23.44,479875.0
2024-01-05 15:00:00,23.4,23.44,23.28,23.36,235557.0,23.4,23.44,23.28,23.36,235557.0
2024-01-05 15:30:00,23.32,23.4,23.32,23.36,350256.5,23.32,23.4,23.32,23.36,350256.5
2024-01-08 09:30:00,22.24,22.52,22.2,22.24,623424.5,22.24,22.52,22.2,22.24,623424.5
2024-01-08 10:00:00,22.24,22.52,22.0,22.44,887928.5,22.24,22.52,22.0,22.44,887928.5
2024-01-08 10:30:00,22.44,22.64,22.4,22.48,413321.75,22.44,22.64,22.4,22.48,413321.75
2024-01-08 11:00:00,22.48,22.84,22.48,22.72,433390.25,22.48,22.84,22.48,22.72,433390.25
2024-01-08 11:30:00,22.72,22.96,22.68,22.76,551048.75,22.72,22.96,22.68,22.76,551048.75
2024-01-08 12:00:00,22.76,23.0,22.72,22.96,269815.0,22.76,23.0,22.72,22.96,269815.0
2024-01-08 12:30:00,22.96,23.08,22.88,23.0,365279.75,22.96,23.08,22.88,23.0,365279.75
2024-01-08 13:00:00,23.0,23.28,22.92,23.24,575567.25,23.0,23.28,22.92,23.24,575567.25
2024-01-08 13:30:00,23.24,23.72,23.16,23.68,857279.0,23.24,23.72,23.16,23.68,857279.0
2024-01-08 14:00:00,23.72,24.2,23.68,24.16,1234033.5,23.72,24.2,23.68,24.16,1234033.5
2024-01-08 14:30:00,24.12,24.4,24.04,24.36,973292.25,24.12,24.4,24.04,24.36,973292.25
2024-01-08 15:00:00,24.36,24.4,24.12,24.2,541896.25,24.36,24.4,24.12,24.2,541896.25
2024-01-08 15:30:00,24.16,24.2,24.0,24.04,606235.75,24.16,24.2,24.0,24.04,606235.75
2024-01-09 09:30:00,25.56,25.6,25.12,25.16,1813566.0,25.56,25.6,25.12,25.16,1813566.0
2024-01-09 10:00:00,25.16,25.36,25.04,25.16,722943.5,25.16,25.36,25.04,25.16,722943.5
2024-01-09 10:30:00,25.16,25.24,24.6,24.88,1399775.5,25.16,25.24,24.6,24.88,1399775.5
2024-01-09 11:00:00,24.92,25.16,24.68,25.04,931282.0,24.92,25.16,24.68,25.04,931282.0
2024-01-09 11:30:00,25.08,25.76,25.04,25.68,1275580.75,25.08,25.76,25.04,25.68,1275580.75
2024-01-09 12:00:00,25.68,26.12,25.68,26.12,2196463.0,25.68,26.12,25.68,26.12,2196463.0
2024-01-09 12:30:00,26.12,26.48,26.0,26.32,1300295.0,26.12,26.48,26.0,26.32,1300295.0
2024-01-09 13:00:00,26.36,26.72,26.32,26.6,1352784.0,26.36,26.72,26.32,26.6,1352784.0
2024-01-09 13:30:00,26.6,27.48,26.56,27.36,1785183.75,26.6,27.48,26.56,27.36,1785183.75
2024-01-09 14:00:00,27.32,27.4,25.72,25.84,3241740.25,27.32,27.4,25.72,25.84,3241740.25
2024-01-09 14:30:00,25.88,26.28,25.68,26.28,826505.0,25.88,26.28,25.68,26.28,826505.0
2024-01-09 15:00:00,26.28,26.28,26.08,26.16,342706.25,26.28,26.28,26.08,26.16,342706.25
2024-01-09 15:30:00,26.12,26.16,25.8,25.92,562195.75,26.12,26.16,25.8,25.92,562195.75
2024-01-10 09:30:00,24.8,25.16,24.72,25.12,1086845.5,24.8,25.16,24.72,25.12,1086845.5
2024-01-10 10:00:00,25.08,25.2,24.8,25.04,779401.75,25.08,25.2,24.8,25.04,779401.75
2024-01-10 10:30:00,25.0,25.24,24.4,24.44,1034935.25,25.0,25.24,24.4,24.44,1034935.25
2024-01-10 11:00:00,24.4,24.64,24.24,24.28,1058098.25,24.4,24.64,24.24,24.28,1058098.25
2024-01-10 11:30:00,24.28,24.44,24.16,24.36,2300125.0,24.28,24.44,24.16,24.36,2300125.0
2024-01-10 12:00:00,24.36,24.56,24.24,24.4,554240.75,24.36,24.56,24.24,24.4,554240.75
2024-01-10 12:30:00,24.4,24.6,24.32,24.4,456147.5,24.4,24.6,24.32,24.4,456147.5
2024-01-10 13:00:00,24.4,24.6,23.96,24.04,900971.25,24.4,24.6,23.96,24.04,900971.25
2024-01-10 13:30:00,24.0,24.68,24.0,24.52,1027499.0,24.0,24.68,24.0,24.52,1027499.0
2024-01-10 14:00:00,24.56,24.8,24.28,24.56,984981.25,24.56,24.8,24.28,24.56,984981.25
2024-01-10 14:30:00,24.6,24.68,24.52,24.6,439108.75,24.6,24.68,24.52,24.6,439108.75
2024-01-10 15:00:00,24.6,24.76,24.52,24.72,296601.0,24.6,24.76,24.52,24.72,296601.0
2024-01-10 15:30:00,24.72,24.76,24.6,24.64,445926.25,24.72,24.76,24.6,24.64,445926.25
2024-01-11 09:30:00,24.56,24.6,24.12,24.4,494885.0,24.56,24.6,24.12,24.4,494885.0
2024-01-11 10:00:00,24.4,24.96,24.32,24.88,796247.75,24.4,24.96,24.32,24.88,796247.75
2024-01-11 10:30:00,24.88,25.44,24.64,25.44,1466646.25,24.88,25.44,24.64,25.44,1466646.25
2024-01-11 11:00:00,25.44,26.2,25.32,25.88,1626109.75,25.44,26.2,25.32,25.88,1626109.75
2024-01-11 11:30:00,25.88,26.2,25.68,26.0,1425970.25,25.88,26.2,25.68,26.0,1425970.25
2024-01-11 12:00:00,26.0,26.12,25.72,25.76,827920.5,26.0,26.12,25.72,25.76,827920.5
2024-01-11 12:30:00,25.76,25.84,25.4,25.8,1068201.0,25.76,25.84,25.4,25.8,1068201.0
2024-01-11 13:00:00,25.84,26.08,25.52,25.72,1598382.25,25.84,26.08,25.52,25.72,1598382.25
2024-01-11 13:30:00,25.68,25.88,25.56,25.84,828270.25,25.68,25.88,25.56,25.84,828270.25
2024-01-11 14:00:00,25.8,25.92,25.08,25.16,1608311.0,25.8,25.92,25.08,25.16,1608311.0
2024-01-11 14:30:00,25.16,25.32,25.04,25.08,365375.75,25.16,25.32,25.04,25.08,365375.75
2024-01-11 15:00:00,25.12,25.2,25.0,25.08,242747.5,25.12,25.2,25.0,25.08,242747.5
2024-01-11 15:30:00,25.12,25.24,25.04,25.16,218570.0,25.12,25.24,25.04,25.16,218570.0
2024-01-12 09:30:00,27.04,27.36,27.0,27.08,1839227.5,27.04,27.36,27.0,27.08,1839227.5
2024-01-12 10:00:00,27.12,27.16,26.24,26.48,1439320.5,27.12,27.16,26.24,26.48,1439320.5
2024-01-12 10:30:00,26.52,26.6,25.96,26.24,1467579.25,26.52,26.6,25.96,26.24,1467579.25
2024-01-12 11:00:00,26.2,26.56,26.12,26.44,681938.0,26.2,26.56,26.12,26.44,681938.0
2024-01-12 11:30:00,26.44,26.8,26.36,26.76,683086.75,26.44,26.8,26.36,26.76,683086.75
2024-01-12 12:00:00,26.76,26.76,26.36,26.4,606119.25,26.76,26.76,26.36,26.4,606119.25
2024-01-12 12:30:00,26.36,26.96,26.36,26.96,934963.25,26.36,26.96,26.36,26.96,934963.25
2024-01-12 13:00:00,26.96,27.08,26.44,26.6,1026389.25,26.96,27.08,26.44,26.6,1026389.25
2024-01-12 13:30:00,26.6,26.88,26.36,26.8,1247834.75,26.6,26.88,26.36,26.8,1247834.75
2024-01-12 14:00:00,26.8,27.36,26.6,26.92,2600468.25,26.8,27.36,26.6,26.92,2600468.25
2024-01-12 14:30:00,26.92,27.2,26.8,27.08,875555.25,26.92,27.2,26.8,27.08,875555.25
2024-01-12 15:00:00,27.12,27.24,27.0,27.24,553882.5,27.12,27.24,27.0,27.24,553882.5
2024-01-12 15:30:00,27.2,27.32,27.16,27.24,786103.0,27.2,27.32,27.16,27.24,786103.0
2024-01-16 09:30:00,23.92,24.0,23.6,23.72,1379535.5,23.92,24.0,23.6,23.72,1379535.5
2024-01-16 10:00:00,23.72,24.16,23.64,24.04,799712.75,23.72,24.16,23.64,24.04,799712.75
2024-01-16 10:30:00,24.08,24.2,23.96,24.12,523528.25,24.08,24.2,23.96,24.12,523528.25
2024-01-16 11:00:00,24.12,24.32,23.92,24.32,415809.0,24.12,24.32,23.92,24.32,415809.0
2024-01-16 11:30:00,24.28,24.36,24.16,24.2,247246.5,24.28,24.36,24.16,24.2,247246.5
2024-01-16 12:00:00,24.16,24.24,23.96,24.0,279044.0,24.16,24.24,23.96,24.0,279044.0
2024-01-16 12:30:00,24.0,24.08,23.68,23.8,527141.5,24.0,24.08,23.68,23.8,527141.5
2024-01-16 13:00:00,23.8,23.88,23.6,23.76,391256.25,23.8,23.88,23.6,23.76,391256.25
2024-01-16 13:30:00,23.8,23.92,23.68,23.72,592933.25,23.8,23.92,23.68,23.72,592933.25
2024-01-16 14:00:00,23.72,23.72,23.48,23.56,1091894.0,23.72,23.72,23.48,23.56,1091894.0
2024-01-16 14:30:00,23.56,23.68,23.28,23.32,537613.0,23.56,23.68,23.28,23.32,537613.0
2024-01-16 15:00:00,23.32,23.36,23.12,23.12,545720.5,23.32,23.36,23.12,23.12,545720.5
2024-01-16 15:30:00,23.16,23.16,23.08,23.12,533799.25,23.16,23.16,23.08,23.12,533799.25
2024-01-17 09:30:00,23.04,23.08,22.84,22.96,601297.5,23.04,23.08,22.84,22.96,601297.5
2024-01-17 10:00:00,23.0,23.08,22.76,22.84,378933.75,23.0,23.08,22.76,22.84,378933.75
2024-01-17 10:30:00,22.84,23.12,22.8,23.04,240850.75,22.84,23.12,22.8,23.04,240850.75
2024-01-17 11:00:00,23.04,23.24,23.0,23.2,257706.25,23.04,23.24,23.0,23.2,257706.25
2024-01-17 11:30:00,23.24,23.36,23.08,23.28,279312.5,23.24,23.36,23.08,23.28,279312.5
2024-01-17 12:00:00,23.32,23.32,22.92,23.08,211302.25,23.32,23.32,22.92,23.08,211302.25
2024-01-17 12:30:00,23.08,23.28,23.04,23.2,134034.5,23.08,23.28,23.04,23.2,134034.5
2024-01-17 13:00:00,23.24,23.36,23.04,23.32,188576.0,23.24,23.36,23.04,23.32,188576.0
2024-01-17 13:30:00,23.32,23.64,23.24,23.56,473582.5,23.32,23.64,23.24,23.56,473582.5
2024-01-17 14:00:00,23.52,23.96,23.36,23.4,827470.75,23.52,23.96,23.36,23.4,827470.75
2024-01-17 14:30:00,23.4,23.56,23.28,23.4,276429.5,23.4,23.56,23.28,23.4,276429.5
2024-01-17 15:00:00,23.4,23.44,23.24,23.28,104773.25,23.4,23.44,23.24,23.28,104773.25
2024-01-17 15:30:00,23.28,23.36,23.24,23.32,194334.5,23.28,23.36,23.24,23.32,194334.5
2024-01-18 09:30:00,23.0,23.0,22.72,22.8,363272.25,23.0,23.0,22.72,22.8,363272.25
2024-01-18 10:00:00,22.76,22.88,22.68,22.8,1492800.5,22.76,22.88,22.68,22.8,1492800.5
2024-01-18 10:30:00,22.76,22.92,22.28,22.44,1821822.0,22.76,22.92,22.28,22.44,1821822.0
2024-01-18 11:00:00,22.44,22.72,22.32,22.6,398873.25,22.44,22.72,22.32,22.6,398873.25
2024-01-18 11:30:00,22.6,22.88,22.56,22.68,364273.0,22.6,22.88,22.56,22.68,364273.0
2024-01-18 12:00:00,22.72,22.72,22.28,22.36,1178251.25,22.72,22.72,22.28,22.36,1178251.25
2024-01-18 12:30:00,22.36,22.52,22.36,22.4,418962.5,22.36,22.52,22.36,22.4,418962.5
2024-01-18 13:00:00,22.36,22.4,22.08,22.2,844271.5,22.36,22.4,22.08,22.2,844271.5
2024-01-18 13:30:00,22.2,22.24,22.04,22.08,366862.25,22.2,22.24,22.04,22.08,366862.25
2024-01-18 14:00:00,22.08,22.36,21.96,22.32,737580.0,22.08,22.36,21.96,22.32,737580.0
2024-01-18 14:30:00,22.32,22.4,22.16,22.2,392955.25,22.32,22.4,22.16,22.2,392955.25
2024-01-18 15:00:00,22.2,22.36,22.16,22.32,252765.5,22.2,22.36,22.16,22.32,252765.5
2024-01-18 15:30:00,22.32,22.4,22.28,22.28,323862.25,22.32,22.4,22.28,22.28,323862.25
2024-01-19 09:30:00,21.56,21.6,21.4,21.52,733712.0,21.56,21.6,21.4,21.52,733712.0
2024-01-19 10:00:00,21.52,21.56,21.28,21.28,506676.25,21.52,21.56,21.28,21.28,506676.25
2024-01-19 10:30:00,21.28,21.32,21.0,21.0,845779.25,21.28,21.32,21.0,21.0,845779.25
2024-01-19 11:00:00,21.0,21.16,20.88,20.92,572189.25,21.0,21.16,20.88,20.92,572189.25
2024-01-19 11:30:00,20.92,20.96,20.76,20.88,635785.0,20.92,20.96,20.76,20.88,635785.0
2024-01-19 12:00:00,20.88,21.04,20.84,20.96,472332.0,20.88,21.04,20.84,20.96,472332.0
2024-01-19 12:30:00,20.96,21.0,20.76,20.84,230257.75,20.96,21.0,20.76,20.84,230257.75
2024-01-19 13:00:00,20.8,20.88,20.76,20.84,274309.0,20.8,20.88,20.76,20.84,274309.0
2024-01-19 13:30:00,20.84,20.96,20.8,20.84,297595.5,20.84,20.96,20.8,20.84,297595.5
2024-01-19 14:00:00,20.84,20.96,20.8,20.84,383991.5,20.84,20.96,20.8,20.84,383991.5
2024-01-19 14:30:00,20.84,20.92,20.76,20.88,391806.25,20.84,20.92,20.76,20.88,391806.25
2024-01-19 15:00:00,20.92,20.96,20.84,20.88,175182.0,20.92,20.96,20.84,20.88,175182.0
2024-01-19 15:30:00,20.88,20.92,20.76,20.76,396667.25,20.88,20.92,20.76,20.76,396667.25
2024-01-22 09:30:00,19.68,19.84,19.56,19.8,1293648.75,19.68,19.84,19.56,19.8,1293648.75
2024-01-22 10:00:00,19.8,19.84,19.68,19.8,427444.0,19.8,19.84,19.68,19.8,427444.0
2024-01-22 10:30:00,19.84,19.84,19.68,19.72,453158.25,19.84,19.84,19.68,19.72,453158.25
2024-01-22 11:00:00,19.68,19.72,19.56,19.64,496063.25,19.68,19.72,19.56,19.64,496063.25
2024-01-22 11:30:00,19.6,19.88,19.6,19.84,565689.75,19.6,19.88,19.6,19.84,565689.75
2024-01-22 12:00:00,19.84,19.88,19.76,19.8,240563.75,19.84,19.88,19.76,19.8,240563.75
2024-01-22 12:30:00,19.8,19.88,19.72,19.76,260397.5,19.8,19.88,19.72,19.76,260397.5
2024-01-22 13:00:00,19.76,19.84,19.72,19.8,233610.25,19.76,19.84,19.72,19.8,233610.25
2024-01-22 13:30:00,19.8,19.92,19.76,19.88,230785.0,19.8,19.92,19.76,19.88,230785.0
2024-01-22 14:00:00,19.92,20.0,19.64,19.64,426465.0,19.92,20.0,19.64,19.64,426465.0
2024-01-22 14:30:00,19.64,19.68,19.6,19.68,225768.0,19.64,19.68,19.6,19.68,225768.0
2024-01-22 15:00:00,19.68,19.76,19.64,19.72,317628.0,19.68,19.76,19.64,19.72,317628.0
2024-01-22 15:30:00,19.72,19.76,19.64,19.68,331016.5,19.72,19.76,19.64,19.68,331016.5
2024-01-23 09:30:00,19.44,19.72,19.4,19.68,470406.75,19.44,19.72,19.4,19.68,470406.75
2024-01-23 10:00:00,19.72,19.84,19.64,19.72,409759.25,19.72,19.84,19.64,19.72,409759.25
2024-01-23 10:30:00,19.72,19.72,19.52,19.6,369542.5,19.72,19.72,19.52,19.6,369542.5
2024-01-23 11:00:00,19.64,19.8,19.56,19.8,468634.0,19.64,19.8,19.56,19.8,468634.0
2024-01-23 11:30:00,19.8,19.8,19.56,19.6,218410.25,19.8,19.8,19.56,19.6,218410.25
2024-01-23 12:00:00,19.6,19.6,19.52,19.6,351781.25,19.6,19.6,19.52,19.6,351781.25
2024-01-23 12:30:00,19.6,19.68,19.52,19.56,188890.75,19.6,19.68,19.52,19.56,188890.75
2024-01-23 13:00:00,19.6,19.64,19.48,19.6,260223.5,19.6,19.64,19.48,19.6,260223.5
2024-01-23 13:30:00,19.6,19.76,19.56,19.76,269379.5,19.6,19.76,19.56,19.76,269379.5
2024-01-23 14:00:00,19.72,20.12,19.68,20.0,574511.75,19.72,20.12,19.68,20.0,574511.75
2024-01-23 14:30:00,20.04,20.08,19.96,20.0,335829.5,20.04,20.08,19.96,20.0,335829.5
2024-01-23 15:00:00,20.0,20.16,19.96,20.16,233767.0,20.0,20.16,19.96,20.16,233767.0
2024-01-23 15:30:00,20.16,20.2,20.12,20.16,456631.75,20.16,20.2,20.12,20.16,456631.75
2024-01-24 09:30:00,20.66,20.79,20.5,20.54,2126185.0,20.66,20.79,20.5,20.54,2126185.0
2024-01-24 10:00:00,20.55,20.76,20.5,20.63,1252247.0,20.55,20.76,20.5,20.63,1252247.0
2024-01-24 10:30:00,20.65,20.84,20.61,20.75,997332.0,20.65,20.84,20.61,20.75,997332.0
2024-01-24 11:00:00,20.76,20.86,20.6,20.71,646935.0,20.76,20.86,20.6,20.71,646935.0
2024-01-24 11:30:00,20.71,20.84,20.64,20.68,1285661.0,20.71,20.84,20.64,20.68,1285661.0
2024-01-24 12:00:00,20.68,20.72,20.52,20.62,1981394.0,20.68,20.72,20.52,20.62,1981394.0
2024-01-24 12:30:00,20.61,20.69,20.55,20.62,451020.0,20.61,20.69,20.55,20.62,451020.0
2024-01-24 13:00:00,20.62,20.64,20.35,20.54,985232.0,20.62,20.64,20.35,20.54,985232.0
2024-01-24 13:30:00,20.53,20.68,20.5,20.66,292548.0,20.53,20.68,20.5,20.66,292548.0
2024-01-24 14:00:00,20.67,20.94,20.61,20.89,943803.0,20.67,20.94,20.61,20.89,943803.0
2024-01-24 14:30:00,20.89,21.03,20.87,20.93,641022.0,20.89,21.03,20.87,20.93,641022.0
2024-01-24 15:00:00,20.94,21.03,20.88,21.02,361595.0,20.94,21.03,20.88,21.02,361595.0
2024-01-24 15:30:00,21.02,21.14,21.01,21.07,800885.0,21.02,21.14,21.01,21.07,800885.0
2024-01-25 09:30:00,21.08,21.12,20.85,20.85,1233699.0,21.08,21.12,20.85,20.85,1233699.0
2024-01-25 10:00:00,20.86,20.93,20.74,20.8,1250960.0,20.86,20.93,20.74,20.8,1250960.0
2024-01-25 10:30:00,20.82,21.06,20.32,20.43,1233766.0,20.82,21.06,20.32,20.43,1233766.0
2024-01-25 11:00:00,20.43,20.49,20.2,20.22,460113.0,20.43,20.49,20.2,20.22,460113.0
2024-01-25 11:30:00,20.22,20.3,20.15,20.23,269727.0,20.22,20.3,20.15,20.23,269727.0
2024-01-25 12:00:00,20.22,20.31,20.02,20.22,450775.0,20.22,20.31,20.02,20.22,450775.0
2024-01-25 12:30:00,20.22,20.29,20.1,20.14,255285.0,20.22,20.29,20.1,20.14,255285.0
2024-01-25 13:00:00,20.14,20.19,19.96,20.0,361934.0,20.14,20.19,19.96,20.0,361934.0
2024-01-25 13:30:00,20.01,20.42,20.0,20.36,440792.0,20.01,20.42,20.0,20.36,440792.0
2024-01-25 14:00:00,20.35,20.48,20.08,20.18,469633.0,20.35,20.48,20.08,20.18,469633.0
2024-01-25 14:30:00,20.2,20.32,20.17,20.22,297304.0,20.2,20.32,20.17,20.22,297304.0
2024-01-25 15:00:00,20.22,20.23,20.04,20.15,248509.0,20.22,20.23,20.04,20.15,248509.0
2024-01-25 15:30:00,20.15,20.15,20.07,20.11,446463.0,20.15,20.15,20.07,20.11,446463.0
2024-01-26 09:30:00,19.95,20.14,19.91,19.96,642279.0,19.95,20.14,19.91,19.96,642279.0
2024-01-26 10:00:00,19.96,20.11,19.44,19.48,1748124.0,19.96,20.11,19.44,19.48,1748124.0
2024-01-26 10:30:00,19.48,19.59,19.37,19.57,711553.0,19.48,19.59,19.37,19.57,711553.0
2024-01-26 11:00:00,19.56,19.71,19.47,19.62,419885.0,19.56,19.71,19.47,19.62,419885.0
2024-01-26 11:30:00,19.62,19.66,19.49,19.5,474696.0,19.62,19.66,19.49,19.5,474696.0
2024-01-26 12:00:00,19.49,19.67,19.49,19.62,520386.0,19.49,19.67,19.49,19.62,520386.0
2024-01-26 12:30:00,19.62,19.64,19.5,19.63,175502.0,19.62,19.64,19.5,19.63,175502.0
2024-01-26 13:00:00,19.63,19.72,19.55,19.71,261420.0,19.63,19.72,19.55,19.71,261420.0
2024-01-26 13:30:00,19.72,19.97,19.7,19.77,438169.0,19.72,19.97,19.7,19.77,438169.0
2024-01-26 14:00:00,19.78,20.16,19.77,20.04,656778.0,19.78,20.16,19.77,20.04,656778.0
2024-01-26 14:30:00,20.04,20.13,19.98,20.11,484848.0,20.04,20.13,19.98,20.11,484848.0
2024-01-26 15:00:00,20.11,20.19,20.06,20.16,328925.0,20.11,20.19,20.06,20.16,328925.0
2024-01-26 15:30:00,20.16,20.23,20.1,20.12,781431.0,20.16,20.23,20.1,20.12,781431.0
2024-01-29 09:30:00,19.57,19.62,19.46,19.51,460177.0,19.57,19.62,19.46,19.51,460177.0
2024-01-29 10:00:00,19.51,19.51,19.38,19.39,459432.0,19.51,19.51,19.38,19.39,459432.0
2024-01-29 10:30:00,19.39,19.46,19.33,19.38,335632.0,19.39,19.46,19.33,19.38,335632.0
2024-01-29 11:00:00,19.38,19.41,19.14,19.2,661857.0,19.38,19.41,19.14,19.2,661857.0
2024-01-29 11:30:00,19.2,19.25,19.07,19.23,571870.0,19.2,19.25,19.07,19.23,571870.0
2024-01-29 12:00:00,19.22,19.31,19.19,19.29,327521.0,19.22,19.31,19.19,19.29,327521.0
2024-01-29 12:30:00,19.28,19.43,19.25,19.32,339631.0,19.28,19.43,19.25,19.32,339631.0
2024-01-29 13:00:00,19.3,19.31,19.15,19.26,215153.0,19.3,19.31,19.15,19.26,215153.0
2024-01-29 13:30:00,19.26,19.27,19.12,19.16,268998.0,19.26,19.27,19.12,19.16,268998.0
2024-01-29 14:00:00,19.15,19.34,18.95,19.0,751828.0,19.15,19.34,18.95,19.0,751828.0
2024-01-29 14:30:00,18.99,19.12,18.99,19.04,217802.0,18.99,19.12,18.99,19.04,217802.0
2024-01-29 15:00:00,19.03,19.09,19.03,19.08,169721.0,19.03,19.09,19.03,19.08,169721.0
2024-01-29 15:30:00,19.07,19.16,19.06,19.12,450123.0,19.07,19.16,19.06,19.12,450123.0
2024-01-30 09:30:00,19.37,19.39,19.15,19.18,821352.0,19.37,19.39,19.15,19.18,821352.0
2024-01-30 10:00:00,19.19,19.25,19.05,19.16,493710.0,19.19,19.25,19.05,19.16,493710.0
2024-01-30 10:30:00,19.15,19.31,19.12,19.16,622741.0,19.15,19.31,19.12,19.16,622741.0
2024-01-30 11:00:00,19.16,19.37,19.13,19.36,461932.0,19.16,19.37,19.13,19.36,461932.0
2024-01-30 11:30:00,19.35,19.58,19.3,19.54,649752.0,19.35,19.58,19.3,19.54,649752.0
2024-01-30 12:00:00,19.53,19.59,19.29,19.32,404813.0,19.53,19.59,19.29,19.32,404813.0
2024-01-30 12:30:00,19.32,19.36,19.19,19.24,219227.0,19.32,19.36,19.19,19.24,219227.0
2024-01-30 13:00:00,19.24,19.25,19.1,19.14,162599.0,19.24,19.25,19.1,19.14,162599.0
2024-01-30 13:30:00,19.15,19.17,19.07,19.15,210808.0,19.15,19.17,19.07,19.15,210808.0
2024-01-30 14:00:00,19.14,19.32,19.07,19.21,378115.0,19.14,19.32,19.07,19.21,378115.0
2024-01-30 14:30:00,19.23,19.61,19.22,19.54,370414.0,19.23,19.61,19.22,19.54,370414.0
2024-01-30 15:00:00,19.53,19.54,19.39,19.44,273451.0,19.53,19.54,19.39,19.44,273451.0
2024-01-30 15:30:00,19.44,19.46,19.37,19.39,256651.0,19.44,19.46,19.37,19.39,256651.0
2024-01-31 09:30:00,19.5,19.61,19.42,19.44,591286.0,19.5,19.61,19.42,19.44,591286.0
2024-01-31 10:00:00,19.46,19.66,19.38,19.65,503494.0,19.46,19.66,19.38,19.65,503494.0
2024-01-31 10:30:00,19.64,19.73,19.52,19.7,284157.0,19.64,19.73,19.52,19.7,284157.0
2024-01-31 11:00:00,19.69,19.88,19.69,19.85,454014.0,19.69,19.88,19.69,19.85,454014.0
2024-01-31 11:30:00,19.84,19.97,19.78,19.84,915795.0,19.84,19.97,19.78,19.84,915795.0
2024-01-31 12:00:00,19.85,19.9,19.71,19.76,328888.0,19.85,19.9,19.71,19.76,328888.0
2024-01-31 12:30:00,19.77,19.79,19.44,19.64,695351.0,19.77,19.79,19.44,19.64,695351.0
2024-01-31 13:00:00,19.63,19.66,19.52,19.63,225683.0,19.63,19.66,19.52,19.63,225683.0
2024-01-31 13:30:00,19.64,19.66,19.5,19.58,217419.0,19.64,19.66,19.5,19.58,217419.0
2024-01-31 14:00:00,19.63,19.64,19.39,19.44,583156.0,19.63,19.64,19.39,19.44,583156.0
2024-01-31 14:30:00,19.46,19.65,19.44,19.61,264583.0,19.46,19.65,19.44,19.61,264583.0
2024-01-31 15:00:00,19.62,19.66,19.56,19.64,185503.0,19.62,19.66,19.56,19.64,185503.0
2024-01-31 15:30:00,19.63,19.69,19.61,19.65,495757.0,19.63,19.69,19.61,19.65,495757.0
2024-02-01 09:30:00,19.42,19.58,19.4,19.46,403244.0,19.42,19.58,19.4,19.46,403244.0
2024-02-01 10:00:00,19.45,19.64,19.38,19.59,390497.0,19.45,19.64,19.38,19.59,390497.0
2024-02-01 10:30:00,19.55,19.57,19.18,19.26,740324.0,19.55,19.57,19.18,19.26,740324.0
2024-02-01 11:00:00,19.26,19.26,19.06,19.11,533231.0,19.26,19.26,19.06,19.11,533231.0
2024-02-01 11:30:00,19.11,19.23,19.03,19.1,244466.0,19.11,19.23,19.03,19.1,244466.0
2024-02-01 12:00:00,19.11,19.17,19.05,19.07,197963.0,19.11,19.17,19.05,19.07,197963.0
2024-02-01 12:30:00,19.07,19.09,18.84,18.89,705978.0,19.07,19.09,18.84,18.89,705978.0
2024-02-01 13:00:00,18.89,19.08,18.84,19.07,301418.0,18.89,19.08,18.84,19.07,301418.0
2024-02-01 13:30:00,19.07,19.21,18.97,18.99,333852.0,19.07,19.21,18.97,18.99,333852.0
2024-02-01 14:00:00,19.0,19.12,18.95,19.0,254987.0,19.0,19.12,18.95,19.0,254987.0
2024-02-01 14:30:00,19.0,19.09,18.97,19.01,182266.0,19.0,19.09,18.97,19.01,182266.0
2024-02-01 15:00:00,19.01,19.05,18.91,18.93,182790.0,19.01,19.05,18.91,18.93,182790.0
2024-02-01 15:30:00,18.92,18.95,18.84,18.9,735119.0,18.92,18.95,18.84,18.9,735119.0
2024-02-02 09:30:00,19.15,19.21,19.04,19.07,433683.0,19.15,19.21,19.04,19.07,433683.0
2024-02-02 10:00:00,19.07,19.32,19.06,19.3,501945.0,19.07,19.32,19.06,19.3,501945.0
2024-02-02 10:30:00,19.29,19.3,19.18,19.21,327152.0,19.29,19.3,19.18,19.21,327152.0
2024-02-02 11:00:00,19.2,19.4,19.19,19.38,674311.0,19.2,19.4,19.19,19.38,674311.0
2024-02-02 11:30:00,19.39,19.4,19.11,19.16,480123.0,19.39,19.4,19.11,19.16,480123.0
2024-02-02 12:00:00,19.16,19.16,19.07,19.14,583827.0,19.16,19.16,19.07,19.14,583827.0
2024-02-02 12:30:00,19.14,19.26,19.06,19.25,392534.0,19.14,19.26,19.06,19.25,392534.0
2024-02-02 13:00:00,19.25,19.31,19.15,19.26,356245.0,19.25,19.31,19.15,19.26,356245.0
2024-02-02 13:30:00,19.27,19.29,19.17,19.22,274948.0,19.27,19.29,19.17,19.22,274948.0
2024-02-02 14:00:00,19.23,19.36,19.21,19.23,417996.0,19.23,19.36,19.21,19.23,417996.0
2024-02-02 14:30:00,19.24,19.37,19.21,19.31,434798.0,19.24,19.37,19.21,19.31,434798.0
2024-02-02 15:00:00,19.31,19.45,19.22,19.34,427980.0,19.31,19.45,19.22,19.34,427980.0
2024-02-02 15:30:00,19.34,19.41,19.33,19.35,697467.0,19.34,19.41,19.33,19.35,697467.0
2024-02-05 09:30:00,19.22,19.23,19.07,19.17,446969.0,19.22,19.23,19.07,19.17,446969.0
2024-02-05 10:00:00,19.17,19.24,19.06,19.08,333473.0,19.17,19.24,19.06,19.08,333473.0
2024-02-05 10:30:00,19.07,19.23,19.06,19.1,205697.0,19.07,19.23,19.06,19.1,205697.0
2024-02-05 11:00:00,19.1,19.17,19.01,19.04,248324.0,19.1,19.17,19.01,19.04,248324.0
2024-02-05 11:30:00,19.04,19.15,19.02,19.12,116520.0,19.04,19.15,19.02,19.12,116520.0
2024-02-05 12:00:00,19.13,19.15,19.02,19.05,175235.0,19.13,19.15,19.02,19.05,175235.0
2024-02-05 12:30:00,19.07,19.15,19.04,19.14,99995.0,19.07,19.15,19.04,19.14,99995.0
2024-02-05 13:00:00,19.15,19.22,19.11,19.21,265208.0,19.15,19.22,19.11,19.21,265208.0
2024-02-05 13:30:00,19.21,19.22,19.06,19.07,222607.0,19.21,19.22,19.06,19.07,222607.0
2024-02-05 14:00:00,19.08,19.46,19.08,19.29,893204.0,19.08,19.46,19.08,19.29,893204.0
2024-02-05 14:30:00,19.3,19.39,19.21,19.27,400835.0,19.3,19.39,19.21,19.27,400835.0
2024-02-05 15:00:00,19.29,19.33,19.24,19.32,268827.0,19.29,19.33,19.24,19.32,268827.0
2024-02-05 15:30:00,19.31,19.32,19.24,19.27,258349.0,19.31,19.32,19.24,19.27,258349.0
2024-02-06 09:30:00,18.75,18.96,18.73,18.86,559008.0,18.75,18.96,18.73,18.86,559008.0
2024-02-06 10:00:00,18.85,18.85,18.69,18.69,498656.0,18.85,18.85,18.69,18.69,498656.0
2024-02-06 10:30:00,18.69,18.78,18.64,18.75,322068.0,18.69,18.78,18.64,18.75,322068.0
2024-02-06 11:00:00,18.75,18.92,18.69,18.86,404234.0,18.75,18.92,18.69,18.86,404234.0
2024-02-06 11:30:00,18.85,18.93,18.78,18.82,109576.0,18.85,18.93,18.78,18.82,109576.0
2024-02-06 12:00:00,18.81,18.89,18.75,18.87,268894.0,18.81,18.89,18.75,18.87,268894.0
2024-02-06 12:30:00,18.88,18.92,18.76,18.77,138300.0,18.88,18.92,18.76,18.77,138300.0
2024-02-06 13:00:00,18.77,18.86,18.73,18.81,159468.0,18.77,18.86,18.73,18.81,159468.0
2024-02-06 13:30:00,18.81,18.89,18.75,18.8,194520.0,18.81,18.89,18.75,18.8,194520.0
2024-02-06 14:00:00,18.79,18.81,18.57,18.61,545102.0,18.79,18.81,18.57,18.61,545102.0
2024-02-06 14:30:00,18.61,18.62,18.54,18.61,378080.0,18.61,18.62,18.54,18.61,378080.0
2024-02-06 15:00:00,18.59,18.61,18.5,18.53,365734.0,18.59,18.61,18.5,18.53,365734.0
2024-02-06 15:30:00,18.53,18.55,18.5,18.54,908556.0,18.53,18.55,18.5,18.54,908556.0
2024-02-07 09:30:00,18.68,18.7,18.42,18.45,657123.0,18.68,18.7,18.42,18.45,657123.0
2024-02-07 10:00:00,18.45,18.47,18.29,18.33,452280.0,18.45,18.47,18.29,18.33,452280.0
2024-02-07 10:30:00,18.34,18.34,18.12,18.22,592185.0,18.34,18.34,18.12,18.22,592185.0
2024-02-07 11:00:00,18.21,18.29,18.16,18.23,216975.0,18.21,18.29,18.16,18.23,216975.0
2024-02-07 11:30:00,18.23,18.42,18.15,18.31,359142.0,18.23,18.42,18.15,18.31,359142.0
2024-02-07 12:00:00,18.32,18.38,18.25,18.35,172814.0,18.32,18.38,18.25,18.35,172814.0
2024-02-07 12:30:00,18.32,18.39,18.3,18.35,190499.0,18.32,18.39,18.3,18.35,190499.0
2024-02-07 13:00:00,18.35,18.35,18.24,18.26,148222.0,18.35,18.35,18.24,18.26,148222.0
2024-02-07 13:30:00,18.27,18.36,18.25,18.34,143617.0,18.27,18.36,18.25,18.34,143617.0
2024-02-07 14:00:00,18.32,18.33,18.17,18.24,413728.0,18.32,18.33,18.17,18.24,413728.0
2024-02-07 14:30:00,18.23,18.28,18.18,18.24,223380.0,18.23,18.28,18.18,18.24,223380.0
2024-02-07 15:00:00,18.24,18.26,18.19,18.25,170554.0,18.24,18.26,18.19,18.25,170554.0
2024-02-07 15:30:00,18.25,18.31,18.23,18.25,430112.0,18.25,18.31,18.23,18.25,430112.0
2024-02-08 09:30:00,18.06,18.06,17.89,17.94,884191.0,18.06,18.06,17.89,17.94,884191.0
2024-02-08 10:00:00,17.95,18.08,17.93,17.99,517053.0,17.95,18.08,17.93,17.99,517053.0
2024-02-08 10:30:00,17.99,18.15,17.71,17.82,1378265.0,17.99,18.15,17.71,17.82,1378265.0
2024-02-08 11:00:00,17.83,17.85,17.73,17.78,434591.0,17.83,17.85,17.73,17.78,434591.0
2024-02-08 11:30:00,17.79,17.92,17.7,17.89,946700.0,17.79,17.92,17.7,17.89,946700.0
2024-02-08 12:00:00,17.9,17.92,17.78,17.8,333522.0,17.9,17.92,17.78,17.8,333522.0
2024-02-08 12:30:00,17.79,17.9,17.76,17.81,158785.0,17.79,17.9,17.76,17.81,158785.0
2024-02-08 13:00:00,17.8,17.83,17.73,17.75,189066.0,17.8,17.83,17.73,17.75,189066.0
2024-02-08 13:30:00,17.74,17.97,17.73,17.82,298445.0,17.74,17.97,17.73,17.82,298445.0
2024-02-08 14:00:00,17.82,17.93,17.74,17.78,359537.0,17.82,17.93,17.74,17.78,359537.0
2024-02-08 14:30:00,17.79,17.8,17.54,17.57,801123.0,17.79,17.8,17.54,17.57,801123.0
2024-02-08 15:00:00,17.58,17.59,17.3,17.36,1531595.0,17.58,17.59,17.3,17.36,1531595.0
2024-02-08 15:30:00,17.36,17.45,17.35,17.44,1200733.0,17.36,17.45,17.35,17.44,1200733.0
2024-02-09 09:30:00,17.41,17.46,17.25,17.26,596453.0,17.41,17.46,17.25,17.26,596453.0
2024-02-09 10:00:00,17.26,17.33,17.22,17.29,672347.0,17.26,17.33,17.22,17.29,672347.0
2024-02-09 10:30:00,17.29,17.29,17.06,17.19,690863.0,17.29,17.29,17.06,17.19,690863.0
2024-02-09 11:00:00,17.18,17.23,17.1,17.2,360415.0,17.18,17.23,17.1,17.2,360415.0
2024-02-09 11:30:00,17.2,17.22,17.1,17.17,270259.0,17.2,17.22,17.1,17.17,270259.0
2024-02-09 12:00:00,17.18,17.2,16.98,17.05,773719.0,17.18,17.2,16.98,17.05,773719.0
2024-02-09 12:30:00,17.05,17.09,16.96,17.02,489662.0,17.05,17.09,16.96,17.02,489662.0
2024-02-09 13:00:00,17.02,17.05,16.94,16.98,361568.0,17.02,17.05,16.94,16.98,361568.0
2024-02-09 13:30:00,16.98,17.09,16.97,17.05,308000.0,16.98,17.09,16.97,17.05,308000.0
2024-02-09 14:00:00,17.05,17.22,17.03,17.09,599057.0,17.05,17.22,17.03,17.09,599057.0
2024-02-09 14:30:00,17.1,17.2,17.08,17.18,285885.0,17.1,17.2,17.08,17.18,285885.0
2024-02-09 15:00:00,17.18,17.2,17.16,17.17,307993.0,17.18,17.2,17.16,17.17,307993.0
2024-02-09 15:30:00,17.18,17.22,17.12,17.14,392561.0,17.18,17.22,17.12,17.14,392561.0
2024-02-12 09:30:00,17.06,17.2,16.97,17.2,393700.0,17.06,17.2,16.97,17.2,393700.0
2024-02-12 10:00:00,17.19,17.26,17.04,17.07,421981.0,17.19,17.26,17.04,17.07,421981.0
2024-02-12 10:30:00,17.07,17.09,16.88,16.92,462843.0,17.07,17.09,16.88,16.92,462843.0
2024-02-12 11:00:00,16.92,16.97,16.86,16.89,339349.0,16.92,16.97,16.86,16.89,339349.0
2024-02-12 11:30:00,16.89,16.93,16.79,16.89,546020.0,16.89,16.93,16.79,16.89,546020.0
2024-02-12 12:00:00,16.89,16.92,16.71,16.72,494439.0,16.89,16.92,16.71,16.72,494439.0
2024-02-12 12:30:00,16.72,16.78,16.68,16.71,390084.0,16.72,16.78,16.68,16.71,390084.0
2024-02-12 13:00:00,16.71,16.74,16.61,16.64,594488.0,16.71,16.74,16.61,16.64,594488.0
2024-02-12 13:30:00,16.64,16.66,16.53,16.54,629658.0,16.64,16.66,16.53,16.54,629658.0
2024-02-12 14:00:00,16.54,16.55,16.31,16.4,1128830.0,16.54,16.55,16.31,16.4,1128830.0
2024-02-12 14:30:00,16.41,16.43,16.25,16.27,553713.0,16.41,16.43,16.25,16.27,553713.0
2024-02-12 15:00:00,16.27,16.28,16.06,16.11,1660613.0,16.27,16.28,16.06,16.11,1660613.0
2024-02-12 15:30:00,16.12,16.22,16.1,16.18,1804745.0,16.12,16.22,16.1,16.18,1804745.0
2024-02-13 09:30:00,15.61,15.63,15.42,15.42,2506464.0,15.61,15.63,15.42,15.42,2506464.0
2024-02-13 10:00:00,15.42,15.7,15.4,15.55,1297889.0,15.42,15.7,15.4,15.55,1297889.0
2024-02-13 10:30:00,15.56,15.72,15.53,15.59,680106.0,15.56,15.72,15.53,15.59,680106.0
2024-02-13 11:00:00,15.6,15.62,15.47,15.57,696966.0,15.6,15.62,15.47,15.57,696966.0
2024-02-13 11:30:00,15.57,15.58,15.37,15.47,941993.0,15.57,15.58,15.37,15.47,941993.0
2024-02-13 12:00:00,15.48,15.56,15.39,15.41,555176.0,15.48,15.56,15.39,15.41,555176.0
2024-02-13 12:30:00,15.4,15.48,15.34,15.39,465177.0,15.4,15.48,15.34,15.39,465177.0
2024-02-13 13:00:00,15.39,15.52,15.34,15.49,504671.0,15.39,15.52,15.34,15.49,504671.0
2024-02-13 13:30:00,15.49,15.61,15.41,15.53,307326.0,15.49,15.61,15.41,15.53,307326.0
2024-02-13 14:00:00,15.53,15.74,15.52,15.64,537131.0,15.53,15.74,15.52,15.64,537131.0
2024-02-13 14:30:00,15.64,15.64,15.5,15.51,276224.0,15.64,15.64,15.5,15.51,276224.0
2024-02-13 15:00:00,15.51,15.52,15.39,15.43,396561.0,15.51,15.52,15.39,15.43,396561.0
2024-02-13 15:30:00,15.43,15.55,15.41,15.51,844335.0,15.43,15.55,15.41,15.51,844335.0
2024-02-14 09:30:00,15.29,15.49,15.17,15.2,1294180.0,15.29,15.49,15.17,15.2,1294180.0
2024-02-14 10:00:00,15.2,15.29,15.13,15.23,991321.0,15.2,15.29,15.13,15.23,991321.0
2024-02-14 10:30:00,15.22,15.25,14.99,15.1,1102673.0,15.22,15.25,14.99,15.1,1102673.0
2024-02-14 11:00:00,15.11,15.11,14.98,15.01,603049.0,15.11,15.11,14.98,15.01,603049.0
2024-02-14 11:30:00,15.01,15.02,14.78,14.94,1524250.0,15.01,15.02,14.78,14.94,1524250.0
2024-02-14 12:00:00,14.94,15.04,14.91,15.03,451464.0,14.94,15.04,14.91,15.03,451464.0
2024-02-14 12:30:00,15.03,15.09,14.94,14.94,462484.0,15.03,15.09,14.94,14.94,462484.0
2024-02-14 13:00:00,14.95,14.99,14.89,14.99,461428.0,14.95,14.99,14.89,14.99,461428.0
2024-02-14 13:30:00,15.0,15.05,14.82,14.98,825146.0,15.0,15.05,14.82,14.98,825146.0
2024-02-14 14:00:00,14.98,15.04,14.85,14.96,668918.0,14.98,15.04,14.85,14.96,668918.0
2024-02-14 14:30:00,14.94,14.99,14.91,14.91,346904.0,14.94,14.99,14.91,14.91,346904.0
2024-02-14 15:00:00,14.92,14.96,14.9,14.95,354702.0,14.92,14.96,14.9,14.95,354702.0
2024-02-14 15:30:00,14.94,14.97,14.88,14.89,737086.0,14.94,14.97,14.88,14.89,737086.0
2024-02-15 09:30:00,15.07,15.17,15.03,15.11,919327.0,15.07,15.17,15.03,15.11,919327.0
2024-02-15 10:00:00,15.11,15.12,14.94,15.01,741456.0,15.11,15.12,14.94,15.01,741456.0
2024-02-15 10:30:00,14.98,15.14,14.72,14.92,1331735.0,14.98,15.14,14.72,14.92,1331735.0
2024-02-15 11:00:00,14.92,14.93,14.76,14.79,706716.0,14.92,14.93,14.76,14.79,706716.0
2024-02-15 11:30:00,14.78,14.79,14.66,14.67,687007.0,14.78,14.79,14.66,14.67,687007.0
2024-02-15 12:00:00,14.67,14.84,14.63,14.74,526210.0,14.67,14.84,14.63,14.74,526210.0
2024-02-15 12:30:00,14.73,14.76,14.68,14.72,386614.0,14.73,14.76,14.68,14.72,386614.0
2024-02-15 13:00:00,14.72,14.96,14.72,14.87,658109.0,14.72,14.96,14.72,14.87,658109.0
2024-02-15 13:30:00,14.88,14.88,14.82,14.83,490182.0,14.88,14.88,14.82,14.83,490182.0
2024-02-15 14:00:00,14.83,14.86,14.68,14.73,634953.0,14.83,14.86,14.68,14.73,634953.0
2024-02-15 14:30:00,14.73,14.85,14.73,14.79,366955.0,14.73,14.85,14.73,14.79,366955.0
2024-02-15 15:00:00,14.79,14.82,14.77,14.81,319709.0,14.79,14.82,14.77,14.81,319709.0
2024-02-15 15:30:00,14.81,14.83,14.72,14.8,1067100.0,14.81,14.83,14.72,14.8,1067100.0
2024-02-16 09:30:00,14.85,15.11,14.83,15.01,789802.0,14.85,15.11,14.83,15.01,789802.0
2024-02-16 10:00:00,15.02,15.03,14.91,14.96,451301.0,15.02,15.03,14.91,14.96,451301.0
2024-02-16 10:30:00,14.97,14.99,14.87,14.92,291102.0,14.97,14.99,14.87,14.92,291102.0
2024-02-16 11:00:00,14.91,15.13,14.89,15.11,472267.0,14.91,15.13,14.89,15.11,472267.0
2024-02-16 11:30:00,15.11,15.23,14.91,14.95,913813.0,15.11,15.23,14.91,14.95,913813.0
2024-02-16 12:00:00,14.96,15.04,14.89,14.98,339101.0,14.96,15.04,14.89,14.98,339101.0
2024-02-16 12:30:00,14.99,15.01,14.85,14.87,244918.0,14.99,15.01,14.85,14.87,244918.0
2024-02-16 13:00:00,14.87,14.94,14.82,14.9,465320.0,14.87,14.94,14.82,14.9,465320.0
2024-02-16 13:30:00,14.9,15.0,14.9,14.97,295269.0,14.9,15.0,14.9,14.97,295269.0
2024-02-16 14:00:00,14.98,15.01,14.85,15.01,366682.0,14.98,15.01,14.85,15.01,366682.0
2024-02-16 14:30:00,15.01,15.09,14.99,15.03,342422.0,15.01,15.09,14.99,15.03,342422.0
2024-02-16 15:00:00,15.02,15.12,15.0,15.09,341931.0,15.02,15.12,15.0,15.09,341931.0
2024-02-16 15:30:00,15.09,15.1,14.96,15.0,740604.0,15.09,15.1,14.96,15.0,740604.0
2024-02-20 09:30:00,14.71,14.73,14.56,14.6,1227990.0,14.71,14.73,14.56,14.6,1227990.0
2024-02-20 10:00:00,14.61,14.76,14.6,14.73,583964.0,14.61,14.76,14.6,14.73,583964.0
2024-02-20 10:30:00,14.72,14.93,14.7,14.89,619989.0,14.72,14.93,14.7,14.89,619989.0
2024-02-20 11:00:00,14.89,14.92,14.75,14.76,598067.0,14.89,14.92,14.75,14.76,598067.0
2024-02-20 11:30:00,14.76,14.82,14.68,14.69,360458.0,14.76,14.82,14.68,14.69,360458.0
2024-02-20 12:00:00,14.68,14.8,14.67,14.7,374734.0,14.68,14.8,14.67,14.7,374734.0
2024-02-20 12:30:00,14.69,14.79,14.61,14.79,537531.0,14.69,14.79,14.61,14.79,537531.0
2024-02-20 13:00:00,14.78,14.82,14.7,14.71,330253.0,14.78,14.82,14.7,14.71,330253.0
2024-02-20 13:30:00,14.71,14.77,14.66,14.75,295702.0,14.71,14.77,14.66,14.75,295702.0
2024-02-20 14:00:00,14.74,14.8,14.67,14.69,383542.0,14.74,14.8,14.67,14.69,383542.0
2024-02-20 14:30:00,14.69,14.8,14.69,14.8,200422.0,14.69,14.8,14.69,14.8,200422.0
2024-02-20 15:00:00,14.8,14.81,14.74,14.79,157655.0,14.8,14.81,14.74,14.79,157655.0
2024-02-20 15:30:00,14.79,14.83,14.76,14.77,535755.0,14.79,14.83,14.76,14.77,535755.0
2024-02-21 09:30:00,16.51,16.53,16.18,16.26,2030487.0,16.51,16.53,16.18,16.26,2030487.0
2024-02-21 10:00:00,16.26,16.28,16.08,16.22,1268423.0,16.26,16.28,16.08,16.22,1268423.0
2024-02-21 10:30:00,16.22,16.47,16.2,16.44,1056662.0,16.22,16.47,16.2,16.44,1056662.0
2024-02-21 11:00:00,16.44,16.58,16.39,16.51,628242.0,16.44,16.58,16.39,16.51,628242.0
2024-02-21 11:30:00,16.52,16.56,16.43,16.52,439441.0,16.52,16.56,16.43,16.52,439441.0
2024-02-21 12:00:00,16.51,16.59,16.44,16.52,496096.0,16.51,16.59,16.44,16.52,496096.0
2024-02-21 12:30:00,16.53,16.54,16.44,16.53,365872.0,16.53,16.54,16.44,16.53,365872.0
2024-02-21 13:00:00,16.53,16.69,16.52,16.61,829467.0,16.53,16.69,16.52,16.61,829467.0
2024-02-21 13:30:00,16.61,16.64,16.47,16.53,447304.0,16.61,16.64,16.47,16.53,447304.0
2024-02-21 14:00:00,16.54,16.65,16.51,16.64,445368.0,16.54,16.65,16.51,16.64,445368.0
2024-02-21 14:30:00,16.64,16.64,16.47,16.5,595734.0,16.64,16.64,16.47,16.5,595734.0
2024-02-21 15:00:00,16.5,16.57,16.48,16.49,420069.0,16.5,16.57,16.48,16.49,420069.0
2024-02-21 15:30:00,16.49,16.64,16.48,16.62,742733.0,16.49,16.64,16.48,16.62,742733.0
2024-02-22 09:30:00,16.16,16.31,16.09,16.1,794570.0,16.16,16.31,16.09,16.1,794570.0
2024-02-22 10:00:00,16.11,16.15,15.96,16.07,585172.0,16.11,16.15,15.96,16.07,585172.0
2024-02-22 10:30:00,16.07,16.09,15.66,15.74,1049414.0,16.07,16.09,15.66,15.74,1049414.0
2024-02-22 11:00:00,15.73,15.92,15.68,15.84,548941.0,15.73,15.92,15.68,15.84,548941.0
2024-02-22 11:30:00,15.83,15.83,15.71,15.74,620924.0,15.83,15.83,15.71,15.74,620924.0
2024-02-22 12:00:00,15.74,15.86,15.68,15.85,430500.0,15.74,15.86,15.68,15.85,430500.0
2024-02-22 12:30:00,15.84,15.95,15.83,15.92,348297.0,15.84,15.95,15.83,15.92,348297.0
2024-02-22 13:00:00,15.92,15.96,15.79,15.94,475903.0,15.92,15.96,15.79,15.94,475903.0
2024-02-22 13:30:00,15.94,16.17,15.91,16.15,485480.0,15.94,16.17,15.91,16.15,485480.0
2024-02-22 14:00:00,16.16,16.4,16.14,16.39,797489.0,16.16,16.4,16.14,16.39,797489.0
2024-02-22 14:30:00,16.39,16.47,16.3,16.35,751729.0,16.39,16.47,16.3,16.35,751729.0
2024-02-22 15:00:00,16.35,16.4,16.29,16.4,359624.0,16.35,16.4,16.29,16.4,359624.0
2024-02-22 15:30:00,16.41,16.41,16.23,16.26,371642.0,16.41,16.41,16.23,16.26,371642.0
2024-02-23 09:30:00,15.58,15.6,15.29,15.34,1335177.0,15.58,15.6,15.29,15.34,1335177.0
2024-02-23 10:00:00,15.35,15.5,15.33,15.45,796318.0,15.35,15.5,15.33,15.45,796318.0
2024-02-23 10:30:00,15.44,15.54,15.41,15.41,498172.0,15.44,15.54,15.41,15.41,498172.0
2024-02-23 11:00:00,15.41,15.44,15.2,15.21,1394544.0,15.41,15.44,15.2,15.21,1394544.0
2024-02-23 11:30:00,15.22,15.38,15.14,15.3,1066779.0,15.22,15.38,15.14,15.3,1066779.0
2024-02-23 12:00:00,15.3,15.31,15.11,15.19,723450.0,15.3,15.31,15.11,15.19,723450.0
2024-02-23 12:30:00,15.2,15.27,15.17,15.19,351855.0,15.2,15.27,15.17,15.19,351855.0
2024-02-23 13:00:00,15.19,15.31,15.17,15.29,301941.0,15.19,15.31,15.17,15.29,301941.0
2024-02-23 13:30:00,15.29,15.41,15.28,15.38,330022.0,15.29,15.41,15.28,15.38,330022.0
2024-02-23 14:00:00,15.39,15.43,15.12,15.17,603589.0,15.39,15.43,15.12,15.17,603589.0
2024-02-23 14:30:00,15.18,15.25,15.11,15.16,453886.0,15.18,15.25,15.11,15.16,453886.0
2024-02-23 15:00:00,15.16,15.2,15.11,15.12,396863.0,15.16,15.2,15.11,15.12,396863.0
2024-02-23 15:30:00,15.13,15.23,15.11,15.22,640652.0,15.13,15.23,15.11,15.22,640652.0
2024-02-26 09:30:00,16.16,16.18,15.93,16.05,1200030.0,16.16,16.18,15.93,16.05,1200030.0
2024-02-26 10:00:00,16.05,16.15,15.94,15.97,790555.0,16.05,16.15,15.94,15.97,790555.0
2024-02-26 10:30:00,15.97,16.0,15.82,15.92,611529.0,15.97,16.0,15.82,15.92,611529.0
2024-02-26 11:00:00,15.92,16.05,15.86,16.0,318285.0,15.92,16.05,15.86,16.0,318285.0
2024-02-26 11:30:00,16.0,16.02,15.84,15.85,283137.0,16.0,16.02,15.84,15.85,283137.0
2024-02-26 12:00:00,15.84,15.88,15.65,15.7,596771.0,15.84,15.88,15.65,15.7,596771.0
2024-02-26 12:30:00,15.69,15.74,15.65,15.69,236168.0,15.69,15.74,15.65,15.69,236168.0
2024-02-26 13:00:00,15.69,15.7,15.38,15.45,1041799.0,15.69,15.7,15.38,15.45,1041799.0
2024-02-26 13:30:00,15.44,15.5,15.33,15.49,668534.0,15.44,15.5,15.33,15.49,668534.0
2024-02-26 14:00:00,15.48,15.62,15.47,15.57,550760.0,15.48,15.62,15.47,15.57,550760.0
2024-02-26 14:30:00,15.57,15.57,15.36,15.4,378029.0,15.57,15.57,15.36,15.4,378029.0
2024-02-26 15:00:00,15.39,15.62,15.38,15.62,275126.0,15.39,15.62,15.38,15.62,275126.0
2024-02-26 15:30:00,15.61,15.68,15.57,15.61,489045.0,15.61,15.68,15.57,15.61,489045.0
2024-02-27 09:30:00,16.17,16.25,16.07,16.24,584147.0,16.17,16.25,16.07,16.24,584147.0
2024-02-27 10:00:00,16.24,16.43,16.21,16.26,782801.0,16.24,16.43,16.21,16.26,782801.0
2024-02-27 10:30:00,16.26,16.3,16.08,16.08,493073.0,16.26,16.3,16.08,16.08,493073.0
2024-02-27 11:00:00,16.09,16.22,16.09,16.19,271946.0,16.09,16.22,16.09,16.19,271946.0
2024-02-27 11:30:00,16.2,16.4,16.17,16.34,317656.0,16.2,16.4,16.17,16.34,317656.0
2024-02-27 12:00:00,16.35,16.42,16.26,16.32,308047.0,16.35,16.42,16.26,16.32,308047.0
2024-02-27 12:30:00,16.32,16.38,16.23,16.33,287806.0,16.32,16.38,16.23,16.33,287806.0
2024-02-27 13:00:00,16.33,16.38,16.02,16.06,640784.0,16.33,16.38,16.02,16.06,640784.0
2024-02-27 13:30:00,16.06,16.11,15.88,15.88,462121.0,16.06,16.11,15.88,15.88,462121.0
2024-02-27 14:00:00,15.88,16.2,15.83,16.19,920012.0,15.88,16.2,15.83,16.19,920012.0
2024-02-27 14:30:00,16.18,16.26,16.15,16.19,346809.0,16.18,16.26,16.15,16.19,346809.0
2024-02-27 15:00:00,16.19,16.22,16.13,16.17,218769.0,16.19,16.22,16.13,16.17,218769.0
2024-02-27 15:30:00,16.17,16.18,16.11,16.17,579619.0,16.17,16.18,16.11,16.17,579619.0
2024-02-28 09:30:00,16.53,16.74,16.48,16.68,998350.0,16.53,16.74,16.48,16.68,998350.0
2024-02-28 10:00:00,16.68,16.72,16.57,16.64,719989.0,16.68,16.72,16.57,16.64,719989.0
2024-02-28 10:30:00,16.63,16.68,16.59,16.66,319880.0,16.63,16.68,16.59,16.66,319880.0
2024-02-28 11:00:00,16.67,16.68,16.56,16.58,327351.0,16.67,16.68,16.56,16.58,327351.0
2024-02-28 11:30:00,16.58,16.67,16.51,16.67,284334.0,16.58,16.67,16.51,16.67,284334.0
2024-02-28 12:00:00,16.67,16.69,16.56,16.61,477638.0,16.67,16.69,16.56,16.61,477638.0
2024-02-28 12:30:00,16.62,16.81,16.59,16.78,565890.0,16.62,16.81,16.59,16.78,565890.0
2024-02-28 13:00:00,16.77,16.88,16.71,16.82,580804.0,16.77,16.88,16.71,16.82,580804.0
2024-02-28 13:30:00,16.82,16.87,16.77,16.82,516706.0,16.82,16.87,16.77,16.82,516706.0
2024-02-28 14:00:00,16.82,16.87,16.65,16.85,794180.0,16.82,16.87,16.65,16.85,794180.0
2024-02-28 14:30:00,16.85,17.03,16.83,16.94,948810.0,16.85,17.03,16.83,16.94,948810.0
2024-02-28 15:00:00,16.94,16.95,16.72,16.75,661569.0,16.94,16.95,16.72,16.75,661569.0
2024-02-28 15:30:00,16.75,16.78,16.69,16.74,579356.0,16.75,16.78,16.69,16.74,579356.0
2024-02-29 09:30:00,16.6,16.74,16.54,16.7,444989.0,16.6,16.74,16.54,16.7,444989.0
2024-02-29 10:00:00,16.7,16.72,16.56,16.62,402357.0,16.7,16.72,16.56,16.62,402357.0
2024-02-29 10:30:00,16.71,17.14,16.59,16.73,1424653.0,16.71,17.14,16.59,16.73,1424653.0
2024-02-29 11:00:00,16.74,16.78,16.62,16.66,400361.0,16.74,16.78,16.62,16.66,400361.0
2024-02-29 11:30:00,16.68,16.79,16.64,16.79,711303.0,16.68,16.79,16.64,16.79,711303.0
2024-02-29 12:00:00,16.78,16.86,16.7,16.81,198147.0,16.78,16.86,16.7,16.81,198147.0
2024-02-29 12:30:00,16.8,16.88,16.77,16.83,217969.0,16.8,16.88,16.77,16.83,217969.0
2024-02-29 13:00:00,16.82,16.91,16.74,16.76,216501.0,16.82,16.91,16.74,16.76,216501.0
2024-02-29 13:30:00,16.76,16.85,16.74,16.84,181675.0,16.76,16.85,16.74,16.84,181675.0
2024-02-29 14:00:00,16.84,16.85,16.48,16.66,659862.0,16.84,16.85,16.48,16.66,659862.0
2024-02-29 14:30:00,16.65,16.69,16.58,16.58,146527.0,16.65,16.69,16.58,16.58,146527.0
2024-02-29 15:00:00,16.58,16.65,16.58,16.6,93602.0,16.58,16.65,16.58,16.6,93602.0
2024-02-29 15:30:00,16.6,16.63,16.49,16.53,365893.0,16.6,16.63,16.49,16.53,365893.0
2024-03-01 09:30:00,16.34,16.55,16.33,16.52,324605.0,16.34,16.55,16.33,16.52,324605.0
2024-03-01 10:00:00,16.51,16.61,16.44,16.49,247674.0,16.51,16.61,16.44,16.49,247674.0
2024-03-01 10:30:00,16.5,16.57,16.39,16.39,353458.0,16.5,16.57,16.39,16.39,353458.0
2024-03-01 11:00:00,16.39,16.42,16.33,16.35,268546.0,16.39,16.42,16.33,16.35,268546.0
2024-03-01 11:30:00,16.35,16.41,16.3,16.31,218625.0,16.35,16.41,16.3,16.31,218625.0
2024-03-01 12:00:00,16.31,16.37,16.27,16.34,204196.0,16.31,16.37,16.27,16.34,204196.0
2024-03-01 12:30:00,16.34,16.42,16.29,16.38,157446.0,16.34,16.42,16.29,16.38,157446.0
2024-03-01 13:00:00,16.38,16.46,16.32,16.41,213416.0,16.38,16.46,16.32,16.41,213416.0
2024-03-01 13:30:00,16.41,16.55,16.38,16.5,291286.0,16.41,16.55,16.38,16.5,291286.0
2024-03-01 14:00:00,16.5,16.52,16.38,16.41,161220.0,16.5,16.52,16.38,16.41,161220.0
2024-03-01 14:30:00,16.41,16.46,16.38,16.44,147297.0,16.41,16.46,16.38,16.44,147297.0
2024-03-01 15:00:00,16.44,16.46,16.4,16.44,162576.0,16.44,16.46,16.4,16.44,162576.0
2024-03-01 15:30:00,16.45,16.48,16.4,16.42,447405.0,16.45,16.48,16.4,16.42,447405.0
2024-03-04 09:30:00,17.36,17.41,17.28,17.4,889338.0,17.36,17.41,17.28,17.4,889338.0
2024-03-04 10:00:00,17.4,17.52,17.39,17.46,705333.0,17.4,17.52,17.39,17.46,705333.0
2024-03-04 10:30:00,17.46,17.72,17.43,17.71,1370461.0,17.46,17.72,17.43,17.71,1370461.0
2024-03-04 11:00:00,17.7,17.77,17.65,17.7,1335790.0,17.7,17.77,17.65,17.7,1335790.0
2024-03-04 11:30:00,17.71,17.72,17.56,17.64,524383.0,17.71,17.72,17.56,17.64,524383.0
2024-03-04 12:00:00,17.63,17.68,17.57,17.63,270026.0,17.63,17.68,17.57,17.63,270026.0
2024-03-04 12:30:00,17.63,17.68,17.44,17.45,1012184.0,17.63,17.68,17.44,17.45,1012184.0
2024-03-04 13:00:00,17.45,17.49,17.39,17.41,431558.0,17.45,17.49,17.39,17.41,431558.0
2024-03-04 13:30:00,17.42,17.42,17.2,17.25,518854.0,17.42,17.42,17.2,17.25,518854.0
2024-03-04 14:00:00,17.24,17.28,17.01,17.17,523350.0,17.24,17.28,17.01,17.17,523350.0
2024-03-04 14:30:00,17.17,17.23,17.16,17.21,284137.0,17.17,17.23,17.16,17.21,284137.0
2024-03-04 15:00:00,17.22,17.33,17.21,17.26,304085.0,17.22,17.33,17.21,17.26,304085.0
2024-03-04 15:30:00,17.26,17.3,17.24,17.29,432264.0,17.26,17.3,17.24,17.29,432264.0
2024-03-05 09:30:00,17.21,17.24,16.96,17.08,652201.0,17.21,17.24,16.96,17.08,652201.0
2024-03-05 10:00:00,17.07,17.14,16.98,17.03,294635.0,17.07,17.14,16.98,17.03,294635.0
2024-03-05 10:30:00,17.03,17.16,16.97,17.11,246265.0,17.03,17.16,16.97,17.11,246265.0
2024-03-05 11:00:00,17.11,17.19,17.05,17.17,262812.0,17.11,17.19,17.05,17.17,262812.0
2024-03-05 11:30:00,17.18,17.22,17.14,17.16,143532.0,17.18,17.22,17.14,17.16,143532.0
2024-03-05 12:00:00,17.16,17.19,17.11,17.11,121504.0,17.16,17.19,17.11,17.11,121504.0
2024-03-05 12:30:00,17.12,17.18,17.09,17.11,113786.0,17.12,17.18,17.09,17.11,113786.0
2024-03-05 13:00:00,17.11,17.58,17.1,17.58,392368.0,17.11,17.58,17.1,17.58,392368.0
2024-03-05 13:30:00,17.6,17.96,17.26,17.35,1340904.0,17.6,17.96,17.26,17.35,1340904.0
2024-03-05 14:00:00,17.35,17.54,17.31,17.48,411788.0,17.35,17.54,17.31,17.48,411788.0
2024-03-05 14:30:00,17.48,17.58,17.46,17.52,208818.0,17.48,17.58,17.46,17.52,208818.0
2024-03-05 15:00:00,17.53,17.56,17.42,17.42,161984.0,17.53,17.56,17.42,17.42,161984.0
2024-03-05 15:30:00,17.43,17.54,17.42,17.52,473653.0,17.43,17.54,17.42,17.52,473653.0
2024-03-06 09:30:00,17.61,17.63,17.44,17.49,384697.0,17.61,17.63,17.44,17.49,384697.0
2024-03-06 10:00:00,17.48,17.6,17.47,17.48,180136.0,17.48,17.6,17.47,17.48,180136.0
2024-03-06 10:30:00,17.48,17.56,17.46,17.56,150408.0,17.48,17.56,17.46,17.56,150408.0
2024-03-06 11:00:00,17.56,17.6,17.36,17.37,189924.0,17.56,17.6,17.36,17.37,189924.0
2024-03-06 11:30:00,17.38,17.43,17.3,17.36,242715.0,17.38,17.43,17.3,17.36,242715.0
2024-03-06 12:00:00,17.36,17.39,17.19,17.26,208956.0,17.36,17.39,17.19,17.26,208956.0
2024-03-06 12:30:00,17.26,17.39,17.21,17.39,181710.0,17.26,17.39,17.21,17.39,181710.0
2024-03-06 13:00:00,17.39,17.41,17.24,17.31,222532.0,17.39,17.41,17.24,17.31,222532.0
2024-03-06 13:30:00,17.32,17.32,17.2,17.27,154066.0,17.32,17.32,17.2,17.27,154066.0
2024-03-06 14:00:00,17.27,17.3,17.19,17.28,193325.0,17.27,17.3,17.19,17.28,193325.0
2024-03-06 14:30:00,17.29,17.33,17.21,17.29,137279.0,17.29,17.33,17.21,17.29,137279.0
2024-03-06 15:00:00,17.29,17.31,17.24,17.27,158829.0,17.29,17.31,17.24,17.27,158829.0
2024-03-06 15:30:00,17.27,17.29,17.21,17.28,219399.0,17.27,17.29,17.21,17.28,219399.0
2024-03-07 09:30:00,17.0,17.05,16.91,16.96,403452.0,17.0,17.05,16.91,16.96,403452.0
2024-03-07 10:00:00,16.96,17.19,16.95,17.1,297397.0,16.96,17.19,16.95,17.1,297397.0
2024-03-07 10:30:00,17.13,17.29,16.71,16.79,848161.0,17.13,17.29,16.71,16.79,848161.0
2024-03-07 11:00:00,16.78,16.79,16.63,16.74,683827.0,16.78,16.79,16.63,16.74,683827.0
2024-03-07 11:30:00,16.74,16.79,16.66,16.76,208516.0,16.74,16.79,16.66,16.76,208516.0
2024-03-07 12:00:00,16.76,16.81,16.74,16.74,123832.0,16.76,16.81,16.74,16.74,123832.0
2024-03-07 12:30:00,16.74,16.75,16.54,16.54,349713.0,16.74,16.75,16.54,16.54,349713.0
2024-03-07 13:00:00,16.55,16.61,16.51,16.59,238216.0,16.55,16.61,16.51,16.59,238216.0
2024-03-07 13:30:00,16.59,16.6,16.53,16.59,158775.0,16.59,16.6,16.53,16.59,158775.0
2024-03-07 14:00:00,16.57,16.6,16.23,16.27,470199.0,16.57,16.6,16.23,16.27,470199.0
2024-03-07 14:30:00,16.27,16.3,16.13,16.18,500334.0,16.27,16.3,16.13,16.18,500334.0
2024-03-07 15:00:00,16.18,16.21,16.03,16.05,552391.0,16.18,16.21,16.03,16.05,552391.0
2024-03-07 15:30:00,16.06,16.09,16.0,16.04,733471.0,16.06,16.09,16.0,16.04,733471.0
2024-03-08 09:30:00,16.13,16.16,16.01,16.11,344434.0,16.13,16.16,16.01,16.11,344434.0
2024-03-08 10:00:00,16.11,16.23,16.09,16.18,333851.0,16.11,16.23,16.09,16.18,333851.0
2024-03-08 10:30:00,16.17,16.22,16.06,16.08,244094.0,16.17,16.22,16.06,16.08,244094.0
2024-03-08 11:00:00,16.08,16.15,16.03,16.08,249049.0,16.08,16.15,16.03,16.08,249049.0
2024-03-08 11:30:00,16.07,16.25,16.06,16.24,201296.0,16.07,16.25,16.06,16.24,201296.0
2024-03-08 12:00:00,16.24,16.28,16.22,16.25,174036.0,16.24,16.28,16.22,16.25,174036.0
2024-03-08 12:30:00,16.24,16.27,16.17,16.25,183528.0,16.24,16.27,16.17,16.25,183528.0
2024-03-08 13:00:00,16.25,16.44,16.19,16.29,520639.0,16.25,16.44,16.19,16.29,520639.0
2024-03-08 13:30:00,16.29,16.3,16.19,16.21,243293.0,16.29,16.3,16.19,16.21,243293.0
2024-03-08 14:00:00,16.21,16.35,16.12,16.18,260980.0,16.21,16.35,16.12,16.18,260980.0
2024-03-08 14:30:00,16.18,16.23,16.14,16.17,168752.0,16.18,16.23,16.14,16.17,168752.0
2024-03-08 15:00:00,16.18,16.18,16.09,16.11,105077.0,16.18,16.18,16.09,16.11,105077.0
2024-03-08 15:30:00,16.11,16.16,16.08,16.12,525453.0,16.11,16.16,16.08,16.12,525453.0
2024-03-11 09:30:00,15.95,15.96,15.78,15.9,779642.0,15.95,15.96,15.78,15.9,779642.0
2024-03-11 10:00:00,15.9,15.92,15.67,15.72,566588.0,15.9,15.92,15.67,15.72,566588.0
2024-03-11 10:30:00,15.71,15.91,15.7,15.81,358802.0,15.71,15.91,15.7,15.81,358802.0
2024-03-11 11:00:00,15.81,15.88,15.76,15.83,198377.0,15.81,15.88,15.76,15.83,198377.0
2024-03-11 11:30:00,15.82,15.88,15.78,15.86,163050.0,15.82,15.88,15.78,15.86,163050.0
2024-03-11 12:00:00,15.86,15.91,15.75,15.76,216312.0,15.86,15.91,15.75,15.76,216312.0
2024-03-11 12:30:00,15.76,15.82,15.74,15.79,227043.0,15.76,15.82,15.74,15.79,227043.0
2024-03-11 13:00:00,15.79,15.79,15.7,15.74,243333.0,15.79,15.79,15.7,15.74,243333.0
2024-03-11 13:30:00,15.75,15.86,15.74,15.85,168897.0,15.75,15.86,15.74,15.85,168897.0
2024-03-11 14:00:00,15.85,15.87,15.72,15.76,203611.0,15.85,15.87,15.72,15.76,203611.0
2024-03-11 14:30:00,15.77,15.83,15.73,15.8,187466.0,15.77,15.83,15.73,15.8,187466.0
2024-03-11 15:00:00,15.79,15.8,15.73,15.75,164040.0,15.79,15.8,15.73,15.75,164040.0
2024-03-11 15:30:00,15.74,15.75,15.68,15.69,405479.0,15.74,15.75,15.68,15.69,405479.0
2024-03-12 09:30:00,16.06,16.08,15.92,15.97,408757.0,16.06,16.08,15.92,15.97,408757.0
2024-03-12 10:00:00,15.98,15.98,15.71,15.74,726285.0,15.98,15.98,15.71,15.74,726285.0
2024-03-12 10:30:00,15.75,15.75,15.41,15.48,1047888.0,15.75,15.75,15.41,15.48,1047888.0
2024-03-12 11:00:00,15.48,15.5,15.27,15.45,516764.0,15.48,15.5,15.27,15.45,516764.0
2024-03-12 11:30:00,15.45,15.47,15.36,15.37,253148.0,15.45,15.47,15.36,15.37,253148.0
2024-03-12 12:00:00,15.38,15.42,15.28,15.39,329221.0,15.38,15.42,15.28,15.39,329221.0
2024-03-12 12:30:00,15.38,15.4,15.23,15.32,401109.0,15.38,15.4,15.23,15.32,401109.0
2024-03-12 13:00:00,15.33,15.38,15.2,15.25,532244.0,15.33,15.38,15.2,15.25,532244.0
2024-03-12 13:30:00,15.25,15.33,15.14,15.2,492369.0,15.25,15.33,15.14,15.2,492369.0
2024-03-12 14:00:00,15.2,15.37,15.16,15.36,436542.0,15.2,15.37,15.16,15.36,436542.0
2024-03-12 14:30:00,15.36,15.38,15.28,15.33,339304.0,15.36,15.38,15.28,15.33,339304.0
2024-03-12 15:00:00,15.33,15.37,15.29,15.33,261679.0,15.33,15.37,15.29,15.33,261679.0
2024-03-12 15:30:00,15.33,15.35,15.29,15.31,388341.0,15.33,15.35,15.29,15.31,388341.0
2024-03-13 09:30:00,14.89,15.17,14.84,15.09,1434643.0,14.89,15.17,14.84,15.09,1434643.0
2024-03-13 10:00:00,15.09,15.13,14.97,14.98,298490.0,15.09,15.13,14.97,14.98,298490.0
2024-03-13 10:30:00,14.98,15.03,14.94,14.95,914339.0,14.98,15.03,14.94,14.95,914339.0
2024-03-13 11:00:00,14.95,15.05,14.93,15.05,341943.0,14.95,15.05,14.93,15.05,341943.0
2024-03-13 11:30:00,15.05,15.14,14.98,15.13,230645.0,15.05,15.14,14.98,15.13,230645.0
2024-03-13 12:00:00,15.12,15.19,15.06,15.17,227274.0,15.12,15.19,15.06,15.17,227274.0
2024-03-13 12:30:00,15.17,15.2,15.04,15.06,201660.0,15.17,15.2,15.04,15.06,201660.0
2024-03-13 13:00:00,15.06,15.1,15.0,15.08,190681.0,15.06,15.1,15.0,15.08,190681.0
2024-03-13 13:30:00,15.08,15.09,15.01,15.04,129139.0,15.08,15.09,15.01,15.04,129139.0
2024-03-13 14:00:00,15.03,15.06,14.86,14.87,446177.0,15.03,15.06,14.86,14.87,446177.0
2024-03-13 14:30:00,14.87,14.92,14.83,14.89,495925.0,14.87,14.92,14.83,14.89,495925.0
2024-03-13 15:00:00,14.89,14.94,14.88,14.93,207785.0,14.89,14.94,14.88,14.93,207785.0
2024-03-13 15:30:00,14.92,14.96,14.9,14.93,294477.0,14.92,14.96,14.9,14.93,294477.0
2024-03-14 09:30:00,15.0,15.14,14.95,15.05,411852.0,15.0,15.14,14.95,15.05,411852.0
2024-03-14 10:00:00,15.05,15.16,15.02,15.07,346296.0,15.05,15.16,15.02,15.07,346296.0
2024-03-14 10:30:00,15.08,15.27,15.08,15.14,562030.0,15.08,15.27,15.08,15.14,562030.0
2024-03-14 11:00:00,15.14,15.21,15.11,15.13,206188.0,15.14,15.21,15.11,15.13,206188.0
2024-03-14 11:30:00,15.12,15.39,15.1,15.37,453781.0,15.12,15.39,15.1,15.37,453781.0
2024-03-14 12:00:00,15.37,15.44,15.32,15.35,371000.0,15.37,15.44,15.32,15.35,371000.0
2024-03-14 12:30:00,15.36,15.4,15.31,15.37,180477.0,15.36,15.4,15.31,15.37,180477.0
2024-03-14 13:00:00,15.37,15.37,15.23,15.33,273419.0,15.37,15.37,15.23,15.33,273419.0
2024-03-14 13:30:00,15.33,15.47,15.33,15.41,325231.0,15.33,15.47,15.33,15.41,325231.0
2024-03-14 14:00:00,15.4,15.65,15.39,15.59,561542.0,15.4,15.65,15.39,15.59,561542.0
2024-03-14 14:30:00,15.59,15.71,15.58,15.69,598664.0,15.59,15.71,15.58,15.69,598664.0
2024-03-14 15:00:00,15.69,15.78,15.62,15.62,419836.0,15.69,15.78,15.62,15.62,419836.0
2024-03-14 15:30:00,15.62,15.63,15.54,15.58,471427.0,15.62,15.63,15.54,15.58,471427.0
2024-03-15 09:30:00,15.41,15.44,15.08,15.14,555776.0,15.41,15.44,15.08,15.14,555776.0
2024-03-15 10:00:00,15.13,15.14,15.01,15.04,552193.0,15.13,15.14,15.01,15.04,552193.0
2024-03-15 10:30:00,15.05,15.2,15.04,15.14,388637.0,15.05,15.2,15.04,15.14,388637.0
2024-03-15 11:00:00,15.14,15.26,15.1,15.19,303117.0,15.14,15.26,15.1,15.19,303117.0
2024-03-15 11:30:00,15.2,15.36,15.15,15.36,190236.0,15.2,15.36,15.15,15.36,190236.0
2024-03-15 12:00:00,15.36,15.37,15.24,15.36,222262.0,15.36,15.37,15.24,15.36,222262.0
2024-03-15 12:30:00,15.37,15.4,14.98,15.0,891712.0,15.37,15.4,14.98,15.0,891712.0
2024-03-15 13:00:00,15.0,15.04,14.87,14.93,727379.0,15.0,15.04,14.87,14.93,727379.0
2024-03-15 13:30:00,14.94,15.02,14.93,15.0,245960.0,14.94,15.02,14.93,15.0,245960.0
2024-03-15 14:00:00,15.0,15.05,14.88,14.94,485254.0,15.0,15.05,14.88,14.94,485254.0
2024-03-15 14:30:00,14.94,15.04,14.94,15.02,219145.0,14.94,15.04,14.94,15.02,219145.0
2024-03-15 15:00:00,15.03,15.05,14.99,15.05,208152.0,15.03,15.05,14.99,15.05,208152.0
2024-03-15 15:30:00,15.04,15.16,15.03,15.14,680248.0,15.04,15.16,15.03,15.14,680248.0
2024-03-18 09:30:00,15.5,15.57,15.28,15.32,900107.0,15.5,15.57,15.28,15.32,900107.0
2024-03-18 10:00:00,15.33,15.38,15.17,15.19,850844.0,15.33,15.38,15.17,15.19,850844.0
2024-03-18 10:30:00,15.19,15.23,15.04,15.09,492508.0,15.19,15.23,15.04,15.09,492508.0
2024-03-18 11:00:00,15.09,15.27,15.06,15.21,285716.0,15.09,15.27,15.06,15.21,285716.0
2024-03-18 11:30:00,15.21,15.29,15.18,15.25,231196.0,15.21,15.29,15.18,15.25,231196.0
2024-03-18 12:00:00,15.24,15.29,15.22,15.27,123793.0,15.24,15.29,15.22,15.27,123793.0
2024-03-18 12:30:00,15.28,15.29,15.18,15.22,199826.0,15.28,15.29,15.18,15.22,199826.0
2024-03-18 13:00:00,15.21,15.3,15.2,15.23,97875.0,15.21,15.3,15.2,15.23,97875.0
2024-03-18 13:30:00,15.23,15.33,15.2,15.31,156000.0,15.23,15.33,15.2,15.31,156000.0
2024-03-18 14:00:00,15.32,15.51,15.26,15.27,667441.0,15.32,15.51,15.26,15.27,667441.0
2024-03-18 14:30:00,15.26,15.39,15.24,15.35,190212.0,15.26,15.39,15.24,15.35,190212.0
2024-03-18 15:00:00,15.35,15.37,15.27,15.31,208783.0,15.35,15.37,15.27,15.31,208783.0
2024-03-18 15:30:00,15.31,15.34,15.29,15.34,211112.0,15.31,15.34,15.29,15.34,211112.0
2024-03-19 09:30:00,15.6,15.71,15.58,15.65,396385.0,15.6,15.71,15.58,15.65,396385.0
2024-03-19 10:00:00,15.64,15.77,15.63,15.73,598851.0,15.64,15.77,15.63,15.73,598851.0
2024-03-19 10:30:00,15.73,15.77,15.63,15.71,299053.0,15.73,15.77,15.63,15.71,299053.0
2024-03-19 11:00:00,15.71,15.77,15.63,15.63,337750.0,15.71,15.77,15.63,15.63,337750.0
2024-03-19 11:30:00,15.64,15.68,15.59,15.6,271101.0,15.64,15.68,15.59,15.6,271101.0
2024-03-19 12:00:00,15.59,15.59,15.43,15.51,522026.0,15.59,15.59,15.43,15.51,522026.0
2024-03-19 12:30:00,15.51,15.56,15.47,15.48,163328.0,15.51,15.56,15.47,15.48,163328.0
2024-03-19 13:00:00,15.48,15.53,15.38,15.52,302432.0,15.48,15.53,15.38,15.52,302432.0
2024-03-19 13:30:00,15.52,15.59,15.51,15.54,149672.0,15.52,15.59,15.51,15.54,149672.0
2024-03-19 14:00:00,15.54,15.69,15.48,15.65,319091.0,15.54,15.69,15.48,15.65,319091.0
2024-03-19 14:30:00,15.65,15.69,15.59,15.64,206768.0,15.65,15.69,15.59,15.64,206768.0
2024-03-19 15:00:00,15.64,15.68,15.61,15.65,180296.0,15.64,15.68,15.61,15.65,180296.0
2024-03-19 15:30:00,15.65,15.7,15.63,15.65,241204.0,15.65,15.7,15.63,15.65,241204.0
2024-03-20 09:30:00,15.35,15.46,15.32,15.4,545862.0,15.35,15.46,15.32,15.4,545862.0
2024-03-20 10:00:00,15.4,15.53,15.38,15.38,370700.0,15.4,15.53,15.38,15.38,370700.0
2024-03-20 10:30:00,15.39,15.5,15.33,15.4,635310.0,15.39,15.5,15.33,15.4,635310.0
2024-03-20 11:00:00,15.39,15.48,15.36,15.45,207703.0,15.39,15.48,15.36,15.45,207703.0
2024-03-20 11:30:00,15.45,15.5,15.39,15.49,168105.0,15.45,15.5,15.39,15.49,168105.0
2024-03-20 12:00:00,15.49,15.49,15.39,15.45,157036.0,15.49,15.49,15.39,15.45,157036.0
2024-03-20 12:30:00,15.46,15.47,15.35,15.37,170394.0,15.46,15.47,15.35,15.37,170394.0
2024-03-20 13:00:00,15.37,15.44,15.36,15.42,108656.0,15.37,15.44,15.36,15.42,108656.0
2024-03-20 13:30:00,15.42,15.47,15.37,15.39,161614.0,15.42,15.47,15.37,15.39,161614.0
2024-03-20 14:00:00,15.38,15.44,15.33,15.38,268154.0,15.38,15.44,15.33,15.38,268154.0
2024-03-20 14:30:00,15.41,15.44,15.34,15.35,152215.0,15.41,15.44,15.34,15.35,152215.0
2024-03-20 15:00:00,15.35,15.38,15.33,15.33,158501.0,15.35,15.38,15.33,15.33,158501.0
2024-03-20 15:30:00,15.33,15.38,15.31,15.37,382232.0,15.33,15.38,15.31,15.37,382232.0
2024-03-21 09:30:00,15.32,15.32,15.15,15.16,396135.0,15.32,15.32,15.15,15.16,396135.0
2024-03-21 10:00:00,15.15,15.24,15.09,15.23,401900.0,15.15,15.24,15.09,15.23,401900.0
2024-03-21 10:30:00,15.18,15.38,15.03,15.11,1350575.0,15.18,15.38,15.03,15.11,1350575.0
2024-03-21 11:00:00,15.12,15.2,15.03,15.17,489377.0,15.12,15.2,15.03,15.17,489377.0
2024-03-21 11:30:00,15.16,15.16,15.03,15.07,300822.0,15.16,15.16,15.03,15.07,300822.0
2024-03-21 12:00:00,15.07,15.26,15.07,15.25,354968.0,15.07,15.26,15.07,15.25,354968.0
2024-03-21 12:30:00,15.24,15.37,15.23,15.36,308546.0,15.24,15.37,15.23,15.36,308546.0
2024-03-21 13:00:00,15.36,15.39,15.27,15.29,282383.0,15.36,15.39,15.27,15.29,282383.0
2024-03-21 13:30:00,15.28,15.3,15.22,15.27,132917.0,15.28,15.3,15.22,15.27,132917.0
2024-03-21 14:00:00,15.28,15.37,15.27,15.3,252336.0,15.28,15.37,15.27,15.3,252336.0
2024-03-21 14:30:00,15.29,15.29,15.22,15.24,180303.0,15.29,15.29,15.22,15.24,180303.0
2024-03-21 15:00:00,15.24,15.31,15.23,15.28,174363.0,15.24,15.31,15.23,15.28,174363.0
2024-03-21 15:30:00,15.29,15.32,15.27,15.31,275796.0,15.29,15.32,15.27,15.31,275796.0
2024-03-22 09:30:00,15.01,15.09,14.98,15.05,639656.0,15.01,15.09,14.98,15.05,639656.0
2024-03-22 10:00:00,15.06,15.2,15.04,15.12,381350.0,15.06,15.2,15.04,15.12,381350.0
2024-03-22 10:30:00,15.12,15.14,15.06,15.12,146572.0,15.12,15.14,15.06,15.12,146572.0
2024-03-22 11:00:00,15.12,15.18,15.05,15.17,211888.0,15.12,15.18,15.05,15.17,211888.0
2024-03-22 11:30:00,15.17,15.18,15.12,15.14,111573.0,15.17,15.18,15.12,15.14,111573.0
2024-03-22 12:00:00,15.14,15.17,15.11,15.14,98362.0,15.14,15.17,15.11,15.14,98362.0
2024-03-22 12:30:00,15.14,15.16,15.08,15.1,154589.0,15.14,15.16,15.08,15.1,154589.0
2024-03-22 13:00:00,15.11,15.19,15.1,15.18,114596.0,15.11,15.19,15.1,15.18,114596.0
2024-03-22 13:30:00,15.19,15.23,15.16,15.2,171511.0,15.19,15.23,15.16,15.2,171511.0
2024-03-22 14:00:00,15.2,15.2,15.1,15.12,207464.0,15.2,15.2,15.1,15.12,207464.0
2024-03-22 14:30:00,15.12,15.14,15.07,15.09,153122.0,15.12,15.14,15.07,15.09,153122.0
2024-03-22 15:00:00,15.08,15.12,15.05,15.12,155158.0,15.08,15.12,15.05,15.12,155158.0
2024-03-22 15:30:00,15.11,15.14,15.09,15.12,696757.0,15.11,15.14,15.09,15.12,696757.0
2024-03-25 09:30:00,14.99,15.04,14.91,14.99,475259.0,14.99,15.04,14.91,14.99,475259.0
2024-03-25 10:00:00,14.99,15.02,14.91,15.01,416772.0,14.99,15.02,14.91,15.01,416772.0
2024-03-25 10:30:00,15.01,15.07,14.99,15.03,310748.0,15.01,15.07,14.99,15.03,310748.0
2024-03-25 11:00:00,15.03,15.2,15.03,15.16,371096.0,15.03,15.2,15.03,15.16,371096.0
2024-03-25 11:30:00,15.16,15.17,15.08,15.1,304324.0,15.16,15.17,15.08,15.1,304324.0
2024-03-25 12:00:00,15.1,15.13,15.05,15.11,203114.0,15.1,15.13,15.05,15.11,203114.0
2024-03-25 12:30:00,15.11,15.14,15.07,15.12,131805.0,15.11,15.14,15.07,15.12,131805.0
2024-03-25 13:00:00,15.11,15.13,14.97,14.97,426301.0,15.11,15.13,14.97,14.97,426301.0
2024-03-25 13:30:00,14.98,15.02,14.95,14.97,210828.0,14.98,15.02,14.95,14.97,210828.0
2024-03-25 14:00:00,14.97,15.03,14.89,14.95,493789.0,14.97,15.03,14.89,14.95,493789.0
2024-03-25 14:30:00,14.95,15.0,14.92,15.0,212794.0,14.95,15.0,14.92,15.0,212794.0
2024-03-25 15:00:00,15.0,15.02,14.98,15.02,227638.0,15.0,15.02,14.98,15.02,227638.0
2024-03-25 15:30:00,15.01,15.05,14.99,15.03,332462.0,15.01,15.05,14.99,15.03,332462.0
2024-03-26 09:30:00,15.09,15.15,15.02,15.07,327502.0,15.09,15.15,15.02,15.07,327502.0
2024-03-26 10:00:00,15.04,15.06,14.93,14.94,339764.0,15.04,15.06,14.93,14.94,339764.0
2024-03-26 10:30:00,14.94,14.98,14.9,14.94,451061.0,14.94,14.98,14.9,14.94,451061.0
2024-03-26 11:00:00,14.94,14.97,14.9,14.92,189064.0,14.94,14.97,14.9,14.92,189064.0
2024-03-26 11:30:00,14.91,15.06,14.88,15.04,463905.0,14.91,15.06,14.88,15.04,463905.0
2024-03-26 12:00:00,15.04,15.04,14.92,14.97,212699.0,15.04,15.04,14.92,14.97,212699.0
2024-03-26 12:30:00,14.97,15.02,14.94,15.0,235764.0,14.97,15.02,14.94,15.0,235764.0
2024-03-26 13:00:00,14.99,15.1,14.99,15.07,367447.0,14.99,15.1,14.99,15.07,367447.0
2024-03-26 13:30:00,15.07,15.08,14.94,14.97,418975.0,15.07,15.08,14.94,14.97,418975.0
2024-03-26 14:00:00,14.97,14.98,14.84,14.95,932309.0,14.97,14.98,14.84,14.95,932309.0
2024-03-26 14:30:00,14.94,14.95,14.88,14.93,521385.0,14.94,14.95,14.88,14.93,521385.0
2024-03-26 15:00:00,14.93,14.94,14.88,14.91,261204.0,14.93,14.94,14.88,14.91,261204.0
2024-03-26 15:30:00,14.91,14.96,14.9,14.94,426744.0,14.91,14.96,14.9,14.94,426744.0
2024-03-27 09:30:00,14.44,14.48,14.39,14.42,1644234.0,14.44,14.48,14.39,14.42,1644234.0
2024-03-27 10:00:00,14.41,14.41,14.25,14.36,1033395.0,14.41,14.41,14.25,14.36,1033395.0
2024-03-27 10:30:00,14.36,14.37,14.29,14.3,530539.0,14.36,14.37,14.29,14.3,530539.0
2024-03-27 11:00:00,14.3,14.37,14.26,14.35,498291.0,14.3,14.37,14.26,14.35,498291.0
2024-03-27 11:30:00,14.35,14.46,14.35,14.45,507240.0,14.35,14.46,14.35,14.45,507240.0
2024-03-27 12:00:00,14.46,14.5,14.39,14.44,533065.0,14.46,14.5,14.39,14.44,533065.0
2024-03-27 12:30:00,14.44,14.45,14.34,14.37,296413.0,14.44,14.45,14.34,14.37,296413.0
2024-03-27 13:00:00,14.38,14.4,14.35,14.38,146806.0,14.38,14.4,14.35,14.38,146806.0
2024-03-27 13:30:00,14.37,14.37,14.33,14.35,190142.0,14.37,14.37,14.33,14.35,190142.0
2024-03-27 14:00:00,14.35,14.39,14.3,14.38,503300.0,14.35,14.39,14.3,14.38,503300.0
2024-03-27 14:30:00,14.37,14.39,14.35,14.38,155456.0,14.37,14.39,14.35,14.38,155456.0
2024-03-27 15:00:00,14.37,14.38,14.34,14.35,147897.0,14.37,14.38,14.34,14.35,147897.0
2024-03-27 15:30:00,14.35,14.37,14.33,14.34,496200.0,14.35,14.37,14.33,14.34,496200.0
2024-03-28 09:30:00,14.57,14.58,14.44,14.5,510770.0,14.57,14.58,14.44,14.5,510770.0
2024-03-28 10:00:00,14.5,14.62,14.49,14.55,360163.0,14.5,14.62,14.49,14.55,360163.0
2024-03-28 10:30:00,14.55,14.75,14.36,14.45,1328322.0,14.55,14.75,14.36,14.45,1328322.0
2024-03-28 11:00:00,14.45,14.53,14.4,14.41,567425.0,14.45,14.53,14.4,14.41,567425.0
2024-03-28 11:30:00,14.41,14.48,14.39,14.41,279456.0,14.41,14.48,14.39,14.41,279456.0
2024-03-28 12:00:00,14.41,14.46,14.38,14.45,285030.0,14.41,14.46,14.38,14.45,285030.0
2024-03-28 12:30:00,14.44,14.54,14.41,14.54,391785.0,14.44,14.54,14.41,14.54,391785.0
2024-03-28 13:00:00,14.54,14.62,14.49,14.6,567632.0,14.54,14.62,14.49,14.6,567632.0
2024-03-28 13:30:00,14.6,14.69,14.53,14.63,539782.0,14.6,14.69,14.53,14.63,539782.0
2024-03-28 14:00:00,14.64,14.92,14.63,14.7,1278533.0,14.64,14.92,14.63,14.7,1278533.0
2024-03-28 14:30:00,14.71,14.71,14.61,14.63,447468.0,14.71,14.71,14.61,14.63,447468.0
2024-03-28 15:00:00,14.62,14.62,14.57,14.59,380309.0,14.62,14.62,14.57,14.59,380309.0
2024-03-28 15:30:00,14.59,14.63,14.56,14.56,462903.0,14.59,14.63,14.56,14.56,462903.0
2024-04-01 09:30:00,15.27,15.33,15.11,15.24,1444427.0,15.27,15.33,15.11,15.24,1444427.0
2024-04-01 10:00:00,15.24,15.25,15.07,15.1,550489.0,15.24,15.25,15.07,15.1,550489.0
2024-04-01 10:30:00,15.11,15.26,15.09,15.23,524819.0,15.11,15.26,15.09,15.23,524819.0
2024-04-01 11:00:00,15.23,15.35,15.22,15.32,631077.0,15.23,15.35,15.22,15.32,631077.0
2024-04-01 11:30:00,15.32,15.4,15.31,15.36,498330.0,15.32,15.4,15.31,15.36,498330.0
2024-04-01 12:00:00,15.35,15.44,15.35,15.4,642932.0,15.35,15.44,15.35,15.4,642932.0
2024-04-01 12:30:00,15.4,15.49,15.39,15.43,510091.0,15.4,15.49,15.39,15.43,510091.0
2024-04-01 13:00:00,15.43,15.45,15.35,15.39,298681.0,15.43,15.45,15.35,15.39,298681.0
2024-04-01 13:30:00,15.39,15.42,15.27,15.32,379522.0,15.39,15.42,15.27,15.32,379522.0
2024-04-01 14:00:00,15.32,15.48,15.25,15.36,548865.0,15.32,15.48,15.25,15.36,548865.0
2024-04-01 14:30:00,15.37,15.42,15.35,15.36,200748.0,15.37,15.42,15.35,15.36,200748.0
2024-04-01 15:00:00,15.36,15.39,15.35,15.36,156460.0,15.36,15.39,15.35,15.36,156460.0
2024-04-01 15:30:00,15.36,15.4,15.33,15.4,726550.0,15.36,15.4,15.33,15.4,726550.0
2024-04-02 09:30:00,15.11,15.24,15.06,15.18,425788.0,15.11,15.24,15.06,15.18,425788.0
2024-04-02 10:00:00,15.18,15.47,15.17,15.38,630787.0,15.18,15.47,15.17,15.38,630787.0
2024-04-02 10:30:00,15.38,15.68,15.38,15.58,1053087.0,15.38,15.68,15.38,15.58,1053087.0
2024-04-02 11:00:00,15.59,15.73,15.48,15.58,861986.0,15.59,15.73,15.48,15.58,861986.0
2024-04-02 11:30:00,15.59,15.66,15.5,15.54,382953.0,15.59,15.66,15.5,15.54,382953.0
2024-04-02 12:00:00,15.54,15.69,15.52,15.67,259206.0,15.54,15.69,15.52,15.67,259206.0
2024-04-02 12:30:00,15.67,15.72,15.61,15.68,248070.0,15.67,15.72,15.61,15.68,248070.0
2024-04-02 13:00:00,15.68,15.71,15.56,15.59,235138.0,15.68,15.71,15.56,15.59,235138.0
2024-04-02 13:30:00,15.58,15.71,15.54,15.57,395090.0,15.58,15.71,15.54,15.57,395090.0
2024-04-02 14:00:00,15.56,15.62,15.46,15.58,384416.0,15.56,15.62,15.46,15.58,384416.0
2024-04-02 14:30:00,15.58,15.59,15.52,15.52,129903.0,15.58,15.59,15.52,15.52,129903.0
2024-04-02 15:00:00,15.52,15.52,15.45,15.48,213419.0,15.52,15.52,15.45,15.48,213419.0
2024-04-02 15:30:00,15.49,15.52,15.46,15.48,268273.0,15.49,15.52,15.46,15.48,268273.0
2024-04-03 09:30:00,15.86,15.86,15.62,15.62,612117.0,15.86,15.86,15.62,15.62,612117.0
2024-04-03 10:00:00,15.63,15.66,15.46,15.46,438968.0,15.63,15.66,15.46,15.46,438968.0
2024-04-03 10:30:00,15.47,15.62,15.46,15.58,446553.0,15.47,15.62,15.46,15.58,446553.0
2024-04-03 11:00:00,15.58,15.6,15.5,15.52,335840.0,15.58,15.6,15.5,15.52,335840.0
2024-04-03 11:30:00,15.51,15.58,15.44,15.57,475041.0,15.51,15.58,15.44,15.57,475041.0
2024-04-03 12:00:00,15.57,15.58,15.48,15.53,319456.0,15.57,15.58,15.48,15.53,319456.0
2024-04-03 12:30:00,15.54,15.55,15.46,15.47,251581.0,15.54,15.55,15.46,15.47,251581.0
2024-04-03 13:00:00,15.47,15.51,15.44,15.48,268331.0,15.47,15.51,15.44,15.48,268331.0
2024-04-03 13:30:00,15.47,15.51,15.4,15.41,295828.0,15.47,15.51,15.4,15.41,295828.0
2024-04-03 14:00:00,15.41,15.43,15.35,15.43,355620.0,15.41,15.43,15.35,15.43,355620.0
2024-04-03 14:30:00,15.43,15.49,15.41,15.41,258602.0,15.43,15.49,15.41,15.41,258602.0
2024-04-03 15:00:00,15.42,15.45,15.41,15.42,190662.0,15.42,15.45,15.41,15.42,190662.0
2024-04-03 15:30:00,15.42,15.49,15.41,15.46,556047.0,15.42,15.49,15.41,15.46,556047.0
2024-04-04 09:30:00,15.39,15.4,15.29,15.32,558718.0,15.39,15.4,15.29,15.32,558718.0
2024-04-04 10:00:00,15.34,15.41,15.32,15.37,374770.0,15.34,15.41,15.32,15.37,374770.0
2024-04-04 10:30:00,15.35,15.35,15.02,15.08,1205858.0,15.35,15.35,15.02,15.08,1205858.0
2024-04-04 11:00:00,15.08,15.1,14.96,15.02,661415.0,15.08,15.1,14.96,15.02,661415.0
2024-04-04 11:30:00,15.02,15.06,14.98,15.0,428729.0,15.02,15.06,14.98,15.0,428729.0
2024-04-04 12:00:00,14.99,14.99,14.8,14.89,1049128.0,14.99,14.99,14.8,14.89,1049128.0
2024-04-04 12:30:00,14.89,14.93,14.82,14.91,378891.0,14.89,14.93,14.82,14.91,378891.0
2024-04-04 13:00:00,14.9,14.96,14.85,14.91,318594.0,14.9,14.96,14.85,14.91,318594.0
2024-04-04 13:30:00,14.9,14.93,14.87,14.91,307340.0,14.9,14.93,14.87,14.91,307340.0
2024-04-04 14:00:00,14.91,14.94,14.81,14.83,846408.0,14.91,14.94,14.81,14.83,846408.0
2024-04-04 14:30:00,14.83,14.89,14.8,14.87,450166.0,14.83,14.89,14.8,14.87,450166.0
2024-04-04 15:00:00,14.87,14.9,14.83,14.85,453620.0,14.87,14.9,14.83,14.85,453620.0
2024-04-04 15:30:00,14.85,14.91,14.82,14.89,795118.0,14.85,14.91,14.82,14.89,795118.0
2024-04-05 09:30:00,14.91,15.03,14.87,15.02,474823.0,14.91,15.03,14.87,15.02,474823.0
2024-04-05 10:00:00,15.03,15.09,14.83,14.88,349745.0,15.03,15.09,14.83,14.88,349745.0
2024-04-05 10:30:00,14.89,15.08,14.89,15.01,375975.0,14.89,15.08,14.89,15.01,375975.0
2024-04-05 11:00:00,15.01,15.08,14.93,15.08,235491.0,15.01,15.08,14.93,15.08,235491.0
2024-04-05 11:30:00,15.08,15.18,15.06,15.09,417206.0,15.08,15.18,15.06,15.09,417206.0
2024-04-05 12:00:00,15.1,15.16,15.06,15.12,353112.0,15.1,15.16,15.06,15.12,353112.0
2024-04-05 12:30:00,15.12,15.19,15.11,15.18,279518.0,15.12,15.19,15.11,15.18,279518.0
2024-04-05 13:00:00,15.17,15.25,15.13,15.21,351620.0,15.17,15.25,15.13,15.21,351620.0
2024-04-05 13:30:00,15.21,15.24,15.01,15.09,276423.0,15.21,15.24,15.01,15.09,276423.0
2024-04-05 14:00:00,15.08,15.11,14.88,14.94,561677.0,15.08,15.11,14.88,14.94,561677.0
2024-04-05 14:30:00,14.94,14.97,14.86,14.88,285019.0,14.94,14.97,14.86,14.88,285019.0
2024-04-05 15:00:00,14.88,14.9,14.83,14.86,153164.0,14.88,14.9,14.83,14.86,153164.0
2024-04-05 15:30:00,14.86,14.92,14.82,14.88,518649.0,14.86,14.92,14.82,14.88,518649.0
2024-04-08 09:30:00,15.1,15.24,15.04,15.22,394415.0,15.1,15.24,15.04,15.22,394415.0
2024-04-08 10:00:00,15.23,15.31,15.16,15.28,668296.0,15.23,15.31,15.16,15.28,668296.0
2024-04-08 10:30:00,15.28,15.41,15.27,15.29,712856.0,15.28,15.41,15.27,15.29,712856.0
2024-04-08 11:00:00,15.3,15.39,15.29,15.36,355906.0,15.3,15.39,15.29,15.36,355906.0
2024-04-08 11:30:00,15.36,15.43,15.28,15.4,580402.0,15.36,15.43,15.28,15.4,580402.0
2024-04-08 12:00:00,15.41,15.43,15.33,15.36,280266.0,15.41,15.43,15.33,15.36,280266.0
2024-04-08 12:30:00,15.37,15.45,15.34,15.45,232219.0,15.37,15.45,15.34,15.45,232219.0
2024-04-08 13:00:00,15.44,15.47,15.38,15.43,313561.0,15.44,15.47,15.38,15.43,313561.0
2024-04-08 13:30:00,15.43,15.47,15.38,15.42,275201.0,15.43,15.47,15.38,15.42,275201.0
2024-04-08 14:00:00,15.42,15.45,15.35,15.44,253386.0,15.42,15.45,15.35,15.44,253386.0
2024-04-08 14:30:00,15.44,15.47,15.42,15.44,160283.0,15.44,15.47,15.42,15.44,160283.0
2024-04-08 15:00:00,15.44,15.44,15.4,15.41,129047.0,15.44,15.44,15.4,15.41,129047.0
2024-04-08 15:30:00,15.41,15.44,15.4,15.42,374666.0,15.41,15.44,15.4,15.42,374666.0
2024-04-09 09:30:00,15.86,16.09,15.82,15.94,2037700.0,15.86,16.09,15.82,15.94,2037700.0
2024-04-09 10:00:00,15.94,16.04,15.81,15.98,753570.0,15.94,16.04,15.81,15.98,753570.0
2024-04-09 10:30:00,15.98,15.99,15.77,15.79,623942.0,15.98,15.99,15.77,15.79,623942.0
2024-04-09 11:00:00,15.79,15.85,15.71,15.83,468971.0,15.79,15.85,15.71,15.83,468971.0
2024-04-09 11:30:00,15.83,15.83,15.72,15.74,330260.0,15.83,15.83,15.72,15.74,330260.0
2024-04-09 12:00:00,15.74,15.8,15.66,15.66,238215.0,15.74,15.8,15.66,15.66,238215.0
2024-04-09 12:30:00,15.67,15.68,15.52,15.54,525512.0,15.67,15.68,15.52,15.54,525512.0
2024-04-09 13:00:00,15.54,15.55,15.43,15.48,579672.0,15.54,15.55,15.43,15.48,579672.0
2024-04-09 13:30:00,15.47,15.57,15.46,15.53,341004.0,15.47,15.57,15.46,15.53,341004.0
2024-04-09 14:00:00,15.52,15.69,15.49,15.68,384098.0,15.52,15.69,15.49,15.68,384098.0
2024-04-09 14:30:00,15.69,15.76,15.66,15.75,247611.0,15.69,15.76,15.66,15.75,247611.0
2024-04-09 15:00:00,15.75,15.85,15.73,15.82,217703.0,15.75,15.85,15.73,15.82,217703.0
2024-04-09 15:30:00,15.82,15.88,15.78,15.85,311621.0,15.82,15.88,15.78,15.85,311621.0
2024-04-10 09:30:00,15.98,16.04,15.94,15.96,549852.0,15.98,16.04,15.94,15.96,549852.0
2024-04-10 10:00:00,15.97,15.98,15.8,15.92,577057.0,15.97,15.98,15.8,15.92,577057.0
2024-04-10 10:30:00,15.93,15.94,15.75,15.76,337403.0,15.93,15.94,15.75,15.76,337403.0
2024-04-10 11:00:00,15.76,15.81,15.63,15.79,604716.0,15.76,15.81,15.63,15.79,604716.0
2024-04-10 11:30:00,15.79,15.87,15.76,15.81,229522.0,15.79,15.87,15.76,15.81,229522.0
2024-04-10 12:00:00,15.8,15.81,15.67,15.68,331731.0,15.8,15.81,15.67,15.68,331731.0
2024-04-10 12:30:00,15.67,15.72,15.66,15.72,364574.0,15.67,15.72,15.66,15.72,364574.0
2024-04-10 13:00:00,15.72,15.79,15.67,15.75,177012.0,15.72,15.79,15.67,15.75,177012.0
2024-04-10 13:30:00,15.75,15.78,15.72,15.77,232314.0,15.75,15.78,15.72,15.77,232314.0
2024-04-10 14:00:00,15.76,15.81,15.73,15.81,278832.0,15.76,15.81,15.73,15.81,278832.0
2024-04-10 14:30:00,15.81,15.81,15.7,15.72,214928.0,15.81,15.81,15.7,15.72,214928.0
2024-04-10 15:00:00,15.72,15.76,15.72,15.74,109824.0,15.72,15.76,15.72,15.74,109824.0
2024-04-10 15:30:00,15.74,15.76,15.65,15.67,239965.0,15.74,15.76,15.65,15.67,239965.0
2024-04-11 09:30:00,15.38,15.39,15.15,15.17,909913.0,15.38,15.39,15.15,15.17,909913.0
2024-04-11 10:00:00,15.17,15.32,15.15,15.29,396161.0,15.17,15.32,15.15,15.29,396161.0
2024-04-11 10:30:00,15.25,15.27,15.03,15.11,960843.0,15.25,15.27,15.03,15.11,960843.0
2024-04-11 11:00:00,15.11,15.12,14.95,15.05,617312.0,15.11,15.12,14.95,15.05,617312.0
2024-04-11 11:30:00,15.05,15.05,14.85,14.9,835260.0,15.05,15.05,14.85,14.9,835260.0
2024-04-11 12:00:00,14.89,14.95,14.83,14.93,684935.0,14.89,14.95,14.83,14.93,684935.0
2024-04-11 12:30:00,14.92,14.93,14.88,14.9,353218.0,14.92,14.93,14.88,14.9,353218.0
2024-04-11 13:00:00,14.9,14.97,14.8,14.82,572314.0,14.9,14.97,14.8,14.82,572314.0
2024-04-11 13:30:00,14.82,14.82,14.71,14.75,834550.0,14.82,14.82,14.71,14.75,834550.0
2024-04-11 14:00:00,14.76,14.8,14.69,14.8,875831.0,14.76,14.8,14.69,14.8,875831.0
2024-04-11 14:30:00,14.8,14.83,14.74,14.77,553869.0,14.8,14.83,14.74,14.77,553869.0
2024-04-11 15:00:00,14.78,14.82,14.76,14.79,495997.0,14.78,14.82,14.76,14.79,495997.0
2024-04-11 15:30:00,14.79,14.85,14.78,14.84,673022.0,14.79,14.85,14.78,14.84,673022.0
2024-04-12 09:30:00,14.67,14.8,14.62,14.77,644605.0,14.67,14.8,14.62,14.77,644605.0
2024-04-12 10:00:00,14.77,14.78,14.64,14.71,502198.0,14.77,14.78,14.64,14.71,502198.0
2024-04-12 10:30:00,14.71,14.76,14.69,14.73,231626.0,14.71,14.76,14.69,14.73,231626.0
2024-04-12 11:00:00,14.74,14.81,14.7,14.8,292425.0,14.74,14.81,14.7,14.8,292425.0
2024-04-12 11:30:00,14.8,14.88,14.79,14.81,262185.0,14.8,14.88,14.79,14.81,262185.0
2024-04-12 12:00:00,14.81,14.83,14.72,14.76,320660.0,14.81,14.83,14.72,14.76,320660.0
2024-04-12 12:30:00,14.77,14.78,14.72,14.75,134275.0,14.77,14.78,14.72,14.75,134275.0
2024-04-12 13:00:00,14.75,14.85,14.74,14.84,160131.0,14.75,14.85,14.74,14.84,160131.0
2024-04-12 13:30:00,14.84,14.86,14.78,14.79,231565.0,14.84,14.86,14.78,14.79,231565.0
2024-04-12 14:00:00,14.79,14.85,14.74,14.84,209656.0,14.79,14.85,14.74,14.84,209656.0
2024-04-12 14:30:00,14.84,14.85,14.81,14.82,158588.0,14.84,14.85,14.81,14.82,158588.0
2024-04-12 15:00:00,14.82,14.87,14.81,14.85,193700.0,14.82,14.87,14.81,14.85,193700.0
2024-04-12 15:30:00,14.86,14.9,14.84,14.88,403800.0,14.86,14.9,14.84,14.88,403800.0
2024-04-15 09:30:00,14.41,14.48,14.38,14.44,773471.0,14.41,14.48,14.38,14.44,773471.0
2024-04-15 10:00:00,14.44,14.59,14.4,14.49,609803.0,14.44,14.59,14.4,14.49,609803.0
2024-04-15 10:30:00,14.49,14.57,14.44,14.45,619198.0,14.49,14.57,14.44,14.45,619198.0
2024-04-15 11:00:00,14.45,14.46,14.32,14.38,1284075.0,14.45,14.46,14.32,14.38,1284075.0
2024-04-15 11:30:00,14.38,14.41,14.33,14.41,443497.0,14.38,14.41,14.33,14.41,443497.0
2024-04-15 12:00:00,14.42,14.43,14.36,14.39,513844.0,14.42,14.43,14.36,14.39,513844.0
2024-04-15 12:30:00,14.39,14.39,14.22,14.23,715643.0,14.39,14.39,14.22,14.23,715643.0
2024-04-15 13:00:00,14.24,14.24,14.1,14.13,774312.0,14.24,14.24,14.1,14.13,774312.0
2024-04-15 13:30:00,14.13,14.15,14.07,14.09,624871.0,14.13,14.15,14.07,14.09,624871.0
2024-04-15 14:00:00,14.09,14.2,14.08,14.19,825057.0,14.09,14.2,14.08,14.19,825057.0
2024-04-15 14:30:00,14.18,14.23,14.15,14.21,212545.0,14.18,14.23,14.15,14.21,212545.0
2024-04-15 15:00:00,14.21,14.21,14.15,14.18,296676.0,14.21,14.21,14.15,14.18,296676.0
2024-04-15 15:30:00,14.17,14.18,14.1,14.14,681555.0,14.17,14.18,14.1,14.14,681555.0
2024-04-16 09:30:00,14.13,14.23,14.08,14.12,555094.0,14.13,14.23,14.08,14.12,555094.0
2024-04-16 10:00:00,14.12,14.15,14.07,14.08,285245.0,14.12,14.15,14.07,14.08,285245.0
2024-04-16 10:30:00,14.09,14.09,13.97,13.97,578285.0,14.09,14.09,13.97,13.97,578285.0
2024-04-16 11:00:00,13.97,14.08,13.96,14.04,445286.0,13.97,14.08,13.96,14.04,445286.0
2024-04-16 11:30:00,14.05,14.1,13.99,14.01,284229.0,14.05,14.1,13.99,14.01,284229.0
2024-04-16 12:00:00,14.01,14.01,13.93,13.98,528625.0,14.01,14.01,13.93,13.98,528625.0
2024-04-16 12:30:00,13.97,13.97,13.88,13.91,664847.0,13.97,13.97,13.88,13.91,664847.0
2024-04-16 13:00:00,13.91,13.94,13.89,13.91,237202.0,13.91,13.94,13.89,13.91,237202.0
2024-04-16 13:30:00,13.9,14.48,13.86,14.4,1444927.0,13.9,14.48,13.86,14.4,1444927.0
2024-04-16 14:00:00,14.4,15.0,14.31,14.5,5374901.0,14.4,15.0,14.31,14.5,5374901.0
2024-04-16 14:30:00,14.5,14.67,14.45,14.56,911612.0,14.5,14.67,14.45,14.56,911612.0
2024-04-16 15:00:00,14.55,14.59,14.4,14.48,403315.0,14.55,14.59,14.4,14.48,403315.0
2024-04-16 15:30:00,14.48,14.52,14.44,14.49,509904.0,14.48,14.52,14.44,14.49,509904.0
2024-04-17 09:30:00,14.16,14.19,14.03,14.06,601742.0,14.16,14.19,14.03,14.06,601742.0
2024-04-17 10:00:00,14.07,14.09,13.98,14.06,599779.0,14.07,14.09,13.98,14.06,599779.0
2024-04-17 10:30:00,14.06,14.08,14.0,14.03,347348.0,14.06,14.08,14.0,14.03,347348.0
2024-04-17 11:00:00,14.04,14.07,14.01,14.03,336876.0,14.04,14.07,14.01,14.03,336876.0
2024-04-17 11:30:00,14.04,14.11,14.02,14.07,262893.0,14.04,14.11,14.02,14.07,262893.0
2024-04-17 12:00:00,14.07,14.08,14.02,14.03,224168.0,14.07,14.08,14.02,14.03,224168.0
2024-04-17 12:30:00,14.03,14.14,14.01,14.14,231290.0,14.03,14.14,14.01,14.14,231290.0
2024-04-17 13:00:00,14.14,14.19,14.12,14.19,323615.0,14.14,14.19,14.12,14.19,323615.0
2024-04-17 13:30:00,14.19,14.29,14.19,14.21,407679.0,14.19,14.29,14.19,14.21,407679.0
2024-04-17 14:00:00,14.21,14.37,14.21,14.31,374789.0,14.21,14.37,14.21,14.31,374789.0
2024-04-17 14:30:00,14.31,14.32,14.21,14.22,394072.0,14.31,14.32,14.21,14.22,394072.0
2024-04-17 15:00:00,14.22,14.26,14.21,14.26,138262.0,14.22,14.26,14.21,14.26,138262.0
2024-04-17 15:30:00,14.26,14.4,14.2,14.38,683369.0,14.26,14.4,14.2,14.38,683369.0
2024-04-18 09:30:00,14.47,14.52,14.41,14.5,423734.0,14.47,14.52,14.41,14.5,423734.0
2024-04-18 10:00:00,14.5,14.55,14.45,14.49,428690.0,14.5,14.55,14.45,14.49,428690.0
2024-04-18 10:30:00,14.5,14.6,14.42,14.51,1087963.0,14.5,14.6,14.42,14.51,1087963.0
2024-04-18 11:00:00,14.5,14.59,14.5,14.59,506048.0,14.5,14.59,14.5,14.59,506048.0
2024-04-18 11:30:00,14.58,14.59,14.48,14.52,355493.0,14.58,14.59,14.48,14.52,355493.0
2024-04-18 12:00:00,14.52,14.56,14.39,14.43,896282.0,14.52,14.56,14.39,14.43,896282.0
2024-04-18 12:30:00,14.42,14.52,14.4,14.48,394881.0,14.42,14.52,14.4,14.48,394881.0
2024-04-18 13:00:00,14.49,14.49,14.39,14.47,323085.0,14.49,14.49,14.39,14.47,323085.0
2024-04-18 13:30:00,14.47,14.47,14.43,14.45,195864.0,14.47,14.47,14.43,14.45,195864.0
2024-04-18 14:00:00,14.45,14.54,14.44,14.51,474253.0,14.45,14.54,14.44,14.51,474253.0
2024-04-18 14:30:00,14.51,14.52,14.34,14.39,1016290.0,14.51,14.52,14.34,14.39,1016290.0
2024-04-18 15:00:00,14.39,14.4,14.37,14.38,132638.0,14.39,14.4,14.37,14.38,132638.0
2024-04-18 15:30:00,14.38,14.43,14.34,14.42,514751.0,14.38,14.43,14.34,14.42,514751.0
2024-04-19 09:30:00,14.71,14.8,14.7,14.76,1010956.0,14.71,14.8,14.7,14.76,1010956.0
2024-04-19 10:00:00,14.75,14.8,14.68,14.71,573291.0,14.75,14.8,14.68,14.71,573291.0
2024-04-19 10:30:00,14.71,14.75,14.58,14.59,497499.0,14.71,14.75,14.58,14.59,497499.0
2024-04-19 11:00:00,14.59,14.63,14.47,14.47,663600.0,14.59,14.63,14.47,14.47,663600.0
2024-04-19 11:30:00,14.48,14.53,14.43,14.43,407518.0,14.48,14.53,14.43,14.43,407518.0
2024-04-19 12:00:00,14.43,14.47,14.39,14.41,483317.0,14.43,14.47,14.39,14.41,483317.0
2024-04-19 12:30:00,14.41,14.52,14.38,14.52,419168.0,14.41,14.52,14.38,14.52,419168.0
2024-04-19 13:00:00,14.52,14.53,14.45,14.51,214343.0,14.52,14.53,14.45,14.51,214343.0
2024-04-19 13:30:00,14.52,14.54,14.48,14.5,254958.0,14.52,14.54,14.48,14.5,254958.0
2024-04-19 14:00:00,14.5,14.53,14.44,14.53,370884.0,14.5,14.53,14.44,14.53,370884.0
2024-04-19 14:30:00,14.53,14.55,14.5,14.54,186537.0,14.53,14.55,14.5,14.54,186537.0
2024-04-19 15:00:00,14.54,14.55,14.51,14.53,251633.0,14.54,14.55,14.51,14.53,251633.0
2024-04-19 15:30:00,14.53,14.54,14.49,14.52,504175.0,14.53,14.54,14.49,14.52,504175.0
2024-04-22 09:30:00,14.89,14.95,14.78,14.8,900915.0,14.89,14.95,14.78,14.8,900915.0
2024-04-22 10:00:00,14.82,14.9,14.8,14.9,436105.0,14.82,14.9,14.8,14.9,436105.0
2024-04-22 10:30:00,14.9,14.94,14.87,14.93,435216.0,14.9,14.94,14.87,14.93,435216.0
2024-04-22 11:00:00,14.92,14.94,14.89,14.92,314960.0,14.92,14.94,14.89,14.92,314960.0
2024-04-22 11:30:00,14.92,14.99,14.92,14.95,473383.0,14.92,14.99,14.92,14.95,473383.0
2024-04-22 12:00:00,14.95,15.01,14.94,14.97,595814.0,14.95,15.01,14.94,14.97,595814.0
2024-04-22 12:30:00,14.97,15.01,14.97,14.99,311105.0,14.97,15.01,14.97,14.99,311105.0
2024-04-22 13:00:00,15.0,15.03,14.97,15.01,284160.0,15.0,15.03,14.97,15.01,284160.0
2024-04-22 13:30:00,15.01,15.04,14.9,14.95,395319.0,15.01,15.04,14.9,14.95,395319.0
2024-04-22 14:00:00,14.94,15.08,14.9,15.08,452856.0,14.94,15.08,14.9,15.08,452856.0
2024-04-22 14:30:00,15.08,15.09,15.02,15.06,440427.0,15.08,15.09,15.02,15.06,440427.0
2024-04-22 15:00:00,15.05,15.08,15.05,15.07,207091.0,15.05,15.08,15.05,15.07,207091.0
2024-04-22 15:30:00,15.07,15.07,15.01,15.05,403679.0,15.07,15.07,15.01,15.05,403679.0
2024-04-23 09:30:00,14.94,15.17,14.93,15.14,439226.0,14.94,15.17,14.93,15.14,439226.0
2024-04-23 10:00:00,15.14,15.21,15.05,15.06,449901.0,15.14,15.21,15.05,15.06,449901.0
2024-04-23 10:30:00,15.06,15.08,14.93,15.08,365728.0,15.06,15.08,14.93,15.08,365728.0
2024-04-23 11:00:00,15.08,15.1,15.0,15.03,277381.0,15.08,15.1,15.0,15.03,277381.0
2024-04-23 11:30:00,15.02,15.09,14.99,15.01,157401.0,15.02,15.09,14.99,15.01,157401.0
2024-04-23 12:00:00,15.02,15.13,15.01,15.11,184591.0,15.02,15.13,15.01,15.11,184591.0
2024-04-23 12:30:00,15.11,15.15,15.09,15.13,205500.0,15.11,15.15,15.09,15.13,205500.0
2024-04-23 13:00:00,15.14,15.15,15.1,15.15,182440.0,15.14,15.15,15.1,15.15,182440.0
2024-04-23 13:30:00,15.15,15.17,15.12,15.15,200058.0,15.15,15.17,15.12,15.15,200058.0
2024-04-23 14:00:00,15.15,15.3,15.15,15.29,630332.0,15.15,15.3,15.15,15.29,630332.0
2024-04-23 14:30:00,15.3,15.42,15.29,15.35,560894.0,15.3,15.42,15.29,15.35,560894.0
2024-04-23 15:00:00,15.35,15.48,15.34,15.45,621797.0,15.35,15.48,15.34,15.45,621797.0
2024-04-23 15:30:00,15.46,15.5,15.43,15.45,527411.0,15.46,15.5,15.43,15.45,527411.0
2024-04-24 09:30:00,14.9,14.94,14.77,14.8,697896.0,14.9,14.94,14.77,14.8,697896.0
2024-04-24 10:00:00,14.8,14.82,14.65,14.71,793198.0,14.8,14.82,14.65,14.71,793198.0
2024-04-24 10:30:00,14.71,14.72,14.63,14.66,540271.0,14.71,14.72,14.63,14.66,540271.0
2024-04-24 11:00:00,14.66,14.69,14.57,14.58,585821.0,14.66,14.69,14.57,14.58,585821.0
2024-04-24 11:30:00,14.57,14.66,14.55,14.64,507624.0,14.57,14.66,14.55,14.64,507624.0
2024-04-24 12:00:00,14.63,14.64,14.59,14.6,254173.0,14.63,14.64,14.59,14.6,254173.0
2024-04-24 12:30:00,14.6,14.6,14.56,14.59,304777.0,14.6,14.6,14.56,14.59,304777.0
2024-04-24 13:00:00,14.58,14.68,14.56,14.65,456426.0,14.58,14.68,14.56,14.65,456426.0
2024-04-24 13:30:00,14.66,14.69,14.59,14.6,450794.0,14.66,14.69,14.59,14.6,450794.0
2024-04-24 14:00:00,14.59,14.61,14.33,14.35,1082342.0,14.59,14.61,14.33,14.35,1082342.0
2024-04-24 14:30:00,14.35,14.51,14.34,14.43,928220.0,14.35,14.51,14.34,14.43,928220.0
2024-04-24 15:00:00,14.43,14.44,14.36,14.37,682064.0,14.43,14.44,14.36,14.37,682064.0
2024-04-24 15:30:00,14.37,14.38,14.31,14.35,759677.0,14.37,14.38,14.31,14.35,759677.0
2024-04-25 09:30:00,14.27,14.31,14.22,14.28,512965.0,14.27,14.31,14.22,14.28,512965.0
2024-04-25 10:00:00,14.27,14.32,14.19,14.21,425958.0,14.27,14.32,14.19,14.21,425958.0
2024-04-25 10:30:00,14.22,14.42,14.11,14.4,1004890.0,14.22,14.42,14.11,14.4,1004890.0
2024-04-25 11:00:00,14.4,14.43,14.29,14.39,332842.0,14.4,14.43,14.29,14.39,332842.0
2024-04-25 11:30:00,14.39,14.47,14.38,14.45,382373.0,14.39,14.47,14.38,14.45,382373.0
2024-04-25 12:00:00,14.46,14.52,14.43,14.51,361495.0,14.46,14.52,14.43,14.51,361495.0
2024-04-25 12:30:00,14.51,14.55,14.45,14.46,223436.0,14.51,14.55,14.45,14.46,223436.0
2024-04-25 13:00:00,14.46,14.52,14.4,14.47,210079.0,14.46,14.52,14.4,14.47,210079.0
2024-04-25 13:30:00,14.47,14.47,14.4,14.44,192351.0,14.47,14.47,14.4,14.44,192351.0
2024-04-25 14:00:00,14.44,14.53,14.39,14.5,703790.0,14.44,14.53,14.39,14.5,703790.0
2024-04-25 14:30:00,14.5,14.5,14.39,14.43,375388.0,14.5,14.5,14.39,14.43,375388.0
2024-04-25 15:00:00,14.43,14.45,14.41,14.42,110779.0,14.43,14.45,14.41,14.42,110779.0
2024-04-25 15:30:00,14.42,14.43,14.34,14.36,335349.0,14.42,14.43,14.34,14.36,335349.0
2024-04-26 09:30:00,14.13,14.21,14.11,14.16,732297.0,14.13,14.21,14.11,14.16,732297.0
2024-04-26 10:00:00,14.15,14.18,14.1,14.18,572251.0,14.15,14.18,14.1,14.18,572251.0
2024-04-26 10:30:00,14.18,14.24,14.15,14.23,334423.0,14.18,14.24,14.15,14.23,334423.0
2024-04-26 11:00:00,14.23,14.24,14.11,14.12,288243.0,14.23,14.24,14.11,14.12,288243.0
2024-04-26 11:30:00,14.12,14.12,14.04,14.05,447891.0,14.12,14.12,14.04,14.05,447891.0
2024-04-26 12:00:00,14.05,14.08,14.0,14.02,424046.0,14.05,14.08,14.0,14.02,424046.0
2024-04-26 12:30:00,14.02,14.06,13.96,14.04,801442.0,14.02,14.06,13.96,14.04,801442.0
2024-04-26 13:00:00,14.04,14.05,13.98,14.0,287479.0,14.04,14.05,13.98,14.0,287479.0
2024-04-26 13:30:00,14.0,14.01,13.95,13.96,502294.0,14.0,14.01,13.95,13.96,502294.0
2024-04-26 14:00:00,13.96,14.07,13.96,14.05,887027.0,13.96,14.07,13.96,14.05,887027.0
2024-04-26 14:30:00,14.05,14.14,14.04,14.09,452943.0,14.05,14.14,14.04,14.09,452943.0
2024-04-26 15:00:00,14.09,14.1,14.05,14.08,216316.0,14.09,14.1,14.05,14.08,216316.0
2024-04-26 15:30:00,14.08,14.09,14.05,14.06,408252.0,14.08,14.09,14.05,14.06,408252.0
2024-04-29 09:30:00,14.3,14.43,14.29,14.39,589202.0,14.3,14.43,14.29,14.39,589202.0
2024-04-29 10:00:00,14.39,14.54,14.38,14.51,626863.0,14.39,14.54,14.38,14.51,626863.0
2024-04-29 10:30:00,14.51,14.58,14.49,14.56,744199.0,14.51,14.58,14.49,14.56,744199.0
2024-04-29 11:00:00,14.56,14.73,14.56,14.71,932839.0,14.56,14.73,14.56,14.71,932839.0
2024-04-29 11:30:00,14.71,14.78,14.64,14.75,935980.0,14.71,14.78,14.64,14.75,935980.0
2024-04-29 12:00:00,14.75,14.83,14.71,14.83,471079.0,14.75,14.83,14.71,14.83,471079.0
2024-04-29 12:30:00,14.83,14.89,14.77,14.82,700783.0,14.83,14.89,14.77,14.82,700783.0
2024-04-29 13:00:00,14.82,14.87,14.78,14.86,513332.0,14.82,14.87,14.78,14.86,513332.0
2024-04-29 13:30:00,14.85,14.87,14.64,14.74,1407541.0,14.85,14.87,14.64,14.74,1407541.0
2024-04-29 14:00:00,14.74,14.86,14.72,14.86,904280.0,14.74,14.86,14.72,14.86,904280.0
2024-04-29 14:30:00,14.85,14.87,14.82,14.85,362132.0,14.85,14.87,14.82,14.85,362132.0
2024-04-29 15:00:00,14.86,14.94,14.85,14.92,490207.0,14.86,14.94,14.85,14.92,490207.0
2024-04-29 15:30:00,14.92,14.97,14.91,14.92,749945.0,14.92,14.97,14.91,14.92,749945.0
2024-04-30 09:30:00,14.97,14.99,14.77,14.86,444146.0,14.97,14.99,14.77,14.86,444146.0
2024-04-30 10:00:00,14.86,14.97,14.84,14.9,481609.0,14.86,14.97,14.84,14.9,481609.0
2024-04-30 10:30:00,14.89,14.95,14.84,14.95,385590.0,14.89,14.95,14.84,14.95,385590.0
2024-04-30 11:00:00,14.95,14.96,14.8,14.88,518925.0,14.95,14.96,14.8,14.88,518925.0
2024-04-30 11:30:00,14.87,14.89,14.74,14.74,292519.0,14.87,14.89,14.74,14.74,292519.0
2024-04-30 12:00:00,14.74,14.76,14.63,14.69,364064.0,14.74,14.76,14.63,14.69,364064.0
2024-04-30 12:30:00,14.68,14.69,14.52,14.53,578443.0,14.68,14.69,14.52,14.53,578443.0
2024-04-30 13:00:00,14.53,14.54,14.4,14.4,797359.0,14.53,14.54,14.4,14.4,797359.0
2024-04-30 13:30:00,14.41,14.43,14.32,14.35,715862.0,14.41,14.43,14.32,14.35,715862.0
2024-04-30 14:00:00,14.36,14.66,14.31,14.54,1659883.0,14.36,14.66,14.31,14.54,1659883.0
2024-04-30 14:30:00,14.55,14.56,14.48,14.48,264365.0,14.55,14.56,14.48,14.48,264365.0
2024-04-30 15:00:00,14.48,14.49,14.43,14.44,216785.0,14.48,14.49,14.43,14.44,216785.0
2024-04-30 15:30:00,14.44,14.46,14.42,14.43,436096.0,14.44,14.46,14.42,14.43,436096.0
2024-05-01 09:30:00,14.17,14.19,14.09,14.12,820510.0,14.17,14.19,14.09,14.12,820510.0
2024-05-01 10:00:00,14.12,14.13,14.01,14.03,598275.0,14.12,14.13,14.01,14.03,598275.0
2024-05-01 10:30:00,14.02,14.06,13.99,14.03,590013.0,14.02,14.06,13.99,14.03,590013.0
2024-05-01 11:00:00,14.03,14.08,13.98,14.05,619190.0,14.03,14.08,13.98,14.05,619190.0
2024-05-01 11:30:00,14.05,14.19,14.04,14.15,474016.0,14.05,14.19,14.04,14.15,474016.0
2024-05-01 12:00:00,14.15,14.22,14.07,14.19,402446.0,14.15,14.22,14.07,14.19,402446.0
2024-05-01 12:30:00,14.19,14.23,14.13,14.18,321770.0,14.19,14.23,14.13,14.18,321770.0
2024-05-01 13:00:00,14.19,14.26,14.17,14.21,315590.0,14.19,14.26,14.17,14.21,315590.0
2024-05-01 13:30:00,14.2,14.24,14.14,14.17,284179.0,14.2,14.24,14.14,14.17,284179.0
2024-05-01 14:00:00,14.17,14.2,14.1,14.12,392963.0,14.17,14.2,14.1,14.12,392963.0
2024-05-01 14:30:00,14.12,14.19,14.1,14.19,289339.0,14.12,14.19,14.1,14.19,289339.0
2024-05-01 15:00:00,14.19,14.2,14.1,14.13,361286.0,14.19,14.2,14.1,14.13,361286.0
2024-05-01 15:30:00,14.13,14.14,14.07,14.13,537075.0,14.13,14.14,14.07,14.13,537075.0
2024-05-02 09:30:00,14.43,14.62,14.4,14.53,817207.0,14.43,14.62,14.4,14.53,817207.0
2024-05-02 10:00:00,14.53,14.68,14.52,14.65,556012.0,14.53,14.68,14.52,14.65,556012.0
2024-05-02 10:30:00,14.64,14.84,14.54,14.78,1322106.0,14.64,14.84,14.54,14.78,1322106.0
2024-05-02 11:00:00,14.78,14.8,14.66,14.74,456680.0,14.78,14.8,14.66,14.74,456680.0
2024-05-02 11:30:00,14.74,14.85,14.73,14.85,459126.0,14.74,14.85,14.73,14.85,459126.0
2024-05-02 12:00:00,14.84,14.88,14.69,14.74,563787.0,14.84,14.88,14.69,14.74,563787.0
2024-05-02 12:30:00,14.74,14.86,14.71,14.86,366275.0,14.74,14.86,14.71,14.86,366275.0
2024-05-02 13:00:00,14.86,14.94,14.85,14.89,454413.0,14.86,14.94,14.85,14.89,454413.0
2024-05-02 13:30:00,14.88,14.9,14.8,14.88,248230.0,14.88,14.9,14.8,14.88,248230.0
2024-05-02 14:00:00,14.88,14.93,14.81,14.87,559536.0,14.88,14.93,14.81,14.87,559536.0
2024-05-02 14:30:00,14.87,14.98,14.86,14.92,370416.0,14.87,14.98,14.86,14.92,370416.0
2024-05-02 15:00:00,14.92,14.94,14.89,14.9,303639.0,14.92,14.94,14.89,14.9,303639.0
2024-05-02 15:30:00,14.9,14.91,14.85,14.87,642074.0,14.9,14.91,14.85,14.87,642074.0
2024-05-03 09:30:00,15.09,15.09,14.91,14.95,551168.0,15.09,15.09,14.91,14.95,551168.0
2024-05-03 10:00:00,14.94,15.0,14.87,14.93,412471.0,14.94,15.0,14.87,14.93,412471.0
2024-05-03 10:30:00,14.93,15.06,14.93,15.05,388001.0,14.93,15.06,14.93,15.05,388001.0
2024-05-03 11:00:00,15.05,15.49,15.02,15.45,2781394.0,15.05,15.49,15.02,15.45,2781394.0
2024-05-03 11:30:00,15.46,15.58,15.42,15.54,1102754.0,15.46,15.58,15.42,15.54,1102754.0
2024-05-03 12:00:00,15.54,15.75,15.54,15.61,1006417.0,15.54,15.75,15.54,15.61,1006417.0
2024-05-03 12:30:00,15.61,15.77,15.61,15.7,496552.0,15.61,15.77,15.61,15.7,496552.0
2024-05-03 13:00:00,15.7,15.73,15.55,15.65,499684.0,15.7,15.73,15.55,15.65,499684.0
2024-05-03 13:30:00,15.65,15.7,15.61,15.67,407879.0,15.65,15.7,15.61,15.67,407879.0
2024-05-03 14:00:00,15.66,15.7,15.56,15.7,468466.0,15.66,15.7,15.56,15.7,468466.0
2024-05-03 14:30:00,15.71,15.77,15.67,15.75,1063865.0,15.71,15.77,15.67,15.75,1063865.0
2024-05-03 15:00:00,15.75,15.78,15.73,15.77,673850.0,15.75,15.78,15.73,15.77,673850.0
2024-05-03 15:30:00,15.77,15.79,15.66,15.67,829495.0,15.77,15.79,15.66,15.67,829495.0
2024-05-06 09:30:00,16.17,16.25,16.03,16.09,1609991.0,16.17,16.25,16.03,16.09,1609991.0
2024-05-06 10:00:00,16.1,16.32,16.08,16.2,1190370.0,16.1,16.32,16.08,16.2,1190370.0
2024-05-06 10:30:00,16.2,16.27,16.2,16.22,462567.0,16.2,16.27,16.2,16.22,462567.0
2024-05-06 11:00:00,16.22,16.3,16.18,16.27,486167.0,16.22,16.3,16.18,16.27,486167.0
2024-05-06 11:30:00,16.26,16.36,16.25,16.27,467073.0,16.26,16.36,16.25,16.27,467073.0
2024-05-06 12:00:00,16.26,16.42,16.26,16.42,411289.0,16.26,16.42,16.26,16.42,411289.0
2024-05-06 12:30:00,16.41,16.53,16.39,16.4,927879.0,16.41,16.53,16.39,16.4,927879.0
2024-05-06 13:00:00,16.4,16.42,16.24,16.29,522921.0,16.4,16.42,16.24,16.29,522921.0
2024-05-06 13:30:00,16.28,16.36,16.18,16.21,506443.0,16.28,16.36,16.18,16.21,506443.0
2024-05-06 14:00:00,16.21,16.22,15.99,16.04,725744.0,16.21,16.22,15.99,16.04,725744.0
2024-05-06 14:30:00,16.05,16.11,16.02,16.05,216366.0,16.05,16.11,16.02,16.05,216366.0
2024-05-06 15:00:00,16.06,16.11,16.05,16.07,131527.0,16.06,16.11,16.05,16.07,131527.0
2024-05-06 15:30:00,16.07,16.07,15.99,16.05,405800.0,16.07,16.07,15.99,16.05,405800.0
2024-05-07 09:30:00,16.01,16.2,16.0,16.16,656577.0,16.01,16.2,16.0,16.16,656577.0
2024-05-07 10:00:00,16.18,16.26,16.11,16.15,437212.0,16.18,16.26,16.11,16.15,437212.0
2024-05-07 10:30:00,16.15,16.25,16.07,16.11,420413.0,16.15,16.25,16.07,16.11,420413.0
2024-05-07 11:00:00,16.12,16.21,16.1,16.12,297414.0,16.12,16.21,16.1,16.12,297414.0
2024-05-07 11:30:00,16.12,16.19,16.09,16.16,239117.0,16.12,16.19,16.09,16.16,239117.0
2024-05-07 12:00:00,16.16,16.19,16.11,16.14,246249.0,16.16,16.19,16.11,16.14,246249.0
2024-05-07 12:30:00,16.14,16.18,16.08,16.08,272807.0,16.14,16.18,16.08,16.08,272807.0
2024-05-07 13:00:00,16.09,16.1,15.91,15.98,510046.0,16.09,16.1,15.91,15.98,510046.0
2024-05-07 13:30:00,15.99,16.16,15.98,16.15,535106.0,15.99,16.16,15.98,16.15,535106.0
2024-05-07 14:00:00,16.14,16.18,16.05,16.14,505590.0,16.14,16.18,16.05,16.14,505590.0
2024-05-07 14:30:00,16.13,16.15,16.09,16.13,121964.0,16.13,16.15,16.09,16.13,121964.0
2024-05-07 15:00:00,16.13,16.16,16.12,16.14,125040.0,16.13,16.16,16.12,16.14,125040.0
2024-05-07 15:30:00,16.13,16.19,16.12,16.18,294362.0,16.13,16.19,16.12,16.18,294362.0
2024-05-08 09:30:00,16.34,16.39,16.07,16.07,697348.0,16.34,16.39,16.07,16.07,697348.0
2024-05-08 10:00:00,16.07,16.18,16.07,16.13,324047.0,16.07,16.18,16.07,16.13,324047.0
2024-05-08 10:30:00,16.14,16.27,16.03,16.22,629250.0,16.14,16.27,16.03,16.22,629250.0
2024-05-08 11:00:00,16.22,16.28,16.14,16.14,436157.0,16.22,16.28,16.14,16.14,436157.0
2024-05-08 11:30:00,16.15,16.2,16.1,16.19,335160.0,16.15,16.2,16.1,16.19,335160.0
2024-05-08 12:00:00,16.2,16.23,15.93,15.96,524968.0,16.2,16.23,15.93,15.96,524968.0
2024-05-08 12:30:00,15.96,15.98,15.88,15.89,398245.0,15.96,15.98,15.88,15.89,398245.0
2024-05-08 13:00:00,15.89,15.96,15.85,15.93,555784.0,15.89,15.96,15.85,15.93,555784.0
2024-05-08 13:30:00,15.93,15.98,15.91,15.97,216521.0,15.93,15.98,15.91,15.97,216521.0
2024-05-08 14:00:00,15.98,16.0,15.92,15.98,353919.0,15.98,16.0,15.92,15.98,353919.0
2024-05-08 14:30:00,15.99,15.99,15.92,15.95,166961.0,15.99,15.99,15.92,15.95,166961.0
2024-05-08 15:00:00,15.95,16.0,15.94,15.98,190900.0,15.95,16.0,15.94,15.98,190900.0
2024-05-08 15:30:00,15.99,16.0,15.93,15.95,368483.0,15.99,16.0,15.93,15.95,368483.0
2024-05-09 09:30:00,16.26,16.29,16.23,16.28,305747.0,16.26,16.29,16.23,16.28,305747.0
2024-05-09 10:00:00,16.28,16.57,16.27,16.5,1427584.0,16.28,16.57,16.27,16.5,1427584.0
2024-05-09 10:30:00,16.51,16.91,16.51,16.64,1946645.0,16.51,16.91,16.51,16.64,1946645.0
2024-05-09 11:00:00,16.62,16.8,16.62,16.71,638320.0,16.62,16.8,16.62,16.71,638320.0
2024-05-09 11:30:00,16.72,16.74,16.51,16.61,608489.0,16.72,16.74,16.51,16.61,608489.0
2024-05-09 12:00:00,16.61,16.71,16.59,16.67,278163.0,16.61,16.71,16.59,16.67,278163.0
2024-05-09 12:30:00,16.67,16.75,16.64,16.68,278658.0,16.67,16.75,16.64,16.68,278658.0
2024-05-09 13:00:00,16.67,16.74,16.65,16.73,227867.0,16.67,16.74,16.65,16.73,227867.0
2024-05-09 13:30:00,16.73,16.76,16.68,16.75,227519.0,16.73,16.76,16.68,16.75,227519.0
2024-05-09 14:00:00,16.75,16.85,16.73,16.84,377026.0,16.75,16.85,16.73,16.84,377026.0
2024-05-09 14:30:00,16.83,16.92,16.8,16.82,410853.0,16.83,16.92,16.8,16.82,410853.0
2024-05-09 15:00:00,16.82,16.89,16.82,16.89,205679.0,16.82,16.89,16.82,16.89,205679.0
2024-05-09 15:30:00,16.89,16.94,16.88,16.93,792881.0,16.89,16.94,16.88,16.93,792881.0
2024-05-10 09:30:00,16.7,16.74,16.62,16.72,477041.0,16.7,16.74,16.62,16.72,477041.0
2024-05-10 10:00:00,16.71,16.77,16.67,16.74,453716.0,16.71,16.77,16.67,16.74,453716.0
2024-05-10 10:30:00,16.74,16.8,16.7,16.77,376982.0,16.74,16.8,16.7,16.77,376982.0
2024-05-10 11:00:00,16.77,16.8,16.74,16.79,241861.0,16.77,16.8,16.74,16.79,241861.0
2024-05-10 11:30:00,16.78,16.82,16.65,16.66,282110.0,16.78,16.82,16.65,16.66,282110.0
2024-05-10 12:00:00,16.66,16.68,16.6,16.64,230651.0,16.66,16.68,16.6,16.64,230651.0
2024-05-10 12:30:00,16.63,16.68,16.52,16.53,489042.0,16.63,16.68,16.52,16.53,489042.0
2024-05-10 13:00:00,16.53,16.6,16.5,16.57,301395.0,16.53,16.6,16.5,16.57,301395.0
2024-05-10 13:30:00,16.56,16.57,16.51,16.55,216578.0,16.56,16.57,16.51,16.55,216578.0
2024-05-10 14:00:00,16.55,16.6,16.45,16.48,379454.0,16.55,16.6,16.45,16.48,379454.0
2024-05-10 14:30:00,16.49,16.57,16.48,16.51,295443.0,16.49,16.57,16.48,16.51,295443.0
2024-05-10 15:00:00,16.51,16.55,16.5,16.53,177902.0,16.51,16.55,16.5,16.53,177902.0
2024-05-10 15:30:00,16.52,16.53,16.48,16.52,372589.0,16.52,16.53,16.48,16.52,372589.0
2024-05-13 09:30:00,16.68,16.86,16.66,16.82,553104.0,16.68,16.86,16.66,16.82,553104.0
2024-05-13 10:00:00,16.82,16.85,16.67,16.76,482093.0,16.82,16.85,16.67,16.76,482093.0
2024-05-13 10:30:00,16.77,16.89,16.73,16.87,300678.0,16.77,16.89,16.73,16.87,300678.0
2024-05-13 11:00:00,16.87,17.07,16.84,16.94,518196.0,16.87,17.07,16.84,16.94,518196.0
2024-05-13 11:30:00,16.94,17.07,16.94,17.03,249378.0,16.94,17.07,16.94,17.03,249378.0
2024-05-13 12:00:00,17.02,17.14,17.02,17.09,431978.0,17.02,17.14,17.02,17.09,431978.0
2024-05-13 12:30:00,17.1,17.19,17.09,17.16,641385.0,17.1,17.19,17.09,17.16,641385.0
2024-05-13 13:00:00,17.16,17.26,17.15,17.18,349800.0,17.16,17.26,17.15,17.18,349800.0
2024-05-13 13:30:00,17.19,17.26,17.15,17.25,209747.0,17.19,17.26,17.15,17.25,209747.0
2024-05-13 14:00:00,17.25,17.43,17.21,17.42,838209.0,17.25,17.43,17.21,17.42,838209.0
2024-05-13 14:30:00,17.42,17.44,17.3,17.32,430011.0,17.42,17.44,17.3,17.32,430011.0
2024-05-13 15:00:00,17.32,17.38,17.3,17.35,371444.0,17.32,17.38,17.3,17.35,371444.0
2024-05-13 15:30:00,17.34,17.37,17.31,17.32,693284.0,17.34,17.37,17.31,17.32,693284.0
2024-05-14 09:30:00,17.1,17.19,17.0,17.18,413621.0,17.1,17.19,17.0,17.18,413621.0
2024-05-14 10:00:00,17.19,17.29,17.15,17.26,428242.0,17.19,17.29,17.15,17.26,428242.0
2024-05-14 10:30:00,17.26,17.37,17.22,17.34,379182.0,17.26,17.37,17.22,17.34,379182.0
2024-05-14 11:00:00,17.34,17.49,17.33,17.46,600255.0,17.34,17.49,17.33,17.46,600255.0
2024-05-14 11:30:00,17.45,17.53,17.21,17.22,1215650.0,17.45,17.53,17.21,17.22,1215650.0
2024-05-14 12:00:00,17.22,17.29,17.13,17.27,626696.0,17.22,17.29,17.13,17.27,626696.0
2024-05-14 12:30:00,17.27,17.42,17.24,17.41,441084.0,17.27,17.42,17.24,17.41,441084.0
2024-05-14 13:00:00,17.42,17.42,17.34,17.38,308754.0,17.42,17.42,17.34,17.38,308754.0
2024-05-14 13:30:00,17.38,17.44,17.23,17.28,507226.0,17.38,17.44,17.23,17.28,507226.0
2024-05-14 14:00:00,17.29,17.29,17.13,17.14,588747.0,17.29,17.29,17.13,17.14,588747.0
2024-05-14 14:30:00,17.14,17.25,17.14,17.22,185144.0,17.14,17.25,17.14,17.22,185144.0
2024-05-14 15:00:00,17.21,17.21,17.16,17.18,284103.0,17.21,17.21,17.16,17.18,284103.0
2024-05-14 15:30:00,17.18,17.2,17.15,17.17,205310.0,17.18,17.2,17.15,17.17,205310.0
2024-05-15 09:30:00,17.09,17.2,16.93,17.14,1005743.0,17.09,17.2,16.93,17.14,1005743.0
2024-05-15 10:00:00,17.14,17.27,17.09,17.2,345592.0,17.14,17.27,17.09,17.2,345592.0
2024-05-15 10:30:00,17.21,17.26,17.08,17.11,554465.0,17.21,17.26,17.08,17.11,554465.0
2024-05-15 11:00:00,17.11,17.2,17.04,17.17,432389.0,17.11,17.2,17.04,17.17,432389.0
2024-05-15 11:30:00,17.16,17.44,17.16,17.44,486430.0,17.16,17.44,17.16,17.44,486430.0
2024-05-15 12:00:00,17.44,17.56,17.44,17.47,501617.0,17.44,17.56,17.44,17.47,501617.0
2024-05-15 12:30:00,17.48,17.73,17.47,17.61,883781.0,17.48,17.73,17.47,17.61,883781.0
2024-05-15 13:00:00,17.61,17.67,17.4,17.46,762484.0,17.61,17.67,17.4,17.46,762484.0
2024-05-15 13:30:00,17.45,17.54,17.32,17.54,628041.0,17.45,17.54,17.32,17.54,628041.0
2024-05-15 14:00:00,17.54,17.7,17.53,17.69,498647.0,17.54,17.7,17.53,17.69,498647.0
2024-05-15 14:30:00,17.69,17.73,17.63,17.73,285746.0,17.69,17.73,17.63,17.73,285746.0
2024-05-15 15:00:00,17.72,17.72,17.68,17.7,153271.0,17.72,17.72,17.68,17.7,153271.0
2024-05-15 15:30:00,17.71,17.71,17.6,17.62,468100.0,17.71,17.71,17.6,17.62,468100.0
2024-05-16 09:30:00,18.04,18.16,18.01,18.11,943109.0,18.04,18.16,18.01,18.11,943109.0
2024-05-16 10:00:00,18.12,18.23,18.06,18.07,607649.0,18.12,18.23,18.06,18.07,607649.0
2024-05-16 10:30:00,18.09,18.76,18.08,18.63,2013110.0,18.09,18.76,18.08,18.63,2013110.0
2024-05-16 11:00:00,18.62,18.68,18.14,18.29,2448421.0,18.62,18.68,18.14,18.29,2448421.0
2024-05-16 11:30:00,18.28,18.29,17.89,18.05,1243913.0,18.28,18.29,17.89,18.05,1243913.0
2024-05-16 12:00:00,18.06,18.27,18.03,18.24,699714.0,18.06,18.27,18.03,18.24,699714.0
2024-05-16 12:30:00,18.24,18.25,18.11,18.12,400378.0,18.24,18.25,18.11,18.12,400378.0
2024-05-16 13:00:00,18.12,18.26,18.12,18.19,507445.0,18.12,18.26,18.12,18.19,507445.0
2024-05-16 13:30:00,18.2,18.26,18.14,18.16,493251.0,18.2,18.26,18.14,18.16,493251.0
2024-05-16 14:00:00,18.16,18.25,18.01,18.2,1078645.0,18.16,18.25,18.01,18.2,1078645.0
2024-05-16 14:30:00,18.2,18.3,18.13,18.27,365678.0,18.2,18.3,18.13,18.27,365678.0
2024-05-16 15:00:00,18.27,18.29,18.14,18.16,419635.0,18.27,18.29,18.14,18.16,419635.0
2024-05-16 15:30:00,18.16,18.19,18.14,18.18,425007.0,18.16,18.19,18.14,18.18,425007.0
2024-05-17 09:30:00,18.58,18.75,18.58,18.69,575544.0,18.58,18.75,18.58,18.69,575544.0
2024-05-17 10:00:00,18.69,18.86,18.65,18.86,496111.0,18.69,18.86,18.65,18.86,496111.0
2024-05-17 10:30:00,18.85,18.97,18.81,18.9,647332.0,18.85,18.97,18.81,18.9,647332.0
2024-05-17 11:00:00,18.9,18.9,18.7,18.79,305553.0,18.9,18.9,18.7,18.79,305553.0
2024-05-17 11:30:00,18.79,18.88,18.78,18.81,260500.0,18.79,18.88,18.78,18.81,260500.0
2024-05-17 12:00:00,18.82,18.83,18.65,18.66,384142.0,18.82,18.83,18.65,18.66,384142.0
2024-05-17 12:30:00,18.65,18.81,18.65,18.77,378924.0,18.65,18.81,18.65,18.77,378924.0
2024-05-17 13:00:00,18.77,18.83,18.72,18.79,206930.0,18.77,18.83,18.72,18.79,206930.0
2024-05-17 13:30:00,18.79,18.91,18.79,18.91,433910.0,18.79,18.91,18.79,18.91,433910.0
2024-05-17 14:00:00,18.9,19.07,18.89,19.07,864787.0,18.9,19.07,18.89,19.07,864787.0
2024-05-17 14:30:00,19.06,19.14,19.04,19.11,579022.0,19.06,19.14,19.04,19.11,579022.0
2024-05-17 15:00:00,19.11,19.19,19.09,19.16,462174.0,19.11,19.19,19.09,19.16,462174.0
2024-05-17 15:30:00,19.16,19.17,19.05,19.09,925766.0,19.16,19.17,19.05,19.09,925766.0
2024-05-20 09:30:00,19.27,19.52,19.26,19.46,986547.0,19.27,19.52,19.26,19.46,986547.0
2024-05-20 10:00:00,19.47,19.71,19.47,19.67,760788.0,19.47,19.71,19.47,19.67,760788.0
2024-05-20 10:30:00,19.68,19.71,19.56,19.58,759398.0,19.68,19.71,19.56,19.58,759398.0
2024-05-20 11:00:00,19.59,19.66,19.53,19.61,466727.0,19.59,19.66,19.53,19.61,466727.0
2024-05-20 11:30:00,19.61,19.63,19.52,19.53,426211.0,19.61,19.63,19.52,19.53,426211.0
2024-05-20 12:00:00,19.53,19.69,19.51,19.64,330458.0,19.53,19.69,19.51,19.64,330458.0
2024-05-20 12:30:00,19.65,19.66,19.58,19.61,361298.0,19.65,19.66,19.58,19.61,361298.0
2024-05-20 13:00:00,19.61,19.63,19.46,19.6,517468.0,19.61,19.63,19.46,19.6,517468.0
2024-05-20 13:30:00,19.6,19.71,19.59,19.68,371610.0,19.6,19.71,19.59,19.68,371610.0
2024-05-20 14:00:00,19.69,19.87,19.67,19.85,335617.0,19.69,19.87,19.67,19.85,335617.0
2024-05-20 14:30:00,19.85,19.85,19.79,19.8,233567.0,19.85,19.85,19.79,19.8,233567.0
2024-05-20 15:00:00,19.79,19.84,19.75,19.8,738625.0,19.79,19.84,19.75,19.8,738625.0
2024-05-20 15:30:00,19.81,19.86,19.8,19.83,1438158.0,19.81,19.86,19.8,19.83,1438158.0
2024-05-21 09:30:00,19.57,19.75,19.5,19.74,839613.0,19.57,19.75,19.5,19.74,839613.0
2024-05-21 10:00:00,19.74,19.87,19.67,19.78,460887.0,19.74,19.87,19.67,19.78,460887.0
2024-05-21 10:30:00,19.77,19.91,19.77,19.8,417620.0,19.77,19.91,19.77,19.8,417620.0
2024-05-21 11:00:00,19.81,19.88,19.74,19.75,471330.0,19.81,19.88,19.74,19.75,471330.0
2024-05-21 11:30:00,19.74,19.78,19.63,19.66,341741.0,19.74,19.78,19.63,19.66,341741.0
2024-05-21 12:00:00,19.66,19.72,19.62,19.64,335969.0,19.66,19.72,19.62,19.64,335969.0
2024-05-21 12:30:00,19.64,19.72,19.62,19.64,304710.0,19.64,19.72,19.62,19.64,304710.0
2024-05-21 13:00:00,19.63,19.64,19.35,19.36,931492.0,19.63,19.64,19.35,19.36,931492.0
2024-05-21 13:30:00,19.36,19.47,19.34,19.38,511188.0,19.36,19.47,19.34,19.38,511188.0
2024-05-21 14:00:00,19.38,19.44,19.16,19.42,908106.0,19.38,19.44,19.16,19.42,908106.0
2024-05-21 14:30:00,19.41,19.47,19.38,19.43,421038.0,19.41,19.47,19.38,19.43,421038.0
2024-05-21 15:00:00,19.43,19.46,19.42,19.45,163300.0,19.43,19.46,19.42,19.45,163300.0
2024-05-21 15:30:00,19.44,19.52,19.44,19.48,529715.0,19.44,19.52,19.44,19.48,529715.0
2024-05-22 09:30:00,19.6,19.67,19.5,19.51,458315.0,19.6,19.67,19.5,19.51,458315.0
2024-05-22 10:00:00,19.52,19.7,19.51,19.66,298542.0,19.52,19.7,19.51,19.66,298542.0
2024-05-22 10:30:00,19.66,19.85,19.66,19.82,668950.0,19.66,19.85,19.66,19.82,668950.0
2024-05-22 11:00:00,19.82,19.98,19.75,19.97,525882.0,19.82,19.98,19.75,19.97,525882.0
2024-05-22 11:30:00,19.96,20.24,19.95,20.19,1248953.0,19.96,20.24,19.95,20.19,1248953.0
2024-05-22 12:00:00,20.19,20.45,20.18,20.38,1085865.0,20.19,20.45,20.18,20.38,1085865.0
2024-05-22 12:30:00,20.38,20.44,20.3,20.35,419952.0,20.38,20.44,20.3,20.35,419952.0
2024-05-22 13:00:00,20.35,20.57,20.29,20.56,532667.0,20.35,20.57,20.29,20.56,532667.0
2024-05-22 13:30:00,20.57,20.8,20.46,20.75,1334265.0,20.57,20.8,20.46,20.75,1334265.0
2024-05-22 14:00:00,20.76,20.91,20.54,20.85,1528423.0,20.76,20.91,20.54,20.85,1528423.0
2024-05-22 14:30:00,20.85,20.85,20.46,20.48,699796.0,20.85,20.85,20.46,20.48,699796.0
2024-05-22 15:00:00,20.48,20.53,20.39,20.47,435057.0,20.48,20.53,20.39,20.47,435057.0
2024-05-22 15:30:00,20.46,20.58,20.46,20.55,878720.0,20.46,20.58,20.46,20.55,878720.0
2024-05-23 09:30:00,21.43,21.61,21.11,21.12,2719364.0,21.43,21.61,21.11,21.12,2719364.0
2024-05-23 10:00:00,21.11,21.17,20.47,20.88,2892298.0,21.11,21.17,20.47,20.88,2892298.0
2024-05-23 10:30:00,20.88,21.26,20.29,20.61,2734608.0,20.88,21.26,20.29,20.61,2734608.0
2024-05-23 11:00:00,20.62,21.11,20.62,21.04,1541574.0,20.62,21.11,20.62,21.04,1541574.0
2024-05-23 11:30:00,21.03,21.14,20.9,21.13,894125.0,21.03,21.14,20.9,21.13,894125.0
2024-05-23 12:00:00,21.13,21.18,20.73,20.78,1158597.0,21.13,21.18,20.73,20.78,1158597.0
2024-05-23 12:30:00,20.79,20.79,20.48,20.5,898841.0,20.79,20.79,20.48,20.5,898841.0
2024-05-23 13:00:00,20.5,20.51,19.81,20.22,3175409.0,20.5,20.51,19.81,20.22,3175409.0
2024-05-23 13:30:00,20.22,20.31,20.02,20.08,613303.0,20.22,20.31,20.02,20.08,613303.0
2024-05-23 14:00:00,20.08,20.19,19.92,19.96,877050.0,20.08,20.19,19.92,19.96,877050.0
2024-05-23 14:30:00,19.96,20.21,19.93,20.14,366740.0,19.96,20.21,19.93,20.14,366740.0
2024-05-23 15:00:00,20.14,20.17,20.09,20.13,178738.0,20.14,20.17,20.09,20.13,178738.0
2024-05-23 15:30:00,20.13,20.16,20.09,20.11,474596.0,20.13,20.16,20.09,20.11,474596.0
2024-05-24 09:30:00,19.62,19.62,19.25,19.44,1045020.0,19.62,19.62,19.25,19.44,1045020.0
2024-05-24 10:00:00,19.43,19.51,19.29,19.45,592573.0,19.43,19.51,19.29,19.45,592573.0
2024-05-24 10:30:00,19.45,19.55,19.39,19.48,495435.0,19.45,19.55,19.39,19.48,495435.0
2024-05-24 11:00:00,19.47,19.58,19.4,19.54,431072.0,19.47,19.58,19.4,19.54,431072.0
2024-05-24 11:30:00,19.54,19.54,19.36,19.39,445522.0,19.54,19.54,19.36,19.39,445522.0
2024-05-24 12:00:00,19.39,19.4,19.27,19.29,446565.0,19.39,19.4,19.27,19.29,446565.0
2024-05-24 12:30:00,19.29,19.35,19.2,19.21,506793.0,19.29,19.35,19.2,19.21,506793.0
2024-05-24 13:00:00,19.21,19.28,19.2,19.25,425929.0,19.21,19.28,19.2,19.25,425929.0
2024-05-24 13:30:00,19.25,19.33,19.23,19.26,396659.0,19.25,19.33,19.23,19.26,396659.0
2024-05-24 14:00:00,19.26,19.33,18.96,18.97,819128.0,19.26,19.33,18.96,18.97,819128.0
2024-05-24 14:30:00,18.96,19.09,18.92,19.07,426235.0,18.96,19.09,18.92,19.07,426235.0
2024-05-24 15:00:00,19.07,19.08,19.03,19.06,128467.0,19.07,19.08,19.03,19.06,128467.0
2024-05-24 15:30:00,19.05,19.08,18.97,19.01,525160.0,19.05,19.08,18.97,19.01,525160.0
2024-05-28 09:30:00,18.91,19.02,18.77,19.0,567594.0,18.91,19.02,18.77,19.0,567594.0
2024-05-28 10:00:00,18.99,19.09,18.84,18.9,384833.0,18.99,19.09,18.84,18.9,384833.0
2024-05-28 10:30:00,18.9,18.96,18.85,18.92,281385.0,18.9,18.96,18.85,18.92,281385.0
2024-05-28 11:00:00,18.93,19.01,18.88,18.97,428998.0,18.93,19.01,18.88,18.97,428998.0
2024-05-28 11:30:00,18.97,19.21,18.92,19.12,499249.0,18.97,19.21,18.92,19.12,499249.0
2024-05-28 12:00:00,19.12,19.13,19.03,19.07,208627.0,19.12,19.13,19.03,19.07,208627.0
2024-05-28 12:30:00,19.07,19.23,19.04,19.19,246850.0,19.07,19.23,19.04,19.19,246850.0
2024-05-28 13:00:00,19.18,19.32,19.17,19.29,317408.0,19.18,19.32,19.17,19.29,317408.0
2024-05-28 13:30:00,19.29,19.39,19.22,19.39,290552.0,19.29,19.39,19.22,19.39,290552.0
2024-05-28 14:00:00,19.4,19.47,19.21,19.35,865146.0,19.4,19.47,19.21,19.35,865146.0
2024-05-28 14:30:00,19.35,19.4,19.26,19.27,169893.0,19.35,19.4,19.26,19.27,169893.0
2024-05-28 15:00:00,19.27,19.37,19.25,19.37,185163.0,19.27,19.37,19.25,19.37,185163.0
2024-05-28 15:30:00,19.37,19.4,19.36,19.37,270379.0,19.37,19.4,19.36,19.37,270379.0
2024-05-29 09:30:00,18.87,18.88,18.52,18.53,1389309.0,18.87,18.88,18.52,18.53,1389309.0
2024-05-29 10:00:00,18.52,18.59,18.46,18.53,607935.0,18.52,18.59,18.46,18.53,607935.0
2024-05-29 10:30:00,18.53,18.55,18.37,18.46,828891.0,18.53,18.55,18.37,18.46,828891.0
2024-05-29 11:00:00,18.45,18.53,18.43,18.52,314965.0,18.45,18.53,18.43,18.52,314965.0
2024-05-29 11:30:00,18.52,18.52,18.26,18.27,592176.0,18.52,18.52,18.26,18.27,592176.0
2024-05-29 12:00:00,18.27,18.44,18.27,18.39,325925.0,18.27,18.44,18.27,18.39,325925.0
2024-05-29 12:30:00,18.38,18.39,18.24,18.28,222809.0,18.38,18.39,18.24,18.28,222809.0
2024-05-29 13:00:00,18.28,18.34,18.18,18.19,260695.0,18.28,18.34,18.18,18.19,260695.0
2024-05-29 13:30:00,18.2,18.41,18.18,18.37,571948.0,18.2,18.41,18.18,18.37,571948.0
2024-05-29 14:00:00,18.36,18.46,18.23,18.25,611490.0,18.36,18.46,18.23,18.25,611490.0
2024-05-29 14:30:00,18.25,18.34,18.2,18.3,160556.0,18.25,18.34,18.2,18.3,160556.0
2024-05-29 15:00:00,18.31,18.32,18.22,18.24,204478.0,18.31,18.32,18.22,18.24,204478.0
2024-05-29 15:30:00,18.23,18.25,18.21,18.21,363063.0,18.23,18.25,18.21,18.21,363063.0
2024-05-30 09:30:00,17.79,17.83,17.69,17.77,604669.0,17.79,17.83,17.69,17.77,604669.0
2024-05-30 10:00:00,17.78,17.91,17.73,17.76,634940.0,17.78,17.91,17.73,17.76,634940.0
2024-05-30 10:30:00,17.75,17.89,17.55,17.68,1642406.0,17.75,17.89,17.55,17.68,1642406.0
2024-05-30 11:00:00,17.68,17.83,17.64,17.82,385874.0,17.68,17.83,17.64,17.82,385874.0
2024-05-30 11:30:00,17.81,17.86,17.77,17.82,337264.0,17.81,17.86,17.77,17.82,337264.0
2024-05-30 12:00:00,17.81,17.92,17.77,17.86,311859.0,17.81,17.92,17.77,17.86,311859.0
2024-05-30 12:30:00,17.86,17.94,17.85,17.89,266243.0,17.86,17.94,17.85,17.89,266243.0
2024-05-30 13:00:00,17.9,18.0,17.84,17.89,359116.0,17.9,18.0,17.84,17.89,359116.0
2024-05-30 13:30:00,17.88,17.89,17.7,17.76,225561.0,17.88,17.89,17.7,17.76,225561.0
2024-05-30 14:00:00,17.75,17.78,17.6,17.61,367965.0,17.75,17.78,17.6,17.61,367965.0
2024-05-30 14:30:00,17.62,17.65,17.56,17.58,331091.0,17.62,17.65,17.56,17.58,331091.0
2024-05-30 15:00:00,17.58,17.61,17.54,17.55,137177.0,17.58,17.61,17.54,17.55,137177.0
2024-05-30 15:30:00,17.56,17.58,17.54,17.55,375190.0,17.56,17.58,17.54,17.55,375190.0
2024-05-31 09:30:00,17.74,17.8,17.57,17.68,718375.0,17.74,17.8,17.57,17.68,718375.0
2024-05-31 10:00:00,17.68,17.75,17.47,17.73,650838.0,17.68,17.75,17.47,17.73,650838.0
2024-05-31 10:30:00,17.74,17.75,17.54,17.56,462547.0,17.74,17.75,17.54,17.56,462547.0
2024-05-31 11:00:00,17.56,17.57,17.45,17.46,449860.0,17.56,17.57,17.45,17.46,449860.0
2024-05-31 11:30:00,17.46,17.57,17.39,17.51,513498.0,17.46,17.57,17.39,17.51,513498.0
2024-05-31 12:00:00,17.5,17.61,17.4,17.51,883011.0,17.5,17.61,17.4,17.51,883011.0
2024-05-31 12:30:00,17.51,17.58,17.47,17.55,399192.0,17.51,17.58,17.47,17.55,399192.0
2024-05-31 13:00:00,17.55,17.67,17.55,17.63,762437.0,17.55,17.67,17.55,17.63,762437.0
2024-05-31 13:30:00,17.63,17.67,17.58,17.62,562990.0,17.63,17.67,17.58,17.62,562990.0
2024-05-31 14:00:00,17.62,17.96,17.58,17.75,1869190.0,17.62,17.96,17.58,17.75,1869190.0
2024-05-31 14:30:00,17.75,17.76,17.66,17.74,316794.0,17.75,17.76,17.66,17.74,316794.0
2024-05-31 15:00:00,17.73,17.77,17.67,17.7,376518.0,17.73,17.77,17.67,17.7,376518.0
2024-05-31 15:30:00,17.7,17.71,17.58,17.6,656227.0,17.7,17.71,17.58,17.6,656227.0
2024-06-03 09:30:00,18.71,18.91,18.66,18.69,799666.0,18.71,18.91,18.66,18.69,799666.0
2024-06-03 10:00:00,18.7,18.85,18.46,18.46,875239.0,18.7,18.85,18.46,18.46,875239.0
2024-06-03 10:30:00,18.46,18.53,18.17,18.23,675317.0,18.46,18.53,18.17,18.23,675317.0
2024-06-03 11:00:00,18.24,18.35,18.11,18.12,713784.0,18.24,18.35,18.11,18.12,713784.0
2024-06-03 11:30:00,18.11,18.23,18.0,18.12,876362.0,18.11,18.23,18.0,18.12,876362.0
2024-06-03 12:00:00,18.13,18.42,18.11,18.32,816189.0,18.13,18.42,18.11,18.32,816189.0
2024-06-03 12:30:00,18.32,18.45,18.25,18.41,378976.0,18.32,18.45,18.25,18.41,378976.0
2024-06-03 13:00:00,18.4,18.53,18.31,18.52,474345.0,18.4,18.53,18.31,18.52,474345.0
2024-06-03 13:30:00,18.51,18.61,18.43,18.6,476184.0,18.51,18.61,18.43,18.6,476184.0
2024-06-03 14:00:00,18.6,18.95,18.57,18.88,904759.0,18.6,18.95,18.57,18.88,904759.0
2024-06-03 14:30:00,18.87,18.94,18.82,18.89,298658.0,18.87,18.94,18.82,18.89,298658.0
2024-06-03 15:00:00,18.89,18.98,18.88,18.96,222009.0,18.89,18.98,18.88,18.96,222009.0
2024-06-03 15:30:00,18.96,19.0,18.91,18.93,518620.0,18.96,19.0,18.91,18.93,518620.0
2024-06-04 09:30:00,18.65,18.84,18.52,18.61,618178.0,18.65,18.84,18.52,18.61,618178.0
2024-06-04 10:00:00,18.6,18.64,18.43,18.48,625328.0,18.6,18.64,18.43,18.48,625328.0
2024-06-04 10:30:00,18.48,18.49,18.26,18.35,608840.0,18.48,18.49,18.26,18.35,608840.0
2024-06-04 11:00:00,18.35,18.57,18.28,18.54,666735.0,18.35,18.57,18.28,18.54,666735.0
2024-06-04 11:30:00,18.54,18.61,18.5,18.52,306836.0,18.54,18.61,18.5,18.52,306836.0
2024-06-04 12:00:00,18.53,18.54,18.28,18.33,472440.0,18.53,18.54,18.28,18.33,472440.0
2024-06-04 12:30:00,18.32,18.38,18.21,18.24,418809.0,18.32,18.38,18.21,18.24,418809.0
2024-06-04 13:00:00,18.22,18.35,18.18,18.26,448009.0,18.22,18.35,18.18,18.26,448009.0
2024-06-04 13:30:00,18.26,18.31,17.71,17.8,1914570.0,18.26,18.31,17.71,17.8,1914570.0
2024-06-04 14:00:00,17.79,17.89,17.63,17.67,1060520.0,17.79,17.89,17.63,17.67,1060520.0
2024-06-04 14:30:00,17.67,17.81,17.65,17.72,446511.0,17.67,17.81,17.65,17.72,446511.0
2024-06-04 15:00:00,17.73,17.76,17.69,17.75,206408.0,17.73,17.76,17.69,17.75,206408.0
2024-06-04 15:30:00,17.75,18.12,17.69,18.01,1445325.0,17.75,18.12,17.69,18.01,1445325.0
2024-06-05 09:30:00,18.2,18.34,18.18,18.19,512030.0,18.2,18.34,18.18,18.19,512030.0
2024-06-05 10:00:00,18.2,18.45,18.15,18.45,554997.0,18.2,18.45,18.15,18.45,554997.0
2024-06-05 10:30:00,18.45,18.6,18.41,18.46,752573.0,18.45,18.6,18.41,18.46,752573.0
2024-06-05 11:00:00,18.46,18.76,18.45,18.73,570732.0,18.46,18.76,18.45,18.73,570732.0
2024-06-05 11:30:00,18.73,18.88,18.71,18.8,648988.0,18.73,18.88,18.71,18.8,648988.0
2024-06-05 12:00:00,18.8,18.81,18.63,18.66,434681.0,18.8,18.81,18.63,18.66,434681.0
2024-06-05 12:30:00,18.66,18.8,18.57,18.63,864644.0,18.66,18.8,18.57,18.63,864644.0
2024-06-05 13:00:00,18.63,18.79,18.54,18.76,465147.0,18.63,18.79,18.54,18.76,465147.0
2024-06-05 13:30:00,18.75,18.8,18.64,18.76,361278.0,18.75,18.8,18.64,18.76,361278.0
2024-06-05 14:00:00,18.76,18.94,18.67,18.9,540656.0,18.76,18.94,18.67,18.9,540656.0
2024-06-05 14:30:00,18.9,19.09,18.89,18.99,439019.0,18.9,19.09,18.89,18.99,439019.0
2024-06-05 15:00:00,19.0,19.07,18.96,18.98,321571.0,19.0,19.07,18.96,18.98,321571.0
2024-06-05 15:30:00,18.99,19.01,18.9,18.94,457863.0,18.99,19.01,18.9,18.94,457863.0
2024-06-06 09:30:00,19.47,19.7,19.47,19.54,823842.0,19.47,19.7,19.47,19.54,823842.0
2024-06-06 10:00:00,19.54,19.61,19.43,19.46,806162.0,19.54,19.61,19.43,19.46,806162.0
2024-06-06 10:30:00,19.45,19.45,18.96,18.98,1921960.0,19.45,19.45,18.96,18.98,1921960.0
2024-06-06 11:00:00,19.0,19.26,18.96,19.23,656334.0,19.0,19.26,18.96,19.23,656334.0
2024-06-06 11:30:00,19.22,19.27,19.01,19.03,534673.0,19.22,19.27,19.01,19.03,534673.0
2024-06-06 12:00:00,19.03,19.05,18.76,18.86,775718.0,19.03,19.05,18.76,18.86,775718.0
2024-06-06 12:30:00,18.87,18.99,18.77,18.92,419532.0,18.87,18.99,18.77,18.92,419532.0
2024-06-06 13:00:00,18.93,19.11,18.89,19.1,331775.0,18.93,19.11,18.89,19.1,331775.0
2024-06-06 13:30:00,19.1,19.26,19.09,19.2,380507.0,19.1,19.26,19.09,19.2,380507.0
2024-06-06 14:00:00,19.21,19.41,19.08,19.3,341787.0,19.21,19.41,19.08,19.3,341787.0
2024-06-06 14:30:00,19.3,19.43,19.24,19.43,346337.0,19.3,19.43,19.24,19.43,346337.0
2024-06-06 15:00:00,19.42,19.43,19.31,19.36,145291.0,19.42,19.43,19.31,19.36,145291.0
2024-06-06 15:30:00,19.35,19.36,19.28,19.31,161836.0,19.35,19.36,19.28,19.31,161836.0
2024-06-07 09:30:00,19.44,19.68,19.33,19.62,568334.0,19.44,19.68,19.33,19.62,568334.0
2024-06-07 10:00:00,19.61,19.92,19.54,19.89,821156.0,19.61,19.92,19.54,19.89,821156.0
2024-06-07 10:30:00,19.87,19.99,19.75,19.97,686375.0,19.87,19.99,19.75,19.97,686375.0
2024-06-07 11:00:00,19.97,20.06,19.88,19.89,924595.0,19.97,20.06,19.88,19.89,924595.0
2024-06-07 11:30:00,19.88,19.95,19.78,19.88,726976.0,19.88,19.95,19.78,19.88,726976.0
2024-06-07 12:00:00,19.88,19.9,19.77,19.83,525557.0,19.88,19.9,19.77,19.83,525557.0
2024-06-07 12:30:00,19.82,20.04,19.82,19.97,721711.0,19.82,20.04,19.82,19.97,721711.0
2024-06-07 13:00:00,19.96,20.2,19.96,20.16,1474054.0,19.96,20.2,19.96,20.16,1474054.0
2024-06-07 13:30:00,20.15,20.33,20.09,20.13,1062697.0,20.15,20.33,20.09,20.13,1062697.0
2024-06-07 14:00:00,20.13,20.16,19.81,19.95,1531058.0,20.13,20.16,19.81,19.95,1531058.0
2024-06-07 14:30:00,19.96,20.07,19.91,20.01,486191.0,19.96,20.07,19.91,20.01,486191.0
2024-06-07 15:00:00,20.0,20.14,19.99,20.11,390547.0,20.0,20.14,19.99,20.11,390547.0
2024-06-07 15:30:00,20.11,20.19,20.1,20.18,811414.0,20.11,20.19,20.1,20.18,811414.0
2024-06-10 09:30:00,20.91,21.12,20.88,21.09,710779.0,20.91,21.12,20.88,21.09,710779.0
2024-06-10 10:00:00,21.08,21.1,20.78,20.93,934582.0,21.08,21.1,20.78,20.93,934582.0
2024-06-10 10:30:00,20.94,21.03,20.88,20.91,410976.0,20.94,21.03,20.88,20.91,410976.0
2024-06-10 11:00:00,20.89,21.07,20.82,21.04,631756.0,20.89,21.07,20.82,21.04,631756.0
2024-06-10 11:30:00,21.04,21.16,20.91,20.99,452893.0,21.04,21.16,20.91,20.99,452893.0
2024-06-10 12:00:00,20.99,21.01,20.59,20.68,938518.0,20.99,21.01,20.59,20.68,938518.0
2024-06-10 12:30:00,20.69,20.72,20.4,20.44,1083707.0,20.69,20.72,20.4,20.44,1083707.0
2024-06-10 13:00:00,20.43,20.45,19.79,19.82,2243617.0,20.43,20.45,19.79,19.82,2243617.0
2024-06-10 13:30:00,19.82,20.0,19.72,19.78,1403708.0,19.82,20.0,19.72,19.78,1403708.0
2024-06-10 14:00:00,19.78,20.0,19.62,19.98,1284896.0,19.78,20.0,19.62,19.98,1284896.0
2024-06-10 14:30:00,19.98,20.15,19.97,20.08,315293.0,19.98,20.15,19.97,20.08,315293.0
2024-06-10 15:00:00,20.08,20.15,20.02,20.12,165434.0,20.08,20.15,20.02,20.12,165434.0
2024-06-10 15:30:00,20.12,20.2,20.11,20.18,508939.0,20.12,20.2,20.11,20.18,508939.0
2024-06-11 09:30:00,20.82,20.96,20.65,20.67,554010.0,20.82,20.96,20.65,20.67,554010.0
2024-06-11 10:00:00,20.67,20.83,20.58,20.78,369626.0,20.67,20.83,20.58,20.78,369626.0
2024-06-11 10:30:00,20.78,20.95,20.76,20.89,361778.0,20.78,20.95,20.76,20.89,361778.0
2024-06-11 11:00:00,20.89,21.04,20.85,20.9,315922.0,20.89,21.04,20.85,20.9,315922.0
2024-06-11 11:30:00,20.91,20.95,20.61,20.78,425503.0,20.91,20.95,20.61,20.78,425503.0
2024-06-11 12:00:00,20.79,20.97,20.76,20.9,177661.0,20.79,20.97,20.76,20.9,177661.0
2024-06-11 12:30:00,20.88,20.99,20.81,20.86,220241.0,20.88,20.99,20.81,20.86,220241.0
2024-06-11 13:00:00,20.88,20.97,20.75,20.96,137531.0,20.88,20.97,20.75,20.96,137531.0
2024-06-11 13:30:00,20.96,21.07,20.88,21.07,267924.0,20.96,21.07,20.88,21.07,267924.0
2024-06-11 14:00:00,21.07,21.48,21.06,21.45,799973.0,21.07,21.48,21.06,21.45,799973.0
2024-06-11 14:30:00,21.46,21.55,21.46,21.5,2037040.0,21.46,21.55,21.46,21.5,2037040.0
2024-06-11 15:00:00,21.51,21.56,21.33,21.42,416371.0,21.51,21.56,21.33,21.42,416371.0
2024-06-11 15:30:00,21.41,21.55,21.4,21.54,577068.0,21.41,21.55,21.4,21.54,577068.0
2024-06-12 09:30:00,21.02,21.1,20.84,21.09,710431.0,21.02,21.1,20.84,21.09,710431.0
2024-06-12 10:00:00,21.08,21.39,21.08,21.27,418141.0,21.08,21.39,21.08,21.27,418141.0
2024-06-12 10:30:00,21.27,21.35,21.06,21.12,284071.0,21.27,21.35,21.06,21.12,284071.0
2024-06-12 11:00:00,21.12,21.19,20.9,20.92,366918.0,21.12,21.19,20.9,20.92,366918.0
2024-06-12 11:30:00,20.92,21.08,20.76,20.8,520828.0,20.92,21.08,20.76,20.8,520828.0
2024-06-12 12:00:00,20.79,20.83,20.53,20.59,693717.0,20.79,20.83,20.53,20.59,693717.0
2024-06-12 12:30:00,20.6,20.8,20.6,20.78,333276.0,20.6,20.8,20.6,20.78,333276.0
2024-06-12 13:00:00,20.78,20.92,20.73,20.75,426169.0,20.78,20.92,20.73,20.75,426169.0
2024-06-12 13:30:00,20.75,20.83,20.68,20.76,285639.0,20.75,20.83,20.68,20.76,285639.0
2024-06-12 14:00:00,20.77,20.91,20.67,20.89,628412.0,20.77,20.91,20.67,20.89,628412.0
2024-06-12 14:30:00,20.89,20.92,20.81,20.86,163480.0,20.89,20.92,20.81,20.86,163480.0
2024-06-12 15:00:00,20.86,20.9,20.76,20.86,123664.0,20.86,20.9,20.76,20.86,123664.0
2024-06-12 15:30:00,20.86,20.87,20.79,20.82,274075.0,20.86,20.87,20.79,20.82,274075.0
2024-06-13 09:30:00,20.6,20.71,20.47,20.7,452448.0,20.6,20.71,20.47,20.7,452448.0
2024-06-13 10:00:00,20.69,20.72,20.37,20.45,680821.0,20.69,20.72,20.37,20.45,680821.0
2024-06-13 10:30:00,20.43,20.43,19.89,20.17,1077895.0,20.43,20.43,19.89,20.17,1077895.0
2024-06-13 11:00:00,20.18,20.21,19.99,20.16,269103.0,20.18,20.21,19.99,20.16,269103.0
2024-06-13 11:30:00,20.17,20.37,20.17,20.33,379073.0,20.17,20.37,20.17,20.33,379073.0
2024-06-13 12:00:00,20.34,20.42,20.22,20.41,183608.0,20.34,20.42,20.22,20.41,183608.0
2024-06-13 12:30:00,20.4,20.56,20.24,20.29,312676.0,20.4,20.56,20.24,20.29,312676.0
2024-06-13 13:00:00,20.29,20.46,20.24,20.44,358821.0,20.29,20.46,20.24,20.44,358821.0
2024-06-13 13:30:00,20.43,20.44,20.23,20.26,217151.0,20.43,20.44,20.23,20.26,217151.0
2024-06-13 14:00:00,20.26,20.33,20.17,20.28,373338.0,20.26,20.33,20.17,20.28,373338.0
2024-06-13 14:30:00,20.27,20.3,20.18,20.23,180614.0,20.27,20.3,20.18,20.23,180614.0
2024-06-13 15:00:00,20.22,20.25,20.18,20.19,155713.0,20.22,20.25,20.18,20.19,155713.0
2024-06-13 15:30:00,20.19,20.2,20.1,20.13,219152.0,20.19,20.2,20.1,20.13,219152.0
2024-06-14 09:30:00,20.18,20.37,20.15,20.26,375731.0,20.18,20.37,20.15,20.26,375731.0
2024-06-14 10:00:00,20.25,20.3,20.05,20.3,302561.0,20.25,20.3,20.05,20.3,302561.0
2024-06-14 10:30:00,20.29,20.34,20.14,20.22,257136.0,20.29,20.34,20.14,20.22,257136.0
2024-06-14 11:00:00,20.22,20.22,20.08,20.11,308539.0,20.22,20.22,20.08,20.11,308539.0
2024-06-14 11:30:00,20.1,20.1,19.83,19.87,921446.0,20.1,20.1,19.83,19.87,921446.0
2024-06-14 12:00:00,19.86,19.99,19.84,19.98,251991.0,19.86,19.99,19.84,19.98,251991.0
2024-06-14 12:30:00,19.98,20.07,19.97,20.0,146582.0,19.98,20.07,19.97,20.0,146582.0
2024-06-14 13:00:00,20.0,20.0,19.85,19.96,110434.0,20.0,20.0,19.85,19.96,110434.0
2024-06-14 13:30:00,19.97,19.98,19.77,19.81,215568.0,19.97,19.98,19.77,19.81,215568.0
2024-06-14 14:00:00,19.81,19.84,19.71,19.77,238400.0,19.81,19.84,19.71,19.77,238400.0
2024-06-14 14:30:00,19.77,19.88,19.75,19.86,93884.0,19.77,19.88,19.75,19.86,93884.0
2024-06-14 15:00:00,19.86,19.89,19.82,19.85,116853.0,19.86,19.89,19.82,19.85,116853.0
2024-06-14 15:30:00,19.85,19.88,19.83,19.85,152466.0,19.85,19.88,19.83,19.85,152466.0
2024-06-17 09:30:00,19.31,19.32,19.13,19.19,461353.0,19.31,19.32,19.13,19.19,461353.0
2024-06-17 10:00:00,19.18,19.25,19.06,19.14,336053.0,19.18,19.25,19.06,19.14,336053.0
2024-06-17 10:30:00,19.14,19.16,18.98,19.01,346782.0,19.14,19.16,18.98,19.01,346782.0
2024-06-17 11:00:00,19.0,19.07,18.95,19.06,764685.0,19.0,19.07,18.95,19.06,764685.0
2024-06-17 11:30:00,19.06,19.2,18.98,19.2,232402.0,19.06,19.2,18.98,19.2,232402.0
2024-06-17 12:00:00,19.19,19.19,19.11,19.17,117817.0,19.19,19.19,19.11,19.17,117817.0
2024-06-17 12:30:00,19.17,19.24,19.1,19.23,183285.0,19.17,19.24,19.1,19.23,183285.0
2024-06-17 13:00:00,19.23,19.27,19.12,19.14,138232.0,19.23,19.27,19.12,19.14,138232.0
2024-06-17 13:30:00,19.14,19.32,19.09,19.32,170003.0,19.14,19.32,19.09,19.32,170003.0
2024-06-17 14:00:00,19.31,19.37,19.11,19.14,224309.0,19.31,19.37,19.11,19.14,224309.0
2024-06-17 14:30:00,19.15,19.25,19.15,19.2,117251.0,19.15,19.25,19.15,19.2,117251.0
2024-06-17 15:00:00,19.2,19.2,19.13,19.19,160761.0,19.2,19.2,19.13,19.19,160761.0
2024-06-17 15:30:00,19.18,19.21,19.15,19.15,243849.0,19.18,19.21,19.15,19.15,243849.0
2024-06-18 09:30:00,19.23,19.52,19.23,19.47,451622.0,19.23,19.52,19.23,19.47,451622.0
2024-06-18 10:00:00,19.48,19.69,19.48,19.63,503349.0,19.48,19.69,19.48,19.63,503349.0
2024-06-18 10:30:00,19.63,19.7,19.56,19.66,220294.0,19.63,19.7,19.56,19.66,220294.0
2024-06-18 11:00:00,19.67,19.78,19.65,19.66,260805.0,19.67,19.78,19.65,19.66,260805.0
2024-06-18 11:30:00,19.67,19.73,19.58,19.68,145648.0,19.67,19.73,19.58,19.68,145648.0
2024-06-18 12:00:00,19.68,19.79,19.53,19.76,333278.0,19.68,19.79,19.53,19.76,333278.0
2024-06-18 12:30:00,19.75,19.82,19.65,19.81,215057.0,19.75,19.82,19.65,19.81,215057.0
2024-06-18 13:00:00,19.8,19.87,19.73,19.76,350946.0,19.8,19.87,19.73,19.76,350946.0
2024-06-18 13:30:00,19.77,19.98,19.77,19.91,325138.0,19.77,19.98,19.77,19.91,325138.0
2024-06-18 14:00:00,19.91,19.99,19.86,19.95,455085.0,19.91,19.99,19.86,19.95,455085.0
2024-06-18 14:30:00,19.96,20.01,19.91,19.94,128058.0,19.96,20.01,19.91,19.94,128058.0
2024-06-18 15:00:00,19.94,20.0,19.93,19.98,85065.0,19.94,20.0,19.93,19.98,85065.0
2024-06-18 15:30:00,19.98,20.01,19.94,19.95,284275.0,19.98,20.01,19.94,19.95,284275.0
2024-06-20 09:30:00,19.45,19.45,19.31,19.43,378241.0,19.45,19.45,19.31,19.43,378241.0
2024-06-20 10:00:00,19.43,19.47,19.33,19.35,283685.0,19.43,19.47,19.33,19.35,283685.0
2024-06-20 10:30:00,19.35,19.4,19.3,19.39,244555.0,19.35,19.4,19.3,19.39,244555.0
2024-06-20 11:00:00,19.39,19.39,19.23,19.27,257061.0,19.39,19.39,19.23,19.27,257061.0
2024-06-20 11:30:00,19.26,19.3,19.21,19.29,163342.0,19.26,19.3,19.21,19.29,163342.0
2024-06-20 12:00:00,19.28,19.29,19.15,19.18,311677.0,19.28,19.29,19.15,19.18,311677.0
2024-06-20 12:30:00,19.18,19.2,19.12,19.17,226913.0,19.18,19.2,19.12,19.17,226913.0
2024-06-20 13:00:00,19.17,19.17,19.01,19.02,567920.0,19.17,19.17,19.01,19.02,567920.0
2024-06-20 13:30:00,19.01,19.14,18.93,19.11,508263.0,19.01,19.14,18.93,19.11,508263.0
2024-06-20 14:00:00,19.1,19.13,19.0,19.07,459757.0,19.1,19.13,19.0,19.07,459757.0
2024-06-20 14:30:00,19.08,19.12,18.99,19.09,232261.0,19.08,19.12,18.99,19.09,232261.0
2024-06-20 15:00:00,19.08,19.1,18.96,18.97,219281.0,19.08,19.1,18.96,18.97,219281.0
2024-06-20 15:30:00,18.97,19.05,18.96,19.02,405842.0,18.97,19.05,18.96,19.02,405842.0
2024-06-21 09:30:00,19.11,19.29,19.08,19.22,360590.0,19.11,19.29,19.08,19.22,360590.0
2024-06-21 10:00:00,19.19,19.24,19.01,19.07,341639.0,19.19,19.24,19.01,19.07,341639.0
2024-06-21 10:30:00,19.04,19.24,18.88,18.91,773549.0,19.04,19.24,18.88,18.91,773549.0
2024-06-21 11:00:00,18.91,19.02,18.88,18.99,242670.0,18.91,19.02,18.88,18.99,242670.0
2024-06-21 11:30:00,18.98,19.19,18.97,19.15,206943.0,18.98,19.19,18.97,19.15,206943.0
2024-06-21 12:00:00,19.14,19.18,19.0,19.01,188935.0,19.14,19.18,19.0,19.01,188935.0
2024-06-21 12:30:00,19.0,19.07,18.93,19.05,155538.0,19.0,19.07,18.93,19.05,155538.0
2024-06-21 13:00:00,19.03,19.03,18.9,18.94,158006.0,19.03,19.03,18.9,18.94,158006.0
2024-06-21 13:30:00,18.95,18.99,18.89,18.97,92337.0,18.95,18.99,18.89,18.97,92337.0
2024-06-21 14:00:00,18.98,19.0,18.91,18.93,129069.0,18.98,19.0,18.91,18.93,129069.0
2024-06-21 14:30:00,18.94,18.97,18.9,18.96,160064.0,18.94,18.97,18.9,18.96,160064.0
2024-06-21 15:00:00,18.97,19.01,18.95,18.98,124001.0,18.97,19.01,18.95,18.98,124001.0
2024-06-21 15:30:00,18.98,19.0,18.94,18.97,144252.0,18.98,19.0,18.94,18.97,144252.0
2024-06-24 09:30:00,18.96,19.13,18.92,19.06,294875.0,18.96,19.13,18.92,19.06,294875.0
2024-06-24 10:00:00,19.06,19.48,19.03,19.28,466589.0,19.06,19.48,19.03,19.28,466589.0
2024-06-24 10:30:00,19.28,19.31,19.22,19.26,232754.0,19.28,19.31,19.22,19.26,232754.0
2024-06-24 11:00:00,19.27,19.37,19.27,19.33,228954.0,19.27,19.37,19.27,19.33,228954.0
2024-06-24 11:30:00,19.34,19.39,19.24,19.27,194926.0,19.34,19.39,19.24,19.27,194926.0
2024-06-24 12:00:00,19.28,19.29,19.25,19.27,86604.0,19.28,19.29,19.25,19.27,86604.0
2024-06-24 12:30:00,19.27,19.47,19.27,19.41,175298.0,19.27,19.47,19.27,19.41,175298.0
2024-06-24 13:00:00,19.41,19.47,19.27,19.31,209500.0,19.41,19.47,19.27,19.31,209500.0
2024-06-24 13:30:00,19.31,19.4,19.27,19.38,122059.0,19.31,19.4,19.27,19.38,122059.0
2024-06-24 14:00:00,19.38,19.73,19.38,19.68,355492.0,19.38,19.73,19.38,19.68,355492.0
2024-06-24 14:30:00,19.68,19.73,19.63,19.63,153209.0,19.68,19.73,19.63,19.63,153209.0
2024-06-24 15:00:00,19.64,19.69,19.6,19.64,139469.0,19.64,19.69,19.6,19.64,139469.0
2024-06-24 15:30:00,19.64,19.73,19.62,19.71,283450.0,19.64,19.73,19.62,19.71,283450.0
2024-06-25 09:30:00,19.19,19.23,19.12,19.15,371690.0,19.19,19.23,19.12,19.15,371690.0
2024-06-25 10:00:00,19.15,19.2,19.1,19.15,256564.0,19.15,19.2,19.1,19.15,256564.0
2024-06-25 10:30:00,19.15,19.25,19.14,19.23,195115.0,19.15,19.25,19.14,19.23,195115.0
2024-06-25 11:00:00,19.23,19.39,19.2,19.32,214401.0,19.23,19.39,19.2,19.32,214401.0
2024-06-25 11:30:00,19.31,19.39,19.28,19.35,178879.0,19.31,19.39,19.28,19.35,178879.0
2024-06-25 12:00:00,19.34,19.49,19.32,19.34,182758.0,19.34,19.49,19.32,19.34,182758.0
2024-06-25 12:30:00,19.33,19.36,19.29,19.3,109665.0,19.33,19.36,19.29,19.3,109665.0
2024-06-25 13:00:00,19.3,19.31,19.19,19.26,223792.0,19.3,19.31,19.19,19.26,223792.0
2024-06-25 13:30:00,19.26,19.29,19.16,19.18,268994.0,19.26,19.29,19.16,19.18,268994.0
2024-06-25 14:00:00,19.18,19.25,19.09,19.11,319734.0,19.18,19.25,19.09,19.11,319734.0
2024-06-25 14:30:00,19.11,19.14,18.98,19.01,313279.0,19.11,19.14,18.98,19.01,313279.0
2024-06-25 15:00:00,19.01,19.05,18.97,19.0,97769.0,19.01,19.05,18.97,19.0,97769.0
2024-06-25 15:30:00,19.0,19.0,18.92,18.97,475374.0,19.0,19.0,18.92,18.97,475374.0
2024-06-26 09:30:00,18.79,18.79,18.57,18.67,356496.0,18.79,18.79,18.57,18.67,356496.0
2024-06-26 10:00:00,18.67,18.7,18.59,18.61,343169.0,18.67,18.7,18.59,18.61,343169.0
2024-06-26 10:30:00,18.61,18.7,18.59,18.7,205450.0,18.61,18.7,18.59,18.7,205450.0
2024-06-26 11:00:00,18.7,18.75,18.47,18.48,401205.0,18.7,18.75,18.47,18.48,401205.0
2024-06-26 11:30:00,18.49,18.54,18.45,18.54,260751.0,18.49,18.54,18.45,18.54,260751.0
2024-06-26 12:00:00,18.53,18.53,18.42,18.44,340638.0,18.53,18.53,18.42,18.44,340638.0
2024-06-26 12:30:00,18.43,18.57,18.4,18.55,256280.0,18.43,18.57,18.4,18.55,256280.0
2024-06-26 13:00:00,18.55,18.56,18.42,18.46,189829.0,18.55,18.56,18.42,18.46,189829.0
2024-06-26 13:30:00,18.46,18.49,18.4,18.43,228337.0,18.46,18.49,18.4,18.43,228337.0
2024-06-26 14:00:00,18.43,18.47,18.26,18.33,417910.0,18.43,18.47,18.26,18.33,417910.0
2024-06-26 14:30:00,18.34,18.37,18.3,18.32,41795.0,18.34,18.37,18.3,18.32,41795.0
2024-06-26 15:00:00,18.32,18.33,18.28,18.3,110971.0,18.32,18.33,18.28,18.3,110971.0
2024-06-26 15:30:00,18.3,18.45,18.29,18.3,391050.0,18.3,18.45,18.29,18.3,391050.0
2024-06-27 09:30:00,18.13,18.31,18.11,18.13,522046.0,18.13,18.31,18.11,18.13,522046.0
2024-06-27 10:00:00,18.13,18.14,17.97,18.03,761046.0,18.13,18.14,17.97,18.03,761046.0
2024-06-27 10:30:00,18.06,18.46,18.04,18.34,819098.0,18.06,18.46,18.04,18.34,819098.0
2024-06-27 11:00:00,18.34,18.36,18.22,18.27,214028.0,18.34,18.36,18.22,18.27,214028.0
2024-06-27 11:30:00,18.28,18.41,18.25,18.35,200334.0,18.28,18.41,18.25,18.35,200334.0
2024-06-27 12:00:00,18.34,18.37,18.16,18.19,476305.0,18.34,18.37,18.16,18.19,476305.0
2024-06-27 12:30:00,18.19,18.19,18.02,18.14,225693.0,18.19,18.19,18.02,18.14,225693.0
2024-06-27 13:00:00,18.14,18.25,18.09,18.2,184146.0,18.14,18.25,18.09,18.2,184146.0
2024-06-27 13:30:00,18.19,18.19,18.07,18.09,334077.0,18.19,18.19,18.07,18.09,334077.0
2024-06-27 14:00:00,18.08,18.09,17.93,17.94,922482.0,18.08,18.09,17.93,17.94,922482.0
2024-06-27 14:30:00,17.95,17.98,17.87,17.95,206178.0,17.95,17.98,17.87,17.95,206178.0
2024-06-27 15:00:00,17.95,18.01,17.93,17.96,97598.0,17.95,18.01,17.93,17.96,97598.0
2024-06-27 15:30:00,17.96,17.98,17.93,17.97,254763.0,17.96,17.98,17.93,17.97,254763.0
2024-06-28 09:30:00,17.92,17.99,17.74,17.76,349058.0,17.92,17.99,17.74,17.76,349058.0
2024-06-28 10:00:00,17.76,17.78,17.61,17.64,517311.0,17.76,17.78,17.61,17.64,517311.0
2024-06-28 10:30:00,17.64,17.73,17.58,17.64,934054.0,17.64,17.73,17.58,17.64,934054.0
2024-06-28 11:00:00,17.64,17.68,17.57,17.59,232891.0,17.64,17.68,17.57,17.59,232891.0
2024-06-28 11:30:00,17.59,17.66,17.54,17.56,247293.0,17.59,17.66,17.54,17.56,247293.0
2024-06-28 12:00:00,17.56,17.62,17.48,17.6,248028.0,17.56,17.62,17.48,17.6,248028.0
2024-06-28 12:30:00,17.59,17.59,17.45,17.47,182899.0,17.59,17.59,17.45,17.47,182899.0
2024-06-28 13:00:00,17.46,17.53,17.44,17.45,179070.0,17.46,17.53,17.44,17.45,179070.0
2024-06-28 13:30:00,17.44,17.45,17.36,17.39,192631.0,17.44,17.45,17.36,17.39,192631.0
2024-06-28 14:00:00,17.38,17.57,17.34,17.38,364409.0,17.38,17.57,17.34,17.38,364409.0
2024-06-28 14:30:00,17.38,17.43,17.35,17.42,177782.0,17.38,17.43,17.35,17.42,177782.0
2024-06-28 15:00:00,17.42,17.44,17.38,17.41,472624.0,17.42,17.44,17.38,17.41,472624.0
2024-06-28 15:30:00,17.42,17.45,17.38,17.43,632158.0,17.42,17.45,17.38,17.43,632158.0
2024-07-01 09:30:00,17.08,17.22,17.06,17.09,433684.0,17.08,17.22,17.06,17.09,433684.0
2024-07-01 10:00:00,17.1,17.1,16.88,16.9,546817.0,17.1,17.1,16.88,16.9,546817.0
2024-07-01 10:30:00,16.91,16.91,16.72,16.77,773611.0,16.91,16.91,16.72,16.77,773611.0
2024-07-01 11:00:00,16.77,16.79,16.67,16.69,308032.0,16.77,16.79,16.67,16.69,308032.0
2024-07-01 11:30:00,16.69,16.77,16.67,16.76,184058.0,16.69,16.77,16.67,16.76,184058.0
2024-07-01 12:00:00,16.76,16.76,16.66,16.69,254445.0,16.76,16.76,16.66,16.69,254445.0
2024-07-01 12:30:00,16.7,16.74,16.67,16.7,169704.0,16.7,16.74,16.67,16.7,169704.0
2024-07-01 13:00:00,16.7,16.76,16.68,16.74,117540.0,16.7,16.76,16.68,16.74,117540.0
2024-07-01 13:30:00,16.75,16.77,16.69,16.69,154544.0,16.75,16.77,16.69,16.69,154544.0
2024-07-01 14:00:00,16.69,16.7,16.56,16.57,378019.0,16.69,16.7,16.56,16.57,378019.0
2024-07-01 14:30:00,16.57,16.62,16.56,16.62,241405.0,16.57,16.62,16.56,16.62,241405.0
2024-07-01 15:00:00,16.62,16.62,16.59,16.61,183114.0,16.62,16.62,16.59,16.61,183114.0
2024-07-01 15:30:00,16.61,16.61,16.54,16.58,611306.0,16.61,16.61,16.54,16.58,611306.0
2024-07-02 09:30:00,16.35,16.37,16.27,16.28,545349.0,16.35,16.37,16.27,16.28,545349.0
2024-07-02 10:00:00,16.29,16.36,16.22,16.26,341797.0,16.29,16.36,16.22,16.26,341797.0
2024-07-02 10:30:00,16.25,16.32,16.18,16.25,586127.0,16.25,16.32,16.18,16.25,586127.0
2024-07-02 11:00:00,16.25,16.25,16.16,16.19,243128.0,16.25,16.25,16.16,16.19,243128.0
2024-07-02 11:30:00,16.19,16.34,16.18,16.31,294131.0,16.19,16.34,16.18,16.31,294131.0
2024-07-02 12:00:00,16.32,16.34,16.24,16.31,204411.0,16.32,16.34,16.24,16.31,204411.0
2024-07-02 12:30:00,16.31,16.32,16.2,16.23,127556.0,16.31,16.32,16.2,16.23,127556.0
2024-07-02 13:00:00,16.23,16.24,16.15,16.19,168977.0,16.23,16.24,16.15,16.19,168977.0
2024-07-02 13:30:00,16.19,16.37,16.18,16.36,263422.0,16.19,16.37,16.18,16.36,263422.0
2024-07-02 14:00:00,16.36,16.41,16.27,16.28,483517.0,16.36,16.41,16.27,16.28,483517.0
2024-07-02 14:30:00,16.28,16.39,16.27,16.38,74150.0,16.28,16.39,16.27,16.38,74150.0
2024-07-02 15:00:00,16.37,16.41,16.34,16.41,282961.0,16.37,16.41,16.34,16.41,282961.0
2024-07-02 15:30:00,16.4,16.43,16.39,16.42,643464.0,16.4,16.43,16.39,16.42,643464.0
2024-07-03 09:30:00,16.25,16.28,16.12,16.2,463032.0,16.25,16.28,16.12,16.2,463032.0
2024-07-03 10:00:00,16.21,16.39,16.2,16.33,289212.0,16.21,16.39,16.2,16.33,289212.0
2024-07-03 10:30:00,16.34,16.58,16.31,16.53,651950.0,16.34,16.58,16.31,16.53,651950.0
2024-07-03 11:00:00,16.53,16.55,16.44,16.52,267041.0,16.53,16.55,16.44,16.52,267041.0
2024-07-03 11:30:00,16.52,16.52,16.28,16.39,482997.0,16.52,16.52,16.28,16.39,482997.0
2024-07-03 12:00:00,16.35,16.45,16.23,16.39,404055.0,16.35,16.45,16.23,16.39,404055.0
2024-07-03 12:30:00,16.39,16.42,16.3,16.34,435286.0,16.39,16.42,16.3,16.34,435286.0
2024-07-05 09:30:00,15.96,16.09,15.91,15.93,614509.0,15.96,16.09,15.91,15.93,614509.0
2024-07-05 10:00:00,15.92,15.93,15.85,15.87,261213.0,15.92,15.93,15.85,15.87,261213.0
2024-07-05 10:30:00,15.87,15.9,15.79,15.87,352280.0,15.87,15.9,15.79,15.87,352280.0
2024-07-05 11:00:00,15.87,15.88,15.73,15.76,350308.0,15.87,15.88,15.73,15.76,350308.0
2024-07-05 11:30:00,15.76,15.77,15.69,15.72,266363.0,15.76,15.77,15.69,15.72,266363.0
2024-07-05 12:00:00,15.72,15.72,15.64,15.67,299965.0,15.72,15.72,15.64,15.67,299965.0
2024-07-05 12:30:00,15.66,15.66,15.58,15.59,218307.0,15.66,15.66,15.58,15.59,218307.0
2024-07-05 13:00:00,15.58,15.63,15.57,15.63,244166.0,15.58,15.63,15.57,15.63,244166.0
2024-07-05 13:30:00,15.62,15.65,15.58,15.6,220193.0,15.62,15.65,15.58,15.6,220193.0
2024-07-05 14:00:00,15.6,15.6,15.5,15.52,395734.0,15.6,15.6,15.5,15.52,395734.0
2024-07-05 14:30:00,15.52,15.57,15.5,15.55,146435.0,15.52,15.57,15.5,15.55,146435.0
2024-07-05 15:00:00,15.55,15.58,15.51,15.58,205296.0,15.55,15.58,15.51,15.58,205296.0
2024-07-05 15:30:00,15.58,15.61,15.58,15.6,453949.0,15.58,15.61,15.58,15.6,453949.0
2024-07-08 09:30:00,15.83,15.86,15.73,15.76,322515.0,15.83,15.86,15.73,15.76,322515.0
2024-07-08 10:00:00,15.75,15.77,15.69,15.71,168514.0,15.75,15.77,15.69,15.71,168514.0
2024-07-08 10:30:00,15.71,15.8,15.7,15.72,156775.0,15.71,15.8,15.7,15.72,156775.0
2024-07-08 11:00:00,15.73,15.89,15.73,15.83,228152.0,15.73,15.89,15.73,15.83,228152.0
2024-07-08 11:30:00,15.83,15.84,15.72,15.77,206497.0,15.83,15.84,15.72,15.77,206497.0
2024-07-08 12:00:00,15.76,15.88,15.74,15.87,143184.0,15.76,15.88,15.74,15.87,143184.0
2024-07-08 12:30:00,15.87,15.87,15.76,15.81,213954.0,15.87,15.87,15.76,15.81,213954.0
2024-07-08 13:00:00,15.81,15.83,15.73,15.74,125279.0,15.81,15.83,15.73,15.74,125279.0
2024-07-08 13:30:00,15.75,15.96,15.73,15.88,238360.0,15.75,15.96,15.73,15.88,238360.0
2024-07-08 14:00:00,15.88,15.97,15.81,15.84,432445.0,15.88,15.97,15.81,15.84,432445.0
2024-07-08 14:30:00,15.84,15.91,15.82,15.86,287441.0,15.84,15.91,15.82,15.86,287441.0
2024-07-08 15:00:00,15.86,15.88,15.83,15.85,119594.0,15.86,15.88,15.83,15.85,119594.0
2024-07-08 15:30:00,15.85,15.87,15.82,15.86,209006.0,15.85,15.87,15.82,15.86,209006.0
2024-07-09 09:30:00,16.16,16.19,16.05,16.06,302350.0,16.16,16.19,16.05,16.06,302350.0
2024-07-09 10:00:00,16.07,16.09,15.98,16.06,206024.0,16.07,16.09,15.98,16.06,206024.0
2024-07-09 10:30:00,16.06,16.21,16.0,16.18,228024.0,16.06,16.21,16.0,16.18,228024.0
2024-07-09 11:00:00,16.18,16.19,16.06,16.1,214655.0,16.18,16.19,16.06,16.1,214655.0
2024-07-09 11:30:00,16.1,16.16,16.04,16.05,225802.0,16.1,16.16,16.04,16.05,225802.0
2024-07-09 12:00:00,16.05,16.08,15.99,16.0,189175.0,16.05,16.08,15.99,16.0,189175.0
2024-07-09 12:30:00,16.0,16.01,15.93,16.0,140550.0,16.0,16.01,15.93,16.0,140550.0
2024-07-09 13:00:00,15.99,16.03,15.96,15.96,111475.0,15.99,16.03,15.96,15.96,111475.0
2024-07-09 13:30:00,15.96,15.98,15.85,15.85,322971.0,15.96,15.98,15.85,15.85,322971.0
2024-07-09 14:00:00,15.85,15.89,15.66,15.69,521506.0,15.85,15.89,15.66,15.69,521506.0
2024-07-09 14:30:00,15.69,15.73,15.66,15.69,202088.0,15.69,15.73,15.66,15.69,202088.0
2024-07-09 15:00:00,15.7,15.7,15.67,15.69,264809.0,15.7,15.7,15.67,15.69,264809.0
2024-07-09 15:30:00,15.68,15.74,15.66,15.73,381171.0,15.68,15.74,15.66,15.73,381171.0
2024-07-10 09:30:00,15.65,15.74,15.61,15.63,308996.0,15.65,15.74,15.61,15.63,308996.0
2024-07-10 10:00:00,15.63,15.66,15.51,15.63,488516.0,15.63,15.66,15.51,15.63,488516.0
2024-07-10 10:30:00,15.63,15.64,15.49,15.53,291924.0,15.63,15.64,15.49,15.53,291924.0
2024-07-10 11:00:00,15.54,15.58,15.42,15.46,280268.0,15.54,15.58,15.42,15.46,280268.0
2024-07-10 11:30:00,15.45,15.49,15.41,15.43,184818.0,15.45,15.49,15.41,15.43,184818.0
2024-07-10 12:00:00,15.43,15.44,15.34,15.38,370879.0,15.43,15.44,15.34,15.38,370879.0
2024-07-10 12:30:00,15.38,15.54,15.34,15.48,343212.0,15.38,15.54,15.34,15.48,343212.0
2024-07-10 13:00:00,15.48,15.59,15.44,15.53,181201.0,15.48,15.59,15.44,15.53,181201.0
2024-07-10 13:30:00,15.53,15.68,15.52,15.66,272481.0,15.53,15.68,15.52,15.66,272481.0
2024-07-10 14:00:00,15.65,15.69,15.55,15.56,247148.0,15.65,15.69,15.55,15.56,247148.0
2024-07-10 14:30:00,15.56,15.59,15.52,15.54,108315.0,15.56,15.59,15.52,15.54,108315.0
2024-07-10 15:00:00,15.53,15.53,15.48,15.51,139466.0,15.53,15.53,15.48,15.51,139466.0
2024-07-10 15:30:00,15.51,15.53,15.49,15.51,429116.0,15.51,15.53,15.49,15.51,429116.0
2024-07-11 09:30:00,15.32,15.41,15.28,15.38,250509.0,15.32,15.41,15.28,15.38,250509.0
2024-07-11 10:00:00,15.39,15.42,15.28,15.33,487912.0,15.39,15.42,15.28,15.33,487912.0
2024-07-11 10:30:00,15.32,15.39,15.14,15.27,720148.0,15.32,15.39,15.14,15.27,720148.0
2024-07-11 11:00:00,15.28,15.32,15.23,15.28,224345.0,15.28,15.32,15.23,15.28,224345.0
2024-07-11 11:30:00,15.28,15.29,15.19,15.2,271415.0,15.28,15.29,15.19,15.2,271415.0
2024-07-11 12:00:00,15.2,15.22,15.15,15.21,286968.0,15.2,15.22,15.15,15.21,286968.0
2024-07-11 12:30:00,15.22,15.26,15.17,15.18,363600.0,15.22,15.26,15.17,15.18,363600.0
2024-07-11 13:00:00,15.18,15.23,15.16,15.21,171341.0,15.18,15.23,15.16,15.21,171341.0
2024-07-11 13:30:00,15.21,15.26,15.17,15.19,183386.0,15.21,15.26,15.17,15.19,183386.0
2024-07-11 14:00:00,15.18,15.2,15.15,15.2,152467.0,15.18,15.2,15.15,15.2,152467.0
2024-07-11 14:30:00,15.18,15.21,15.16,15.21,189772.0,15.18,15.21,15.16,15.21,189772.0
2024-07-11 15:00:00,15.21,15.23,15.2,15.21,60186.0,15.21,15.23,15.2,15.21,60186.0
2024-07-11 15:30:00,15.21,15.22,15.19,15.21,297108.0,15.21,15.22,15.19,15.21,297108.0
2024-07-12 09:30:00,15.21,15.47,15.19,15.45,769201.0,15.21,15.47,15.19,15.45,769201.0
2024-07-12 10:00:00,15.45,15.56,15.41,15.54,452739.0,15.45,15.56,15.41,15.54,452739.0
2024-07-12 10:30:00,15.55,15.57,15.45,15.54,481166.0,15.55,15.57,15.45,15.54,481166.0
2024-07-12 11:00:00,15.54,15.64,15.52,15.59,398202.0,15.54,15.64,15.52,15.59,398202.0
2024-07-12 11:30:00,15.59,15.59,15.44,15.45,238416.0,15.59,15.59,15.44,15.45,238416.0
2024-07-12 12:00:00,15.46,15.52,15.45,15.49,147726.0,15.46,15.52,15.45,15.49,147726.0
2024-07-12 12:30:00,15.49,15.65,15.49,15.59,248400.0,15.49,15.65,15.49,15.59,248400.0
2024-07-12 13:00:00,15.59,15.64,15.57,15.62,162350.0,15.59,15.64,15.57,15.62,162350.0
2024-07-12 13:30:00,15.61,15.73,15.61,15.7,343306.0,15.61,15.73,15.61,15.7,343306.0
2024-07-12 14:00:00,15.68,15.69,15.57,15.58,254496.0,15.68,15.69,15.57,15.58,254496.0
2024-07-12 14:30:00,15.58,15.61,15.56,15.57,169199.0,15.58,15.61,15.56,15.57,169199.0
2024-07-12 15:00:00,15.56,15.57,15.51,15.53,229830.0,15.56,15.57,15.51,15.53,229830.0
2024-07-12 15:30:00,15.54,15.54,15.48,15.49,246892.0,15.54,15.54,15.48,15.49,246892.0
2024-07-15 09:30:00,14.85,14.97,14.82,14.89,739303.0,14.85,14.97,14.82,14.89,739303.0
2024-07-15 10:00:00,14.89,15.02,14.87,15.0,436652.0,14.89,15.02,14.87,15.0,436652.0
2024-07-15 10:30:00,15.0,15.03,14.97,14.98,274758.0,15.0,15.03,14.97,14.98,274758.0
2024-07-15 11:00:00,14.99,14.99,14.85,14.86,395159.0,14.99,14.99,14.85,14.86,395159.0
2024-07-15 11:30:00,14.85,14.99,14.85,14.96,400946.0,14.85,14.99,14.85,14.96,400946.0
2024-07-15 12:00:00,14.95,14.97,14.9,14.91,135789.0,14.95,14.97,14.9,14.91,135789.0
2024-07-15 12:30:00,14.91,14.98,14.79,14.88,691517.0,14.91,14.98,14.79,14.88,691517.0
2024-07-15 13:00:00,14.88,14.98,14.81,14.81,461716.0,14.88,14.98,14.81,14.81,461716.0
2024-07-15 13:30:00,14.82,14.82,14.76,14.76,312569.0,14.82,14.82,14.76,14.76,312569.0
2024-07-15 14:00:00,14.77,14.77,14.39,14.46,1692723.0,14.77,14.77,14.39,14.46,1692723.0
2024-07-15 14:30:00,14.46,14.52,14.43,14.49,501929.0,14.46,14.52,14.43,14.49,501929.0
2024-07-15 15:00:00,14.5,14.5,14.45,14.46,387504.0,14.5,14.5,14.45,14.46,387504.0
2024-07-15 15:30:00,14.46,14.5,14.44,14.5,1011623.0,14.46,14.5,14.44,14.5,1011623.0
2024-07-16 09:30:00,14.65,14.77,14.61,14.71,457769.0,14.65,14.77,14.61,14.71,457769.0
2024-07-16 10:00:00,14.71,14.72,14.61,14.62,327258.0,14.71,14.72,14.61,14.62,327258.0
2024-07-16 10:30:00,14.62,14.84,14.61,14.78,375907.0,14.62,14.84,14.61,14.78,375907.0
2024-07-16 11:00:00,14.78,14.83,14.69,14.77,276234.0,14.78,14.83,14.69,14.77,276234.0
2024-07-16 11:30:00,14.77,14.83,14.75,14.76,239828.0,14.77,14.83,14.75,14.76,239828.0
2024-07-16 12:00:00,14.76,14.77,14.62,14.64,467051.0,14.76,14.77,14.62,14.64,467051.0
2024-07-16 12:30:00,14.64,14.65,14.52,14.55,251487.0,14.64,14.65,14.52,14.55,251487.0
2024-07-16 13:00:00,14.55,14.64,14.54,14.61,205580.0,14.55,14.64,14.54,14.61,205580.0
2024-07-16 13:30:00,14.61,14.69,14.51,14.65,364118.0,14.61,14.69,14.51,14.65,364118.0
2024-07-16 14:00:00,14.65,14.73,14.62,14.64,306952.0,14.65,14.73,14.62,14.64,306952.0
2024-07-16 14:30:00,14.64,14.65,14.6,14.62,179918.0,14.64,14.65,14.6,14.62,179918.0
2024-07-16 15:00:00,14.61,14.64,14.6,14.62,115338.0,14.61,14.64,14.6,14.62,115338.0
2024-07-16 15:30:00,14.62,14.65,14.59,14.59,589854.0,14.62,14.65,14.59,14.59,589854.0
2024-07-17 09:30:00,14.23,14.25,13.99,13.99,1529220.0,14.23,14.25,13.99,13.99,1529220.0
2024-07-17 10:00:00,14.0,14.0,13.77,13.96,1464831.0,14.0,14.0,13.77,13.96,1464831.0
2024-07-17 10:30:00,13.96,13.99,13.88,13.93,419466.0,13.96,13.99,13.88,13.93,419466.0
2024-07-17 11:00:00,13.93,13.96,13.9,13.94,636184.0,13.93,13.96,13.9,13.94,636184.0
2024-07-17 11:30:00,13.94,13.94,13.78,13.84,459349.0,13.94,13.94,13.78,13.84,459349.0
2024-07-17 12:00:00,13.83,13.86,13.77,13.77,448042.0,13.83,13.86,13.77,13.77,448042.0
2024-07-17 12:30:00,13.77,13.81,13.7,13.71,548799.0,13.77,13.81,13.7,13.71,548799.0
2024-07-17 13:00:00,13.7,13.74,13.66,13.71,466464.0,13.7,13.74,13.66,13.71,466464.0
2024-07-17 13:30:00,13.71,13.74,13.64,13.66,506925.0,13.71,13.74,13.64,13.66,506925.0
2024-07-17 14:00:00,13.66,13.73,13.58,13.71,1486244.0,13.66,13.73,13.58,13.71,1486244.0
2024-07-17 14:30:00,13.71,13.78,13.71,13.73,366899.0,13.71,13.78,13.71,13.73,366899.0
2024-07-17 15:00:00,13.73,13.76,13.72,13.72,242815.0,13.73,13.76,13.72,13.72,242815.0
2024-07-17 15:30:00,13.73,13.75,13.71,13.72,813548.0,13.73,13.75,13.71,13.72,813548.0
2024-07-18 09:30:00,13.92,14.08,13.89,14.07,503206.0,13.92,14.08,13.89,14.07,503206.0
2024-07-18 10:00:00,14.07,14.13,13.93,14.09,1012063.0,14.07,14.13,13.93,14.09,1012063.0
2024-07-18 10:30:00,14.1,14.33,14.06,14.19,1374768.0,14.1,14.33,14.06,14.19,1374768.0
2024-07-18 11:00:00,14.19,14.33,14.18,14.31,621366.0,14.19,14.33,14.18,14.31,621366.0
2024-07-18 11:30:00,14.31,14.35,14.24,14.27,380998.0,14.31,14.35,14.24,14.27,380998.0
2024-07-18 12:00:00,14.28,14.31,14.2,14.24,165363.0,14.28,14.31,14.2,14.24,165363.0
2024-07-18 12:30:00,14.23,14.34,14.22,14.3,149309.0,14.23,14.34,14.22,14.3,149309.0
2024-07-18 13:00:00,14.29,14.34,14.26,14.34,436259.0,14.29,14.34,14.26,14.34,436259.0
2024-07-18 13:30:00,14.33,14.35,14.25,14.26,209571.0,14.33,14.35,14.25,14.26,209571.0
2024-07-18 14:00:00,14.25,14.34,14.24,14.32,174067.0,14.25,14.34,14.24,14.32,174067.0
2024-07-18 14:30:00,14.31,14.35,14.25,14.26,233424.0,14.31,14.35,14.25,14.26,233424.0
2024-07-18 15:00:00,14.25,14.26,14.18,14.19,198632.0,14.25,14.26,14.18,14.19,198632.0
2024-07-18 15:30:00,14.18,14.18,14.09,14.11,298453.0,14.18,14.18,14.09,14.11,298453.0
2024-07-19 09:30:00,14.08,14.12,14.0,14.03,613412.0,14.08,14.12,14.0,14.03,613412.0
2024-07-19 10:00:00,14.03,14.13,13.97,14.0,247074.0,14.03,14.13,13.97,14.0,247074.0
2024-07-19 10:30:00,13.99,14.13,13.98,14.07,182478.0,13.99,14.13,13.98,14.07,182478.0
2024-07-19 11:00:00,14.07,14.07,13.99,14.06,162819.0,14.07,14.07,13.99,14.06,162819.0
2024-07-19 11:30:00,14.05,14.06,13.96,13.97,106574.0,14.05,14.06,13.96,13.97,106574.0
2024-07-19 12:00:00,13.97,14.06,13.95,14.03,84589.0,13.97,14.06,13.95,14.03,84589.0
2024-07-19 12:30:00,14.03,14.22,14.02,14.22,275806.0,14.03,14.22,14.02,14.22,275806.0
2024-07-19 13:00:00,14.23,14.25,14.16,14.18,237007.0,14.23,14.25,14.16,14.18,237007.0
2024-07-19 13:30:00,14.18,14.28,14.17,14.26,167438.0,14.18,14.28,14.17,14.26,167438.0
2024-07-19 14:00:00,14.24,14.39,14.24,14.28,368918.0,14.24,14.39,14.24,14.28,368918.0
2024-07-19 14:30:00,14.27,14.32,14.26,14.32,174826.0,14.27,14.32,14.26,14.32,174826.0
2024-07-19 15:00:00,14.32,14.34,14.29,14.32,110740.0,14.32,14.34,14.29,14.32,110740.0
2024-07-19 15:30:00,14.32,14.34,14.28,14.29,425638.0,14.32,14.34,14.28,14.29,425638.0
2024-07-22 09:30:00,14.75,14.95,14.74,14.85,657264.0,14.75,14.95,14.74,14.85,657264.0
2024-07-22 10:00:00,14.85,14.94,14.74,14.93,423434.0,14.85,14.94,14.74,14.93,423434.0
2024-07-22 10:30:00,14.93,15.0,14.84,14.98,518491.0,14.93,15.0,14.84,14.98,518491.0
2024-07-22 11:00:00,14.98,14.98,14.9,14.92,237442.0,14.98,14.98,14.9,14.92,237442.0
2024-07-22 11:30:00,14.92,15.03,14.91,15.0,313334.0,14.92,15.03,14.91,15.0,313334.0
2024-07-22 12:00:00,15.02,15.1,15.0,15.09,455037.0,15.02,15.1,15.0,15.09,455037.0
2024-07-22 12:30:00,15.1,15.14,15.07,15.12,340520.0,15.1,15.14,15.07,15.12,340520.0
2024-07-22 13:00:00,15.12,15.19,15.09,15.18,355188.0,15.12,15.19,15.09,15.18,355188.0
2024-07-22 13:30:00,15.19,15.21,14.99,15.04,454162.0,15.19,15.21,14.99,15.04,454162.0
2024-07-22 14:00:00,15.04,15.14,15.0,15.1,560321.0,15.04,15.14,15.0,15.1,560321.0
2024-07-22 14:30:00,15.09,15.1,14.95,14.97,309158.0,15.09,15.1,14.95,14.97,309158.0
2024-07-22 15:00:00,14.97,15.0,14.95,14.99,70785.0,14.97,15.0,14.95,14.99,70785.0
2024-07-22 15:30:00,15.0,15.05,14.99,15.02,791952.0,15.0,15.05,14.99,15.02,791952.0
2024-07-23 09:30:00,14.89,14.95,14.71,14.73,322633.0,14.89,14.95,14.71,14.73,322633.0
2024-07-23 10:00:00,14.74,14.78,14.62,14.72,305979.0,14.74,14.78,14.62,14.72,305979.0
2024-07-23 10:30:00,14.71,14.81,14.68,14.72,306175.0,14.71,14.81,14.68,14.72,306175.0
2024-07-23 11:00:00,14.71,14.79,14.68,14.71,308618.0,14.71,14.79,14.68,14.71,308618.0
2024-07-23 11:30:00,14.71,14.81,14.71,14.73,161736.0,14.71,14.81,14.71,14.73,161736.0
2024-07-23 12:00:00,14.73,14.79,14.69,14.74,197730.0,14.73,14.79,14.69,14.74,197730.0
2024-07-23 12:30:00,14.72,14.8,14.71,14.73,120776.0,14.72,14.8,14.71,14.73,120776.0
2024-07-23 13:00:00,14.72,14.79,14.71,14.73,175111.0,14.72,14.79,14.71,14.73,175111.0
2024-07-23 13:30:00,14.74,14.78,14.71,14.72,75477.0,14.74,14.78,14.71,14.72,75477.0
2024-07-23 14:00:00,14.72,14.74,14.64,14.72,262073.0,14.72,14.74,14.64,14.72,262073.0
2024-07-23 14:30:00,14.72,14.74,14.69,14.7,117488.0,14.72,14.74,14.69,14.7,117488.0
2024-07-23 15:00:00,14.71,14.8,14.7,14.8,134733.0,14.71,14.8,14.7,14.8,134733.0
2024-07-23 15:30:00,14.79,14.92,14.79,14.85,550044.0,14.79,14.92,14.79,14.85,550044.0
2024-07-24 09:30:00,14.29,14.33,14.23,14.31,359180.0,14.29,14.33,14.23,14.31,359180.0
2024-07-24 10:00:00,14.31,14.49,14.25,14.48,459753.0,14.31,14.49,14.25,14.48,459753.0
2024-07-24 10:30:00,14.48,14.53,14.4,14.47,337453.0,14.48,14.53,14.4,14.47,337453.0
2024-07-24 11:00:00,14.48,14.53,14.41,14.43,230073.0,14.48,14.53,14.41,14.43,230073.0
2024-07-24 11:30:00,14.43,14.57,14.41,14.49,252268.0,14.43,14.57,14.41,14.49,252268.0
2024-07-24 12:00:00,14.5,14.53,14.47,14.52,185972.0,14.5,14.53,14.47,14.52,185972.0
2024-07-24 12:30:00,14.52,14.54,14.33,14.34,233996.0,14.52,14.54,14.33,14.34,233996.0
2024-07-24 13:00:00,14.33,14.37,14.28,14.33,136197.0,14.33,14.37,14.28,14.33,136197.0
2024-07-24 13:30:00,14.32,14.33,14.28,14.3,174833.0,14.32,14.33,14.28,14.3,174833.0
2024-07-24 14:00:00,14.3,14.37,14.23,14.26,532270.0,14.3,14.37,14.23,14.26,532270.0
2024-07-24 14:30:00,14.25,14.31,14.24,14.27,163963.0,14.25,14.31,14.24,14.27,163963.0
2024-07-24 15:00:00,14.27,14.29,14.25,14.26,149077.0,14.27,14.29,14.25,14.26,149077.0
2024-07-24 15:30:00,14.26,14.35,14.25,14.3,462201.0,14.26,14.35,14.25,14.3,462201.0
2024-07-25 09:30:00,14.01,14.09,13.87,13.91,532995.0,14.01,14.09,13.87,13.91,532995.0
2024-07-25 10:00:00,13.91,14.17,13.81,14.14,871319.0,13.91,14.17,13.81,14.14,871319.0
2024-07-25 10:30:00,14.13,14.13,13.79,13.87,1600314.0,14.13,14.13,13.79,13.87,1600314.0
2024-07-25 11:00:00,13.88,13.91,13.77,13.79,688959.0,13.88,13.91,13.77,13.79,688959.0
2024-07-25 11:30:00,13.79,13.83,13.76,13.79,395041.0,13.79,13.83,13.76,13.79,395041.0
2024-07-25 12:00:00,13.8,13.88,13.78,13.84,286276.0,13.8,13.88,13.78,13.84,286276.0
2024-07-25 12:30:00,13.84,13.91,13.82,13.88,440055.0,13.84,13.91,13.82,13.88,440055.0
2024-07-25 13:00:00,13.89,13.99,13.86,13.88,428869.0,13.89,13.99,13.86,13.88,428869.0
2024-07-25 13:30:00,13.88,13.88,13.72,13.73,677110.0,13.88,13.88,13.72,13.73,677110.0
2024-07-25 14:00:00,13.74,13.75,13.65,13.68,683593.0,13.74,13.75,13.65,13.68,683593.0
2024-07-25 14:30:00,13.69,13.73,13.67,13.73,349557.0,13.69,13.73,13.67,13.73,349557.0
2024-07-25 15:00:00,13.73,13.74,13.7,13.71,386064.0,13.73,13.74,13.7,13.71,386064.0
2024-07-25 15:30:00,13.71,13.75,13.69,13.74,686071.0,13.71,13.75,13.69,13.74,686071.0
2024-07-26 09:30:00,13.68,13.79,13.65,13.74,426180.0,13.68,13.79,13.65,13.74,426180.0
2024-07-26 10:00:00,13.74,13.78,13.58,13.6,688712.0,13.74,13.78,13.58,13.6,688712.0
2024-07-26 10:30:00,13.6,13.75,13.57,13.71,720580.0,13.6,13.75,13.57,13.71,720580.0
2024-07-26 11:00:00,13.71,13.71,13.63,13.65,267757.0,13.71,13.71,13.63,13.65,267757.0
2024-07-26 11:30:00,13.64,13.72,13.63,13.64,395971.0,13.64,13.72,13.63,13.64,395971.0
2024-07-26 12:00:00,13.63,13.67,13.6,13.67,481908.0,13.63,13.67,13.6,13.67,481908.0
2024-07-26 12:30:00,13.66,13.68,13.57,13.58,377459.0,13.66,13.68,13.57,13.58,377459.0
2024-07-26 13:00:00,13.58,13.62,13.56,13.6,447582.0,13.58,13.62,13.56,13.6,447582.0
2024-07-26 13:30:00,13.6,13.7,13.59,13.67,420273.0,13.6,13.7,13.59,13.67,420273.0
2024-07-26 14:00:00,13.67,13.77,13.53,13.56,801765.0,13.67,13.77,13.53,13.56,801765.0
2024-07-26 14:30:00,13.55,13.57,13.51,13.52,472996.0,13.55,13.57,13.51,13.52,472996.0
2024-07-26 15:00:00,13.52,13.55,13.5,13.52,341589.0,13.52,13.55,13.5,13.52,341589.0
2024-07-26 15:30:00,13.52,13.53,13.49,13.52,1739325.0,13.52,13.53,13.49,13.52,1739325.0
2024-07-29 09:30:00,13.51,13.57,13.43,13.52,683696.0,13.51,13.57,13.43,13.52,683696.0
2024-07-29 10:00:00,13.51,13.52,13.33,13.34,930093.0,13.51,13.52,13.33,13.34,930093.0
2024-07-29 10:30:00,13.34,13.34,13.23,13.24,717658.0,13.34,13.34,13.23,13.24,717658.0
2024-07-29 11:00:00,13.23,13.36,13.23,13.34,847147.0,13.23,13.36,13.23,13.34,847147.0
2024-07-29 11:30:00,13.35,13.36,13.26,13.28,480400.0,13.35,13.36,13.26,13.28,480400.0
2024-07-29 12:00:00,13.28,13.38,13.26,13.36,441821.0,13.28,13.38,13.26,13.36,441821.0
2024-07-29 12:30:00,13.36,13.47,13.35,13.45,529383.0,13.36,13.47,13.35,13.45,529383.0
2024-07-29 13:00:00,13.46,13.56,13.43,13.55,601362.0,13.46,13.56,13.43,13.55,601362.0
2024-07-29 13:30:00,13.55,13.65,13.51,13.64,632320.0,13.55,13.65,13.51,13.64,632320.0
2024-07-29 14:00:00,13.65,13.68,13.4,13.52,989576.0,13.65,13.68,13.4,13.52,989576.0
2024-07-29 14:30:00,13.52,13.55,13.48,13.51,571606.0,13.52,13.55,13.48,13.51,571606.0
2024-07-29 15:00:00,13.52,13.56,13.51,13.55,286251.0,13.52,13.56,13.51,13.55,286251.0
2024-07-29 15:30:00,13.55,13.6,13.54,13.59,544327.0,13.55,13.6,13.54,13.59,544327.0
2024-07-30 09:30:00,13.26,13.53,13.22,13.52,813180.0,13.26,13.53,13.22,13.52,813180.0
2024-07-30 10:00:00,13.51,13.65,13.47,13.61,375056.0,13.51,13.65,13.47,13.61,375056.0
2024-07-30 10:30:00,13.61,13.77,13.56,13.74,406424.0,13.61,13.77,13.56,13.74,406424.0
2024-07-30 11:00:00,13.74,13.87,13.63,13.85,552858.0,13.74,13.87,13.63,13.85,552858.0
2024-07-30 11:30:00,13.84,13.92,13.8,13.83,389330.0,13.84,13.92,13.8,13.83,389330.0
2024-07-30 12:00:00,13.84,13.99,13.83,13.97,226841.0,13.84,13.99,13.83,13.97,226841.0
2024-07-30 12:30:00,13.97,14.04,13.92,14.02,329018.0,13.97,14.04,13.92,14.02,329018.0
2024-07-30 13:00:00,14.03,14.1,13.98,14.04,585558.0,14.03,14.1,13.98,14.04,585558.0
2024-07-30 13:30:00,14.04,14.12,13.99,14.06,358615.0,14.04,14.12,13.99,14.06,358615.0
2024-07-30 14:00:00,14.06,14.07,13.94,14.05,306647.0,14.06,14.07,13.94,14.05,306647.0
2024-07-30 14:30:00,14.05,14.06,13.97,13.98,177333.0,14.05,14.06,13.97,13.98,177333.0
2024-07-30 15:00:00,13.98,14.02,13.95,14.0,102703.0,13.98,14.02,13.95,14.0,102703.0
2024-07-30 15:30:00,14.0,14.02,13.98,14.01,203074.0,14.0,14.02,13.98,14.01,203074.0
2024-07-31 09:30:00,13.63,13.65,13.5,13.57,916133.0,13.63,13.65,13.5,13.57,916133.0
2024-07-31 10:00:00,13.56,13.64,13.47,13.63,560774.0,13.56,13.64,13.47,13.63,560774.0
2024-07-31 10:30:00,13.62,13.63,13.49,13.5,284641.0,13.62,13.63,13.49,13.5,284641.0
2024-07-31 11:00:00,13.51,13.65,13.5,13.64,255383.0,13.51,13.65,13.5,13.64,255383.0
2024-07-31 11:30:00,13.65,13.72,13.53,13.54,569479.0,13.65,13.72,13.53,13.54,569479.0
2024-07-31 12:00:00,13.55,13.77,13.54,13.73,315960.0,13.55,13.77,13.54,13.73,315960.0
2024-07-31 12:30:00,13.74,13.81,13.63,13.65,351863.0,13.74,13.81,13.63,13.65,351863.0
2024-07-31 13:00:00,13.66,13.66,13.59,13.6,189223.0,13.66,13.66,13.59,13.6,189223.0
2024-07-31 13:30:00,13.6,13.61,13.53,13.54,334621.0,13.6,13.61,13.53,13.54,334621.0
2024-07-31 14:00:00,13.54,13.54,13.38,13.48,921269.0,13.54,13.54,13.38,13.48,921269.0
2024-07-31 14:30:00,13.48,13.55,13.48,13.54,455206.0,13.48,13.55,13.48,13.54,455206.0
2024-07-31 15:00:00,13.53,13.55,13.51,13.53,232890.0,13.53,13.55,13.51,13.53,232890.0
2024-07-31 15:30:00,13.52,13.56,13.52,13.56,1099645.0,13.52,13.56,13.52,13.56,1099645.0
2024-08-01 09:30:00,13.97,13.98,13.8,13.84,652314.0,13.97,13.98,13.8,13.84,652314.0
2024-08-01 10:00:00,13.84,13.9,13.72,13.81,351806.0,13.84,13.9,13.72,13.81,351806.0
2024-08-01 10:30:00,13.83,14.06,13.59,13.61,1484267.0,13.83,14.06,13.59,13.61,1484267.0
2024-08-01 11:00:00,13.6,13.63,13.54,13.55,423805.0,13.6,13.63,13.54,13.55,423805.0
2024-08-01 11:30:00,13.54,13.57,13.44,13.49,445465.0,13.54,13.57,13.44,13.49,445465.0
2024-08-01 12:00:00,13.48,13.52,13.39,13.47,373706.0,13.48,13.52,13.39,13.47,373706.0
2024-08-01 12:30:00,13.47,13.51,13.42,13.45,270371.0,13.47,13.51,13.42,13.45,270371.0
2024-08-01 13:00:00,13.45,13.46,13.26,13.29,433757.0,13.45,13.46,13.26,13.29,433757.0
2024-08-01 13:30:00,13.28,13.32,13.21,13.21,794881.0,13.28,13.32,13.21,13.21,794881.0
2024-08-01 14:00:00,13.21,13.23,13.01,13.02,2054027.0,13.21,13.23,13.01,13.02,2054027.0
2024-08-01 14:30:00,13.02,13.11,13.01,13.08,1027853.0,13.02,13.11,13.01,13.08,1027853.0
2024-08-01 15:00:00,13.07,13.12,13.05,13.08,511360.0,13.07,13.12,13.05,13.08,511360.0
2024-08-01 15:30:00,13.09,13.11,13.07,13.08,559206.0,13.09,13.11,13.07,13.08,559206.0
2024-08-02 09:30:00,13.31,13.38,13.22,13.33,566837.0,13.31,13.38,13.22,13.33,566837.0
2024-08-02 10:00:00,13.33,13.34,13.19,13.23,344912.0,13.33,13.34,13.19,13.23,344912.0
2024-08-02 10:30:00,13.23,13.26,13.17,13.21,373543.0,13.23,13.26,13.17,13.21,373543.0
2024-08-02 11:00:00,13.21,13.21,13.07,13.12,461857.0,13.21,13.21,13.07,13.12,461857.0
2024-08-02 11:30:00,13.11,13.12,12.99,13.0,458602.0,13.11,13.12,12.99,13.0,458602.0
2024-08-02 12:00:00,12.99,13.01,12.87,12.88,301689.0,12.99,13.01,12.87,12.88,301689.0
2024-08-02 12:30:00,12.87,12.92,12.76,12.76,636413.0,12.87,12.92,12.76,12.76,636413.0
2024-08-02 13:00:00,12.77,12.82,12.71,12.81,473596.0,12.77,12.82,12.71,12.81,473596.0
2024-08-02 13:30:00,12.81,13.15,12.78,13.05,809310.0,12.81,13.15,12.78,13.05,809310.0
2024-08-02 14:00:00,13.05,13.09,12.92,13.03,357925.0,13.05,13.09,12.92,13.03,357925.0
2024-08-02 14:30:00,13.04,13.12,13.03,13.08,295033.0,13.04,13.12,13.03,13.08,295033.0
2024-08-02 15:00:00,13.08,13.09,13.01,13.03,134079.0,13.08,13.09,13.01,13.03,134079.0
2024-08-02 15:30:00,13.04,13.06,13.03,13.05,341762.0,13.04,13.06,13.03,13.05,341762.0
2024-08-05 09:30:00,12.86,13.06,12.85,12.9,956676.0,12.86,13.06,12.85,12.9,956676.0
2024-08-05 10:00:00,12.9,12.95,12.74,12.75,523901.0,12.9,12.95,12.74,12.75,523901.0
2024-08-05 10:30:00,12.75,12.76,12.59,12.61,608154.0,12.75,12.76,12.59,12.61,608154.0
2024-08-05 11:00:00,12.61,12.74,12.57,12.66,580706.0,12.61,12.74,12.57,12.66,580706.0
2024-08-05 11:30:00,12.66,12.83,12.66,12.79,372446.0,12.66,12.83,12.66,12.79,372446.0
2024-08-05 12:00:00,12.79,12.91,12.79,12.89,347276.0,12.79,12.91,12.79,12.89,347276.0
2024-08-05 12:30:00,12.89,12.98,12.87,12.92,662499.0,12.89,12.98,12.87,12.92,662499.0
2024-08-05 13:00:00,12.92,13.0,12.88,12.96,323563.0,12.92,13.0,12.88,12.96,323563.0
2024-08-05 13:30:00,12.97,12.97,12.84,12.87,214993.0,12.97,12.97,12.84,12.87,214993.0
2024-08-05 14:00:00,12.88,12.96,12.75,12.86,710805.0,12.88,12.96,12.75,12.86,710805.0
2024-08-05 14:30:00,12.85,12.86,12.8,12.8,676082.0,12.85,12.86,12.8,12.8,676082.0
2024-08-05 15:00:00,12.81,12.86,12.8,12.86,142039.0,12.81,12.86,12.8,12.86,142039.0
2024-08-05 15:30:00,12.86,12.95,12.83,12.93,328946.0,12.86,12.95,12.83,12.93,328946.0
2024-08-06 09:30:00,13.29,13.33,13.13,13.15,661836.0,13.29,13.33,13.13,13.15,661836.0
2024-08-06 10:00:00,13.15,13.15,12.97,13.04,483121.0,13.15,13.15,12.97,13.04,483121.0
2024-08-06 10:30:00,13.04,13.45,12.98,13.39,610428.0,13.04,13.45,12.98,13.39,610428.0
2024-08-06 11:00:00,13.38,13.44,13.32,13.37,408095.0,13.38,13.44,13.32,13.37,408095.0
2024-08-06 11:30:00,13.37,13.44,13.33,13.35,384254.0,13.37,13.44,13.33,13.35,384254.0
2024-08-06 12:00:00,13.35,13.42,13.27,13.29,256087.0,13.35,13.42,13.27,13.29,256087.0
2024-08-06 12:30:00,13.29,13.29,13.12,13.22,380017.0,13.29,13.29,13.12,13.22,380017.0
2024-08-06 13:00:00,13.22,13.36,13.22,13.33,322382.0,13.22,13.36,13.22,13.33,322382.0
2024-08-06 13:30:00,13.33,13.43,13.27,13.39,377662.0,13.33,13.43,13.27,13.39,377662.0
2024-08-06 14:00:00,13.39,13.43,13.29,13.32,367383.0,13.39,13.43,13.29,13.32,367383.0
2024-08-06 14:30:00,13.31,13.38,13.29,13.35,158759.0,13.31,13.38,13.29,13.35,158759.0
2024-08-06 15:00:00,13.34,13.35,13.31,13.33,205534.0,13.34,13.35,13.31,13.33,205534.0
2024-08-06 15:30:00,13.33,13.36,13.31,13.33,279517.0,13.33,13.36,13.31,13.33,279517.0
2024-08-07 09:30:00,13.78,13.8,13.63,13.77,566594.0,13.78,13.8,13.63,13.77,566594.0
2024-08-07 10:00:00,13.78,13.83,13.63,13.67,494385.0,13.78,13.83,13.63,13.67,494385.0
2024-08-07 10:30:00,13.67,13.84,13.65,13.83,379082.0,13.67,13.84,13.65,13.83,379082.0
2024-08-07 11:00:00,13.83,13.86,13.72,13.77,272164.0,13.83,13.86,13.72,13.77,272164.0
2024-08-07 11:30:00,13.77,13.92,13.73,13.91,361898.0,13.77,13.92,13.73,13.91,361898.0
2024-08-07 12:00:00,13.91,13.92,13.8,13.81,282641.0,13.91,13.92,13.8,13.81,282641.0
2024-08-07 12:30:00,13.81,13.83,13.72,13.72,177695.0,13.81,13.83,13.72,13.72,177695.0
2024-08-07 13:00:00,13.72,13.8,13.69,13.79,244146.0,13.72,13.8,13.69,13.79,244146.0
2024-08-07 13:30:00,13.79,13.89,13.79,13.87,252423.0,13.79,13.89,13.79,13.87,252423.0
2024-08-07 14:00:00,13.87,14.03,13.81,13.98,529077.0,13.87,14.03,13.81,13.98,529077.0
2024-08-07 14:30:00,13.97,13.99,13.88,13.89,225010.0,13.97,13.99,13.88,13.89,225010.0
2024-08-07 15:00:00,13.9,13.92,13.85,13.87,136881.0,13.9,13.92,13.85,13.87,136881.0
2024-08-07 15:30:00,13.87,13.9,13.85,13.87,323927.0,13.87,13.9,13.85,13.87,323927.0
2024-08-08 09:30:00,13.57,13.67,13.51,13.52,464486.0,13.57,13.67,13.51,13.52,464486.0
2024-08-08 10:00:00,13.53,13.56,13.43,13.55,462743.0,13.53,13.56,13.43,13.55,462743.0
2024-08-08 10:30:00,13.54,13.97,13.54,13.92,892424.0,13.54,13.97,13.54,13.92,892424.0
2024-08-08 11:00:00,13.93,14.34,13.86,14.31,1199488.0,13.93,14.34,13.86,14.31,1199488.0
2024-08-08 11:30:00,14.32,14.34,14.12,14.29,788735.0,14.32,14.34,14.12,14.29,788735.0
2024-08-08 12:00:00,14.3,14.39,14.17,14.36,501109.0,14.3,14.39,14.17,14.36,501109.0
2024-08-08 12:30:00,14.35,14.42,14.24,14.25,422543.0,14.35,14.42,14.24,14.25,422543.0
2024-08-08 13:00:00,14.24,14.26,14.17,14.25,232857.0,14.24,14.26,14.17,14.25,232857.0
2024-08-08 13:30:00,14.25,14.25,13.97,13.97,524081.0,14.25,14.25,13.97,13.97,524081.0
2024-08-08 14:00:00,13.98,14.11,13.86,14.11,648590.0,13.98,14.11,13.86,14.11,648590.0
2024-08-08 14:30:00,14.1,14.14,14.07,14.1,171007.0,14.1,14.14,14.07,14.1,171007.0
2024-08-08 15:00:00,14.11,14.16,14.07,14.15,147424.0,14.11,14.16,14.07,14.15,147424.0
2024-08-08 15:30:00,14.15,14.2,14.14,14.18,312555.0,14.15,14.2,14.14,14.18,312555.0
2024-08-09 09:30:00,14.22,14.35,14.12,14.13,390782.0,14.22,14.35,14.12,14.13,390782.0
2024-08-09 10:00:00,14.13,14.15,14.0,14.1,331173.0,14.13,14.15,14.0,14.1,331173.0
2024-08-09 10:30:00,14.1,14.15,13.97,14.1,279891.0,14.1,14.15,13.97,14.1,279891.0
2024-08-09 11:00:00,14.11,14.19,14.08,14.17,283328.0,14.11,14.19,14.08,14.17,283328.0
2024-08-09 11:30:00,14.17,14.18,14.06,14.06,181720.0,14.17,14.18,14.06,14.06,181720.0
2024-08-09 12:00:00,14.07,14.11,13.94,14.01,264062.0,14.07,14.11,13.94,14.01,264062.0
2024-08-09 12:30:00,14.01,14.22,14.01,14.21,210153.0,14.01,14.22,14.01,14.21,210153.0
2024-08-09 13:00:00,14.21,14.28,14.15,14.27,295467.0,14.21,14.28,14.15,14.27,295467.0
2024-08-09 13:30:00,14.26,14.29,14.1,14.12,205814.0,14.26,14.29,14.1,14.12,205814.0
2024-08-09 14:00:00,14.11,14.21,14.09,14.21,273938.0,14.11,14.21,14.09,14.21,273938.0
2024-08-09 14:30:00,14.21,14.3,14.21,14.28,150668.0,14.21,14.3,14.21,14.28,150668.0
2024-08-09 15:00:00,14.28,14.34,14.24,14.31,192725.0,14.28,14.34,14.24,14.31,192725.0
2024-08-09 15:30:00,14.31,14.32,14.25,14.29,291841.0,14.31,14.32,14.25,14.29,291841.0
2024-08-12 09:30:00,14.61,14.74,14.53,14.57,997924.0,14.61,14.74,14.53,14.57,997924.0
2024-08-12 10:00:00,14.57,14.6,14.44,14.44,634601.0,14.57,14.6,14.44,14.44,634601.0
2024-08-12 10:30:00,14.45,14.5,14.38,14.46,293861.0,14.45,14.5,14.38,14.46,293861.0
2024-08-12 11:00:00,14.45,14.45,14.31,14.38,363645.0,14.45,14.45,14.31,14.38,363645.0
2024-08-12 11:30:00,14.38,14.4,14.29,14.33,264771.0,14.38,14.4,14.29,14.33,264771.0
2024-08-12 12:00:00,14.32,14.52,14.27,14.52,444556.0,14.32,14.52,14.27,14.52,444556.0
2024-08-12 12:30:00,14.52,14.54,14.43,14.49,332039.0,14.52,14.54,14.43,14.49,332039.0
2024-08-12 13:00:00,14.49,14.52,14.39,14.42,430173.0,14.49,14.52,14.39,14.42,430173.0
2024-08-12 13:30:00,14.42,14.5,14.38,14.47,259947.0,14.42,14.5,14.38,14.47,259947.0
2024-08-12 14:00:00,14.46,14.51,14.36,14.51,451040.0,14.46,14.51,14.36,14.51,451040.0
2024-08-12 14:30:00,14.5,14.51,14.42,14.44,193635.0,14.5,14.51,14.42,14.44,193635.0
2024-08-12 15:00:00,14.43,14.45,14.36,14.4,159414.0,14.43,14.45,14.36,14.4,159414.0
2024-08-12 15:30:00,14.39,14.42,14.37,14.41,286064.0,14.39,14.42,14.37,14.41,286064.0
2024-08-13 09:30:00,14.75,14.83,14.59,14.64,612946.0,14.75,14.83,14.59,14.64,612946.0
2024-08-13 10:00:00,14.65,14.77,14.61,14.62,707027.0,14.65,14.77,14.61,14.62,707027.0
2024-08-13 10:30:00,14.62,14.63,14.34,14.36,425803.0,14.62,14.63,14.34,14.36,425803.0
2024-08-13 11:00:00,14.37,14.38,14.31,14.31,246068.0,14.37,14.38,14.31,14.31,246068.0
2024-08-13 11:30:00,14.33,14.34,14.23,14.26,322387.0,14.33,14.34,14.23,14.26,322387.0
2024-08-13 12:00:00,14.25,14.25,14.18,14.21,188338.0,14.25,14.25,14.18,14.21,188338.0
2024-08-13 12:30:00,14.21,14.3,14.2,14.3,145315.0,14.21,14.3,14.2,14.3,145315.0
2024-08-13 13:00:00,14.28,14.32,14.23,14.24,193919.0,14.28,14.32,14.23,14.24,193919.0
2024-08-13 13:30:00,14.24,14.28,14.22,14.24,112752.0,14.24,14.28,14.22,14.24,112752.0
2024-08-13 14:00:00,14.23,14.27,14.14,14.26,284231.0,14.23,14.27,14.14,14.26,284231.0
2024-08-13 14:30:00,14.27,14.32,14.25,14.3,207355.0,14.27,14.32,14.25,14.3,207355.0
2024-08-13 15:00:00,14.29,14.32,14.29,14.3,92963.0,14.29,14.32,14.29,14.3,92963.0
2024-08-13 15:30:00,14.3,14.33,14.28,14.33,397138.0,14.3,14.33,14.28,14.33,397138.0
2024-08-14 09:30:00,14.73,14.91,14.73,14.88,1307371.0,14.73,14.91,14.73,14.88,1307371.0
2024-08-14 10:00:00,14.88,15.03,14.77,14.99,968980.0,14.88,15.03,14.77,14.99,968980.0
2024-08-14 10:30:00,14.99,15.07,14.94,15.01,610578.0,14.99,15.07,14.94,15.01,610578.0
2024-08-14 11:00:00,15.01,15.04,14.88,14.91,534500.0,15.01,15.04,14.88,14.91,534500.0
2024-08-14 11:30:00,14.91,14.96,14.84,14.89,454731.0,14.91,14.96,14.84,14.89,454731.0
2024-08-14 12:00:00,14.89,14.92,14.83,14.84,256681.0,14.89,14.92,14.83,14.84,256681.0
2024-08-14 12:30:00,14.84,14.9,14.83,14.87,248907.0,14.84,14.9,14.83,14.87,248907.0
2024-08-14 13:00:00,14.89,14.95,14.84,14.85,239498.0,14.89,14.95,14.84,14.85,239498.0
2024-08-14 13:30:00,14.85,14.88,14.64,14.66,461527.0,14.85,14.88,14.64,14.66,461527.0
2024-08-14 14:00:00,14.66,14.74,14.56,14.68,502418.0,14.66,14.74,14.56,14.68,502418.0
2024-08-14 14:30:00,14.68,14.73,14.66,14.73,134315.0,14.68,14.73,14.66,14.73,134315.0
2024-08-14 15:00:00,14.73,14.75,14.72,14.72,78093.0,14.73,14.75,14.72,14.72,78093.0
2024-08-14 15:30:00,14.72,14.75,14.7,14.74,363670.0,14.72,14.75,14.7,14.74,363670.0
2024-08-15 09:30:00,14.8,14.9,14.79,14.88,318811.0,14.8,14.9,14.79,14.88,318811.0
2024-08-15 10:00:00,14.88,14.99,14.86,14.89,820398.0,14.88,14.99,14.86,14.89,820398.0
2024-08-15 10:30:00,14.9,15.22,14.9,15.14,1106442.0,14.9,15.22,14.9,15.14,1106442.0
2024-08-15 11:00:00,15.14,15.19,15.06,15.11,374249.0,15.14,15.19,15.06,15.11,374249.0
2024-08-15 11:30:00,15.1,15.13,15.02,15.07,225780.0,15.1,15.13,15.02,15.07,225780.0
2024-08-15 12:00:00,15.07,15.1,14.91,14.93,342947.0,15.07,15.1,14.91,14.93,342947.0
2024-08-15 12:30:00,14.94,14.99,14.93,14.95,232759.0,14.94,14.99,14.93,14.95,232759.0
2024-08-15 13:00:00,14.96,14.98,14.86,14.95,189242.0,14.96,14.98,14.86,14.95,189242.0
2024-08-15 13:30:00,14.95,14.95,14.6,14.63,645086.0,14.95,14.95,14.6,14.63,645086.0
2024-08-15 14:00:00,14.62,14.62,14.53,14.56,589042.0,14.62,14.62,14.53,14.56,589042.0
2024-08-15 14:30:00,14.56,14.61,14.55,14.6,232056.0,14.56,14.61,14.55,14.6,232056.0
2024-08-15 15:00:00,14.6,14.6,14.54,14.57,228273.0,14.6,14.6,14.54,14.57,228273.0
2024-08-15 15:30:00,14.58,14.59,14.56,14.57,262615.0,14.58,14.59,14.56,14.57,262615.0
2024-08-16 09:30:00,14.33,14.42,14.27,14.3,316753.0,14.33,14.42,14.27,14.3,316753.0
2024-08-16 10:00:00,14.3,14.3,14.14,14.22,617835.0,14.3,14.3,14.14,14.22,617835.0
2024-08-16 10:30:00,14.22,14.33,14.16,14.26,320847.0,14.22,14.33,14.16,14.26,320847.0
2024-08-16 11:00:00,14.25,14.25,14.15,14.18,170497.0,14.25,14.25,14.15,14.18,170497.0
2024-08-16 11:30:00,14.17,14.21,14.06,14.12,402957.0,14.17,14.21,14.06,14.12,402957.0
2024-08-16 12:00:00,14.12,14.17,14.07,14.1,144489.0,14.12,14.17,14.07,14.1,144489.0
2024-08-16 12:30:00,14.1,14.21,14.1,14.11,383261.0,14.1,14.21,14.1,14.11,383261.0
2024-08-16 13:00:00,14.1,14.14,14.09,14.1,199536.0,14.1,14.14,14.09,14.1,199536.0
2024-08-16 13:30:00,14.1,14.17,14.09,14.15,215430.0,14.1,14.17,14.09,14.15,215430.0
2024-08-16 14:00:00,14.15,14.15,14.05,14.07,189576.0,14.15,14.15,14.05,14.07,189576.0
2024-08-16 14:30:00,14.07,14.08,14.01,14.03,260143.0,14.07,14.08,14.01,14.03,260143.0
2024-08-16 15:00:00,14.02,14.05,14.01,14.03,754683.0,14.02,14.05,14.01,14.03,754683.0
2024-08-16 15:30:00,14.03,14.08,14.03,14.06,383156.0,14.03,14.08,14.03,14.06,383156.0
2024-08-19 09:30:00,14.48,14.81,14.48,14.78,1011888.0,14.48,14.81,14.48,14.78,1011888.0
2024-08-19 10:00:00,14.79,14.79,14.63,14.73,577117.0,14.79,14.79,14.63,14.73,577117.0
2024-08-19 10:30:00,14.73,14.85,14.73,14.84,478826.0,14.73,14.85,14.73,14.84,478826.0
2024-08-19 11:00:00,14.84,14.85,14.67,14.68,362028.0,14.84,14.85,14.67,14.68,362028.0
2024-08-19 11:30:00,14.68,14.72,14.61,14.65,307848.0,14.68,14.72,14.61,14.65,307848.0
2024-08-19 12:00:00,14.64,14.74,14.62,14.73,79441.0,14.64,14.74,14.62,14.73,79441.0
2024-08-19 12:30:00,14.74,14.79,14.72,14.77,104059.0,14.74,14.79,14.72,14.77,104059.0
2024-08-19 13:00:00,14.77,14.79,14.71,14.72,83780.0,14.77,14.79,14.71,14.72,83780.0
2024-08-19 13:30:00,14.72,14.76,14.64,14.68,112822.0,14.72,14.76,14.64,14.68,112822.0
2024-08-19 14:00:00,14.68,14.79,14.63,14.77,242584.0,14.68,14.79,14.63,14.77,242584.0
2024-08-19 14:30:00,14.76,14.8,14.73,14.74,133896.0,14.76,14.8,14.73,14.74,133896.0
2024-08-19 15:00:00,14.74,14.75,14.71,14.75,129615.0,14.74,14.75,14.71,14.75,129615.0
2024-08-19 15:30:00,14.75,14.75,14.69,14.7,924748.0,14.75,14.75,14.69,14.7,924748.0
2024-08-20 09:30:00,14.55,14.64,14.5,14.53,400187.0,14.55,14.64,14.5,14.53,400187.0
2024-08-20 10:00:00,14.53,14.6,14.49,14.56,404179.0,14.53,14.6,14.49,14.56,404179.0
2024-08-20 10:30:00,14.57,14.68,14.55,14.59,302369.0,14.57,14.68,14.55,14.59,302369.0
2024-08-20 11:00:00,14.59,14.6,14.43,14.45,344147.0,14.59,14.6,14.43,14.45,344147.0
2024-08-20 11:30:00,14.44,14.54,14.44,14.51,315760.0,14.44,14.54,14.44,14.51,315760.0
2024-08-20 12:00:00,14.51,14.55,14.48,14.51,93227.0,14.51,14.55,14.48,14.51,93227.0
2024-08-20 12:30:00,14.51,14.52,14.43,14.44,176200.0,14.51,14.52,14.43,14.44,176200.0
2024-08-20 13:00:00,14.44,14.56,14.43,14.55,153080.0,14.44,14.56,14.43,14.55,153080.0
2024-08-20 13:30:00,14.55,14.6,14.53,14.56,172474.0,14.55,14.6,14.53,14.56,172474.0
2024-08-20 14:00:00,14.56,14.63,14.54,14.6,223451.0,14.56,14.63,14.54,14.6,223451.0
2024-08-20 14:30:00,14.6,14.68,14.59,14.66,122823.0,14.6,14.68,14.59,14.66,122823.0
2024-08-20 15:00:00,14.66,14.67,14.62,14.65,288633.0,14.66,14.67,14.62,14.65,288633.0
2024-08-20 15:30:00,14.65,14.67,14.62,14.64,522800.0,14.65,14.67,14.62,14.64,522800.0
2024-08-21 09:30:00,14.59,14.7,14.54,14.55,306283.0,14.59,14.7,14.54,14.55,306283.0
2024-08-21 10:00:00,14.55,14.56,14.39,14.41,365045.0,14.55,14.56,14.39,14.41,365045.0
2024-08-21 10:30:00,14.42,14.45,14.32,14.33,494650.0,14.42,14.45,14.32,14.33,494650.0
2024-08-21 11:00:00,14.33,14.35,14.26,14.34,420935.0,14.33,14.35,14.26,14.34,420935.0
2024-08-21 11:30:00,14.34,14.35,14.28,14.31,228404.0,14.34,14.35,14.28,14.31,228404.0
2024-08-21 12:00:00,14.31,14.36,14.28,14.35,155064.0,14.31,14.36,14.28,14.35,155064.0
2024-08-21 12:30:00,14.35,14.36,14.28,14.31,136224.0,14.35,14.36,14.28,14.31,136224.0
2024-08-21 13:00:00,14.3,14.37,14.24,14.36,251252.0,14.3,14.37,14.24,14.36,251252.0
2024-08-21 13:30:00,14.37,14.4,14.34,14.36,165427.0,14.37,14.4,14.34,14.36,165427.0
2024-08-21 14:00:00,14.37,14.52,14.32,14.51,392022.0,14.37,14.52,14.32,14.51,392022.0
2024-08-21 14:30:00,14.51,14.55,14.48,14.54,251638.0,14.51,14.55,14.48,14.54,251638.0
2024-08-21 15:00:00,14.54,14.61,14.52,14.6,252543.0,14.54,14.61,14.52,14.6,252543.0
2024-08-21 15:30:00,14.61,14.61,14.56,14.57,358428.0,14.61,14.61,14.56,14.57,358428.0
2024-08-22 09:30:00,14.13,14.2,13.94,13.95,1030674.0,14.13,14.2,13.94,13.95,1030674.0
2024-08-22 10:00:00,13.95,14.06,13.86,14.02,1101277.0,13.95,14.06,13.86,14.02,1101277.0
2024-08-22 10:30:00,14.0,14.0,13.7,13.76,2170380.0,14.0,14.0,13.7,13.76,2170380.0
2024-08-22 11:00:00,13.76,13.8,13.61,13.62,689686.0,13.76,13.8,13.61,13.62,689686.0
2024-08-22 11:30:00,13.62,13.64,13.58,13.61,518296.0,13.62,13.64,13.58,13.61,518296.0
2024-08-22 12:00:00,13.6,13.74,13.59,13.71,489589.0,13.6,13.74,13.59,13.71,489589.0
2024-08-22 12:30:00,13.71,14.0,13.62,13.86,979598.0,13.71,14.0,13.62,13.86,979598.0
2024-08-22 13:00:00,13.85,13.89,13.68,13.73,465670.0,13.85,13.89,13.68,13.73,465670.0
2024-08-22 13:30:00,13.72,13.76,13.66,13.68,332304.0,13.72,13.76,13.66,13.68,332304.0
2024-08-22 14:00:00,13.68,13.8,13.67,13.77,499031.0,13.68,13.8,13.67,13.77,499031.0
2024-08-22 14:30:00,13.77,13.78,13.73,13.78,259613.0,13.77,13.78,13.73,13.78,259613.0
2024-08-22 15:00:00,13.77,13.78,13.72,13.77,377499.0,13.77,13.78,13.72,13.77,377499.0
2024-08-22 15:30:00,13.78,13.81,13.76,13.8,450133.0,13.78,13.81,13.76,13.8,450133.0
2024-08-23 09:30:00,13.54,13.6,13.53,13.58,413742.0,13.54,13.6,13.53,13.58,413742.0
2024-08-23 10:00:00,13.57,13.72,13.56,13.7,514268.0,13.57,13.72,13.56,13.7,514268.0
2024-08-23 10:30:00,13.69,13.72,13.57,13.63,302345.0,13.69,13.72,13.57,13.63,302345.0
2024-08-23 11:00:00,13.62,13.64,13.57,13.63,279713.0,13.62,13.64,13.57,13.63,279713.0
2024-08-23 11:30:00,13.62,13.67,13.59,13.63,211819.0,13.62,13.67,13.59,13.63,211819.0
2024-08-23 12:00:00,13.63,13.64,13.58,13.6,210893.0,13.63,13.64,13.58,13.6,210893.0
2024-08-23 12:30:00,13.6,13.65,13.58,13.63,220338.0,13.6,13.65,13.58,13.63,220338.0
2024-08-23 13:00:00,13.63,13.67,13.6,13.61,237609.0,13.63,13.67,13.6,13.61,237609.0
2024-08-23 13:30:00,13.61,13.64,13.57,13.64,310778.0,13.61,13.64,13.57,13.64,310778.0
2024-08-23 14:00:00,13.64,13.72,13.62,13.67,406212.0,13.64,13.72,13.62,13.67,406212.0
2024-08-23 14:30:00,13.67,13.7,13.65,13.68,187958.0,13.67,13.7,13.65,13.68,187958.0
2024-08-23 15:00:00,13.68,13.73,13.68,13.68,154715.0,13.68,13.73,13.68,13.68,154715.0
2024-08-23 15:30:00,13.68,13.74,13.68,13.71,272311.0,13.68,13.74,13.68,13.71,272311.0
2024-08-26 09:30:00,13.54,13.7,13.53,13.69,332106.0,13.54,13.7,13.53,13.69,332106.0
2024-08-26 10:00:00,13.69,13.71,13.52,13.54,827660.0,13.69,13.71,13.52,13.54,827660.0
2024-08-26 10:30:00,13.55,13.59,13.32,13.36,1049417.0,13.55,13.59,13.32,13.36,1049417.0
2024-08-26 11:00:00,13.36,13.37,13.26,13.29,846133.0,13.36,13.37,13.26,13.29,846133.0
2024-08-26 11:30:00,13.3,13.34,13.29,13.34,401193.0,13.3,13.34,13.29,13.34,401193.0
2024-08-26 12:00:00,13.34,13.4,13.33,13.4,393334.0,13.34,13.4,13.33,13.4,393334.0
2024-08-26 12:30:00,13.4,13.49,13.37,13.43,346237.0,13.4,13.49,13.37,13.43,346237.0
2024-08-26 13:00:00,13.44,13.48,13.39,13.4,291262.0,13.44,13.48,13.39,13.4,291262.0
2024-08-26 13:30:00,13.39,13.46,13.39,13.4,319908.0,13.39,13.46,13.39,13.4,319908.0
2024-08-26 14:00:00,13.41,13.43,13.34,13.36,360546.0,13.41,13.43,13.34,13.36,360546.0
2024-08-26 14:30:00,13.36,13.4,13.28,13.28,505678.0,13.36,13.4,13.28,13.28,505678.0
2024-08-26 15:00:00,13.28,13.31,13.28,13.29,368627.0,13.28,13.31,13.28,13.29,368627.0
2024-08-26 15:30:00,13.3,13.33,13.29,13.33,596975.0,13.3,13.33,13.29,13.33,596975.0
2024-08-27 09:30:00,13.14,13.17,13.08,13.13,547244.0,13.14,13.17,13.08,13.13,547244.0
2024-08-27 10:00:00,13.12,13.16,13.07,13.11,509266.0,13.12,13.16,13.07,13.11,509266.0
2024-08-27 10:30:00,13.1,13.11,13.01,13.03,839722.0,13.1,13.11,13.01,13.03,839722.0
2024-08-27 11:00:00,13.03,13.07,13.01,13.07,414398.0,13.03,13.07,13.01,13.07,414398.0
2024-08-27 11:30:00,13.06,13.09,13.04,13.07,204489.0,13.06,13.09,13.04,13.07,204489.0
2024-08-27 12:00:00,13.06,13.15,13.06,13.15,367070.0,13.06,13.15,13.06,13.15,367070.0
2024-08-27 12:30:00,13.15,13.15,13.02,13.04,319902.0,13.15,13.15,13.02,13.04,319902.0
2024-08-27 13:00:00,13.04,13.04,12.9,12.95,874072.0,13.04,13.04,12.9,12.95,874072.0
2024-08-27 13:30:00,12.94,13.0,12.83,12.98,893708.0,12.94,13.0,12.83,12.98,893708.0
2024-08-27 14:00:00,12.98,13.13,12.97,13.07,1008518.0,12.98,13.13,12.97,13.07,1008518.0
2024-08-27 14:30:00,13.08,13.1,13.06,13.07,240428.0,13.08,13.1,13.06,13.07,240428.0
2024-08-27 15:00:00,13.07,13.11,13.06,13.1,243399.0,13.07,13.11,13.06,13.1,243399.0
2024-08-27 15:30:00,13.1,13.1,13.06,13.08,437524.0,13.1,13.1,13.06,13.08,437524.0
2024-08-28 09:30:00,12.87,12.89,12.75,12.78,863595.0,12.87,12.89,12.75,12.78,863595.0
2024-08-28 10:00:00,12.78,12.86,12.77,12.82,616898.0,12.78,12.86,12.77,12.82,616898.0
2024-08-28 10:30:00,12.81,13.22,12.81,13.21,1619037.0,12.81,13.22,12.81,13.21,1619037.0
2024-08-28 11:00:00,13.21,13.23,13.01,13.04,615812.0,13.21,13.23,13.01,13.04,615812.0
2024-08-28 11:30:00,13.03,13.14,12.99,13.11,421378.0,13.03,13.14,12.99,13.11,421378.0
2024-08-28 12:00:00,13.11,13.28,13.07,13.25,642128.0,13.11,13.28,13.07,13.25,642128.0
2024-08-28 12:30:00,13.24,13.42,13.24,13.37,761937.0,13.24,13.42,13.24,13.37,761937.0
2024-08-28 13:00:00,13.37,13.37,13.28,13.29,346779.0,13.37,13.37,13.28,13.29,346779.0
2024-08-28 13:30:00,13.3,13.34,13.22,13.23,279656.0,13.3,13.34,13.22,13.23,279656.0
2024-08-28 14:00:00,13.23,13.23,12.99,13.15,953058.0,13.23,13.23,12.99,13.15,953058.0
2024-08-28 14:30:00,13.15,13.29,13.13,13.26,380263.0,13.15,13.29,13.13,13.26,380263.0
2024-08-28 15:00:00,13.27,13.3,13.23,13.27,269187.0,13.27,13.3,13.23,13.27,269187.0
2024-08-28 15:30:00,13.26,13.27,13.17,13.21,461112.0,13.26,13.27,13.17,13.21,461112.0
2024-08-29 09:30:00,12.75,12.84,12.71,12.82,1028297.0,12.75,12.84,12.71,12.82,1028297.0
2024-08-29 10:00:00,12.82,13.02,12.81,12.98,796542.0,12.82,13.02,12.81,12.98,796542.0
2024-08-29 10:30:00,12.98,13.14,12.9,13.12,1042227.0,12.98,13.14,12.9,13.12,1042227.0
2024-08-29 11:00:00,13.11,13.21,13.02,13.19,710094.0,13.11,13.21,13.02,13.19,710094.0
2024-08-29 11:30:00,13.18,13.19,13.04,13.11,511181.0,13.18,13.19,13.04,13.11,511181.0
2024-08-29 12:00:00,13.11,13.45,13.11,13.4,631323.0,13.11,13.45,13.11,13.4,631323.0
2024-08-29 12:30:00,13.4,13.45,13.32,13.44,574954.0,13.4,13.45,13.32,13.44,574954.0
2024-08-29 13:00:00,13.45,13.47,13.35,13.39,380495.0,13.45,13.47,13.35,13.39,380495.0
2024-08-29 13:30:00,13.4,13.45,13.32,13.39,310059.0,13.4,13.45,13.32,13.39,310059.0
2024-08-29 14:00:00,13.38,13.44,13.36,13.41,240305.0,13.38,13.44,13.36,13.41,240305.0
2024-08-29 14:30:00,13.41,13.46,13.4,13.42,252129.0,13.41,13.46,13.4,13.42,252129.0
2024-08-29 15:00:00,13.42,13.47,13.42,13.45,146364.0,13.42,13.47,13.42,13.45,146364.0
2024-08-29 15:30:00,13.46,13.47,13.42,13.44,530921.0,13.46,13.47,13.42,13.44,530921.0
2024-08-30 09:30:00,13.33,13.36,13.19,13.26,600575.0,13.33,13.36,13.19,13.26,600575.0
2024-08-30 10:00:00,13.26,13.5,13.25,13.44,554258.0,13.26,13.5,13.25,13.44,554258.0
2024-08-30 10:30:00,13.44,13.52,13.39,13.5,395545.0,13.44,13.52,13.39,13.5,395545.0
2024-08-30 11:00:00,13.5,13.5,13.4,13.47,163323.0,13.5,13.5,13.4,13.47,163323.0
2024-08-30 11:30:00,13.47,13.5,13.22,13.24,706013.0,13.47,13.5,13.22,13.24,706013.0
2024-08-30 12:00:00,13.23,13.36,13.21,13.25,1076559.0,13.23,13.36,13.21,13.25,1076559.0
2024-08-30 12:30:00,13.25,13.32,13.14,13.21,1231961.0,13.25,13.32,13.14,13.21,1231961.0
2024-08-30 13:00:00,13.21,13.37,13.18,13.35,525932.0,13.21,13.37,13.18,13.35,525932.0
2024-08-30 13:30:00,13.35,13.37,13.28,13.3,236464.0,13.35,13.37,13.28,13.3,236464.0
2024-08-30 14:00:00,13.3,13.37,13.25,13.33,406025.0,13.3,13.37,13.25,13.33,406025.0
2024-08-30 14:30:00,13.33,13.44,13.33,13.4,228011.0,13.33,13.44,13.33,13.4,228011.0
2024-08-30 15:00:00,13.39,13.41,13.36,13.37,114857.0,13.39,13.41,13.36,13.37,114857.0
2024-08-30 15:30:00,13.37,13.41,13.34,13.36,377771.0,13.37,13.41,13.34,13.36,377771.0
2024-09-03 09:30:00,13.21,13.21,13.07,13.08,1508977.0,13.21,13.21,13.07,13.08,1508977.0
2024-09-03 10:00:00,13.07,13.31,13.03,13.23,814147.0,13.07,13.31,13.03,13.23,814147.0
2024-09-03 10:30:00,13.23,13.38,13.19,13.38,387435.0,13.23,13.38,13.19,13.38,387435.0
2024-09-03 11:00:00,13.37,13.45,13.36,13.42,373814.0,13.37,13.45,13.36,13.42,373814.0
2024-09-03 11:30:00,13.42,13.51,13.41,13.49,239385.0,13.42,13.51,13.41,13.49,239385.0
2024-09-03 12:00:00,13.5,13.75,13.5,13.75,622813.0,13.5,13.75,13.5,13.75,622813.0
2024-09-03 12:30:00,13.74,13.83,13.73,13.75,886744.0,13.74,13.83,13.73,13.75,886744.0
2024-09-03 13:00:00,13.75,13.82,13.68,13.8,405874.0,13.75,13.82,13.68,13.8,405874.0
2024-09-03 13:30:00,13.8,13.81,13.72,13.78,270298.0,13.8,13.81,13.72,13.78,270298.0
2024-09-03 14:00:00,13.78,13.87,13.74,13.87,286624.0,13.78,13.87,13.74,13.87,286624.0
2024-09-03 14:30:00,13.86,13.92,13.85,13.88,350314.0,13.86,13.92,13.85,13.88,350314.0
2024-09-03 15:00:00,13.89,13.96,13.87,13.95,284827.0,13.89,13.96,13.87,13.95,284827.0
2024-09-03 15:30:00,13.94,13.95,13.87,13.9,486066.0,13.94,13.95,13.87,13.9,486066.0
2024-09-04 09:30:00,14.02,14.07,13.83,13.89,501859.0,14.02,14.07,13.83,13.89,501859.0
2024-09-04 10:00:00,13.89,13.93,13.82,13.82,257365.0,13.89,13.93,13.82,13.82,257365.0
2024-09-04 10:30:00,13.82,13.92,13.76,13.8,367109.0,13.82,13.92,13.76,13.8,367109.0
2024-09-04 11:00:00,13.8,13.91,13.78,13.8,268486.0,13.8,13.91,13.78,13.8,268486.0
2024-09-04 11:30:00,13.79,13.8,13.56,13.57,534776.0,13.79,13.8,13.56,13.57,534776.0
2024-09-04 12:00:00,13.57,13.57,13.42,13.45,514019.0,13.57,13.57,13.42,13.45,514019.0
2024-09-04 12:30:00,13.45,13.47,13.39,13.43,299098.0,13.45,13.47,13.39,13.43,299098.0
2024-09-04 13:00:00,13.43,13.54,13.38,13.41,232700.0,13.43,13.54,13.38,13.41,232700.0
2024-09-04 13:30:00,13.4,13.48,13.38,13.42,154593.0,13.4,13.48,13.38,13.42,154593.0
2024-09-04 14:00:00,13.42,13.56,13.41,13.46,303000.0,13.42,13.56,13.41,13.46,303000.0
2024-09-04 14:30:00,13.46,13.51,13.46,13.5,146452.0,13.46,13.51,13.46,13.5,146452.0
2024-09-04 15:00:00,13.5,13.5,13.46,13.48,180577.0,13.5,13.5,13.46,13.48,180577.0
2024-09-04 15:30:00,13.48,13.49,13.44,13.45,331112.0,13.48,13.49,13.44,13.45,331112.0
2024-09-05 09:30:00,13.81,13.92,13.8,13.91,455310.0,13.81,13.92,13.8,13.91,455310.0
2024-09-05 10:00:00,13.92,13.96,13.84,13.88,456893.0,13.92,13.96,13.84,13.88,456893.0
2024-09-05 10:30:00,13.93,14.31,13.89,14.16,2724054.0,13.93,14.31,13.89,14.16,2724054.0
2024-09-05 11:00:00,14.16,14.31,14.15,14.21,850661.0,14.16,14.31,14.15,14.21,850661.0
2024-09-05 11:30:00,14.21,14.28,14.17,14.27,523159.0,14.21,14.28,14.17,14.27,523159.0
2024-09-05 12:00:00,14.28,14.29,14.19,14.26,522044.0,14.28,14.29,14.19,14.26,522044.0
2024-09-05 12:30:00,14.26,14.32,14.21,14.26,316961.0,14.26,14.32,14.21,14.26,316961.0
2024-09-05 13:00:00,14.25,14.32,14.25,14.31,333767.0,14.25,14.32,14.25,14.31,333767.0
2024-09-05 13:30:00,14.31,14.34,14.12,14.16,911635.0,14.31,14.34,14.12,14.16,911635.0
2024-09-05 14:00:00,14.17,14.26,14.1,14.16,442128.0,14.17,14.26,14.1,14.16,442128.0
2024-09-05 14:30:00,14.16,14.24,14.15,14.21,124780.0,14.16,14.24,14.15,14.21,124780.0
2024-09-05 15:00:00,14.21,14.22,14.17,14.19,125306.0,14.21,14.22,14.17,14.19,125306.0
2024-09-05 15:30:00,14.19,14.21,14.16,14.19,370776.0,14.19,14.21,14.16,14.19,370776.0
2024-09-06 09:30:00,14.21,14.26,14.14,14.25,487702.0,14.21,14.26,14.14,14.25,487702.0
2024-09-06 10:00:00,14.26,14.34,14.23,14.25,567247.0,14.26,14.34,14.23,14.25,567247.0
2024-09-06 10:30:00,14.24,14.33,14.23,14.26,285808.0,14.24,14.33,14.23,14.26,285808.0
2024-09-06 11:00:00,14.26,14.29,14.06,14.1,374091.0,14.26,14.29,14.06,14.1,374091.0
2024-09-06 11:30:00,14.1,14.15,14.02,14.06,401049.0,14.1,14.15,14.02,14.06,401049.0
2024-09-06 12:00:00,14.07,14.2,14.05,14.15,390600.0,14.07,14.2,14.05,14.15,390600.0
2024-09-06 12:30:00,14.15,14.27,14.1,14.26,204655.0,14.15,14.27,14.1,14.26,204655.0
2024-09-06 13:00:00,14.27,14.32,14.24,14.26,259689.0,14.27,14.32,14.24,14.26,259689.0
2024-09-06 13:30:00,14.26,14.27,14.19,14.22,112051.0,14.26,14.27,14.19,14.22,112051.0
2024-09-06 14:00:00,14.23,14.3,14.21,14.29,293577.0,14.23,14.3,14.21,14.29,293577.0
2024-09-06 14:30:00,14.28,14.35,14.28,14.35,273869.0,14.28,14.35,14.28,14.35,273869.0
2024-09-06 15:00:00,14.35,14.37,14.34,14.36,215016.0,14.35,14.37,14.34,14.36,215016.0
2024-09-06 15:30:00,14.36,14.37,14.32,14.33,444950.0,14.36,14.37,14.32,14.33,444950.0
2024-09-09 09:30:00,13.89,13.91,13.68,13.71,768314.0,13.89,13.91,13.68,13.71,768314.0
2024-09-09 10:00:00,13.71,13.78,13.64,13.65,714555.0,13.71,13.78,13.64,13.65,714555.0
2024-09-09 10:30:00,13.65,13.72,13.62,13.63,491782.0,13.65,13.72,13.62,13.63,491782.0
2024-09-09 11:00:00,13.63,13.73,13.61,13.62,306982.0,13.63,13.73,13.61,13.62,306982.0
2024-09-09 11:30:00,13.62,13.76,13.61,13.75,341009.0,13.62,13.76,13.61,13.75,341009.0
2024-09-09 12:00:00,13.75,13.84,13.72,13.81,256695.0,13.75,13.84,13.72,13.81,256695.0
2024-09-09 12:30:00,13.82,13.86,13.65,13.68,310939.0,13.82,13.86,13.65,13.68,310939.0
2024-09-09 13:00:00,13.68,13.68,13.55,13.57,556015.0,13.68,13.68,13.55,13.57,556015.0
2024-09-09 13:30:00,13.57,13.63,13.55,13.57,298749.0,13.57,13.63,13.55,13.57,298749.0
2024-09-09 14:00:00,13.57,13.68,13.56,13.6,377037.0,13.57,13.68,13.56,13.6,377037.0
2024-09-09 14:30:00,13.61,13.62,13.56,13.57,219777.0,13.61,13.62,13.56,13.57,219777.0
2024-09-09 15:00:00,13.57,13.58,13.47,13.49,624691.0,13.57,13.58,13.47,13.49,624691.0
2024-09-09 15:30:00,13.49,13.49,13.45,13.47,589477.0,13.49,13.49,13.45,13.47,589477.0
2024-09-10 09:30:00,14.03,14.09,13.94,13.96,685907.0,14.03,14.09,13.94,13.96,685907.0
2024-09-10 10:00:00,13.95,14.07,13.93,14.07,346729.0,13.95,14.07,13.93,14.07,346729.0
2024-09-10 10:30:00,14.07,14.11,14.02,14.05,404707.0,14.07,14.11,14.02,14.05,404707.0
2024-09-10 11:00:00,14.05,14.09,13.83,13.87,447507.0,14.05,14.09,13.83,13.87,447507.0
2024-09-10 11:30:00,13.87,13.92,13.79,13.91,360469.0,13.87,13.92,13.79,13.91,360469.0
2024-09-10 12:00:00,13.91,13.98,13.87,13.88,248451.0,13.91,13.98,13.87,13.88,248451.0
2024-09-10 12:30:00,13.88,14.08,13.85,14.07,375610.0,13.88,14.08,13.85,14.07,375610.0
2024-09-10 13:00:00,14.07,14.16,14.04,14.13,397384.0,14.07,14.16,14.04,14.13,397384.0
2024-09-10 13:30:00,14.13,14.14,14.01,14.05,296602.0,14.13,14.14,14.01,14.05,296602.0
2024-09-10 14:00:00,14.05,14.1,14.0,14.03,295425.0,14.05,14.1,14.0,14.03,295425.0
2024-09-10 14:30:00,14.03,14.08,14.02,14.06,130830.0,14.03,14.08,14.02,14.06,130830.0
2024-09-10 15:00:00,14.06,14.1,14.05,14.07,138835.0,14.06,14.1,14.05,14.07,138835.0
2024-09-10 15:30:00,14.07,14.08,14.04,14.08,429287.0,14.07,14.08,14.04,14.08,429287.0
2024-09-11 09:30:00,14.28,14.32,14.16,14.22,329041.0,14.28,14.32,14.16,14.22,329041.0
2024-09-11 10:00:00,14.22,14.46,14.22,14.41,602895.0,14.22,14.46,14.22,14.41,602895.0
2024-09-11 10:30:00,14.41,14.6,14.35,14.56,969318.0,14.41,14.6,14.35,14.56,969318.0
2024-09-11 11:00:00,14.56,14.6,14.39,14.41,537195.0,14.56,14.6,14.39,14.41,537195.0
2024-09-11 11:30:00,14.41,14.44,14.34,14.35,288297.0,14.41,14.44,14.34,14.35,288297.0
2024-09-11 12:00:00,14.35,14.45,14.35,14.36,336711.0,14.35,14.45,14.35,14.36,336711.0
2024-09-11 12:30:00,14.36,14.48,14.35,14.42,164047.0,14.36,14.48,14.35,14.42,164047.0
2024-09-11 13:00:00,14.43,14.45,14.21,14.26,1025715.0,14.43,14.45,14.21,14.26,1025715.0
2024-09-11 13:30:00,14.27,14.36,14.25,14.26,311091.0,14.27,14.36,14.25,14.26,311091.0
2024-09-11 14:00:00,14.27,14.31,14.21,14.26,349065.0,14.27,14.31,14.21,14.26,349065.0
2024-09-11 14:30:00,14.26,14.29,14.24,14.26,62880.0,14.26,14.29,14.24,14.26,62880.0
2024-09-11 15:00:00,14.26,14.27,14.23,14.26,163485.0,14.26,14.27,14.23,14.26,163485.0
2024-09-11 15:30:00,14.25,14.27,14.24,14.26,252930.0,14.25,14.27,14.24,14.26,252930.0
2024-09-12 09:30:00,14.09,14.22,14.04,14.19,387431.0,14.09,14.22,14.04,14.19,387431.0
2024-09-12 10:00:00,14.19,14.3,14.18,14.25,314733.0,14.19,14.3,14.18,14.25,314733.0
2024-09-12 10:30:00,14.25,14.67,14.25,14.62,1083046.0,14.25,14.67,14.25,14.62,1083046.0
2024-09-12 11:00:00,14.63,14.78,14.57,14.76,606387.0,14.63,14.78,14.57,14.76,606387.0
2024-09-12 11:30:00,14.76,14.81,14.72,14.76,332648.0,14.76,14.81,14.72,14.76,332648.0
2024-09-12 12:00:00,14.76,14.82,14.67,14.82,207066.0,14.76,14.82,14.67,14.82,207066.0
2024-09-12 12:30:00,14.82,14.98,14.78,14.93,568809.0,14.82,14.98,14.78,14.93,568809.0
2024-09-12 13:00:00,14.92,14.98,14.89,14.95,189674.0,14.92,14.98,14.89,14.95,189674.0
2024-09-12 13:30:00,14.96,15.03,14.91,14.92,342991.0,14.96,15.03,14.91,14.92,342991.0
2024-09-12 14:00:00,14.91,14.92,14.77,14.79,247169.0,14.91,14.92,14.77,14.79,247169.0
2024-09-12 14:30:00,14.79,14.83,14.77,14.82,170059.0,14.79,14.83,14.77,14.82,170059.0
2024-09-12 15:00:00,14.82,14.86,14.81,14.82,127152.0,14.82,14.86,14.81,14.82,127152.0
2024-09-12 15:30:00,14.81,14.84,14.8,14.84,352122.0,14.81,14.84,14.8,14.84,352122.0
2024-09-13 09:30:00,14.93,14.98,14.78,14.95,527024.0,14.93,14.98,14.78,14.95,527024.0
2024-09-13 10:00:00,14.95,15.0,14.78,14.8,295291.0,14.95,15.0,14.78,14.8,295291.0
2024-09-13 10:30:00,14.79,14.8,14.66,14.71,500604.0,14.79,14.8,14.66,14.71,500604.0
2024-09-13 11:00:00,14.71,14.78,14.61,14.62,350273.0,14.71,14.78,14.61,14.62,350273.0
2024-09-13 11:30:00,14.62,14.66,14.56,14.58,410563.0,14.62,14.66,14.56,14.58,410563.0
2024-09-13 12:00:00,14.58,14.6,14.51,14.52,225416.0,14.58,14.6,14.51,14.52,225416.0
2024-09-13 12:30:00,14.52,14.54,14.46,14.51,222198.0,14.52,14.54,14.46,14.51,222198.0
2024-09-13 13:00:00,14.5,14.55,14.48,14.5,170147.0,14.5,14.55,14.48,14.5,170147.0
2024-09-13 13:30:00,14.5,14.57,14.44,14.48,336428.0,14.5,14.57,14.44,14.48,336428.0
2024-09-13 14:00:00,14.48,14.57,14.47,14.49,272311.0,14.48,14.57,14.47,14.49,272311.0
2024-09-13 14:30:00,14.49,14.5,14.45,14.49,149085.0,14.49,14.5,14.45,14.49,149085.0
2024-09-13 15:00:00,14.49,14.49,14.45,14.49,133284.0,14.49,14.49,14.45,14.49,133284.0
2024-09-13 15:30:00,14.48,14.51,14.46,14.49,544857.0,14.48,14.51,14.46,14.49,544857.0
2024-09-16 09:30:00,14.36,14.71,14.33,14.69,578052.0,14.36,14.71,14.33,14.69,578052.0
2024-09-16 10:00:00,14.69,14.75,14.64,14.7,319502.0,14.69,14.75,14.64,14.7,319502.0
2024-09-16 10:30:00,14.7,14.81,14.63,14.63,384232.0,14.7,14.81,14.63,14.63,384232.0
2024-09-16 11:00:00,14.64,14.7,14.62,14.7,158175.0,14.64,14.7,14.62,14.7,158175.0
2024-09-16 11:30:00,14.69,14.99,14.69,14.88,682270.0,14.69,14.99,14.69,14.88,682270.0
2024-09-16 12:00:00,14.88,14.91,14.78,14.87,253295.0,14.88,14.91,14.78,14.87,253295.0
2024-09-16 12:30:00,14.87,14.9,14.73,14.78,274864.0,14.87,14.9,14.73,14.78,274864.0
2024-09-16 13:00:00,14.78,14.86,14.77,14.78,118039.0,14.78,14.86,14.77,14.78,118039.0
2024-09-16 13:30:00,14.79,14.9,14.79,14.84,157204.0,14.79,14.9,14.79,14.84,157204.0
2024-09-16 14:00:00,14.84,14.9,14.81,14.85,285011.0,14.84,14.9,14.81,14.85,285011.0
2024-09-16 14:30:00,14.86,14.9,14.85,14.86,117686.0,14.86,14.9,14.85,14.86,117686.0
2024-09-16 15:00:00,14.86,14.9,14.85,14.89,52322.0,14.86,14.9,14.85,14.89,52322.0
2024-09-16 15:30:00,14.89,14.92,14.86,14.87,302555.0,14.89,14.92,14.86,14.87,302555.0
2024-09-17 09:30:00,15.09,15.17,15.03,15.05,434174.0,15.09,15.17,15.03,15.05,434174.0
2024-09-17 10:00:00,15.07,15.14,15.04,15.09,177497.0,15.07,15.14,15.04,15.09,177497.0
2024-09-17 10:30:00,15.09,15.13,14.94,14.96,409254.0,15.09,15.13,14.94,14.96,409254.0
2024-09-17 11:00:00,14.96,15.04,14.86,14.87,357905.0,14.96,15.04,14.86,14.87,357905.0
2024-09-17 11:30:00,14.87,14.91,14.81,14.84,315520.0,14.87,14.91,14.81,14.84,315520.0
2024-09-17 12:00:00,14.84,14.86,14.79,14.82,138654.0,14.84,14.86,14.79,14.82,138654.0
2024-09-17 12:30:00,14.82,14.86,14.79,14.84,144074.0,14.82,14.86,14.79,14.84,144074.0
2024-09-17 13:00:00,14.84,14.84,14.66,14.71,409866.0,14.84,14.84,14.66,14.71,409866.0
2024-09-17 13:30:00,14.71,14.76,14.67,14.72,265972.0,14.71,14.76,14.67,14.72,265972.0
2024-09-17 14:00:00,14.71,14.72,14.64,14.68,372582.0,14.71,14.72,14.64,14.68,372582.0
2024-09-17 14:30:00,14.67,14.68,14.62,14.65,187419.0,14.67,14.68,14.62,14.65,187419.0
2024-09-17 15:00:00,14.66,14.66,14.62,14.64,88389.0,14.66,14.66,14.62,14.64,88389.0
2024-09-17 15:30:00,14.64,14.65,14.63,14.63,269964.0,14.64,14.65,14.63,14.63,269964.0
2024-09-18 09:30:00,14.81,14.82,14.68,14.7,246708.0,14.81,14.82,14.68,14.7,246708.0
2024-09-18 10:00:00,14.7,14.71,14.51,14.59,489921.0,14.7,14.71,14.51,14.59,489921.0
2024-09-18 10:30:00,14.59,14.62,14.53,14.57,358523.0,14.59,14.62,14.53,14.57,358523.0
2024-09-18 11:00:00,14.57,14.58,14.48,14.49,299555.0,14.57,14.58,14.48,14.49,299555.0
2024-09-18 11:30:00,14.49,14.51,14.43,14.45,263564.0,14.49,14.51,14.43,14.45,263564.0
2024-09-18 12:00:00,14.45,14.49,14.43,14.47,145128.0,14.45,14.49,14.43,14.47,145128.0
2024-09-18 12:30:00,14.47,14.57,14.44,14.57,205513.0,14.47,14.57,14.44,14.57,205513.0
2024-09-18 13:00:00,14.56,14.57,14.49,14.53,438061.0,14.56,14.57,14.49,14.53,438061.0
2024-09-18 13:30:00,14.53,14.56,14.48,14.54,139769.0,14.53,14.56,14.48,14.54,139769.0
2024-09-18 14:00:00,14.54,14.58,14.37,14.4,461557.0,14.54,14.58,14.37,14.4,461557.0
2024-09-18 14:30:00,14.41,14.5,14.38,14.48,179697.0,14.41,14.5,14.38,14.48,179697.0
2024-09-18 15:00:00,14.48,14.49,14.44,14.46,100719.0,14.48,14.49,14.44,14.46,100719.0
2024-09-18 15:30:00,14.46,14.48,14.43,14.44,161303.0,14.46,14.48,14.43,14.44,161303.0
2024-09-19 09:30:00,14.21,14.27,14.17,14.25,490247.0,14.21,14.27,14.17,14.25,490247.0
2024-09-19 10:00:00,14.24,14.26,14.17,14.23,321659.0,14.24,14.26,14.17,14.23,321659.0
2024-09-19 10:30:00,14.22,14.34,14.08,14.26,1002848.0,14.22,14.34,14.08,14.26,1002848.0
2024-09-19 11:00:00,14.25,14.35,14.24,14.35,404126.0,14.25,14.35,14.24,14.35,404126.0
2024-09-19 11:30:00,14.35,14.54,14.33,14.54,527195.0,14.35,14.54,14.33,14.54,527195.0
2024-09-19 12:00:00,14.54,14.56,14.43,14.47,579856.0,14.54,14.56,14.43,14.47,579856.0
2024-09-19 12:30:00,14.48,14.49,14.34,14.42,568345.0,14.48,14.49,14.34,14.42,568345.0
2024-09-19 13:00:00,14.42,14.58,14.4,14.55,314258.0,14.42,14.58,14.4,14.55,314258.0
2024-09-19 13:30:00,14.55,14.56,14.48,14.51,162536.0,14.55,14.56,14.48,14.51,162536.0
2024-09-19 14:00:00,14.51,14.59,14.46,14.57,299667.0,14.51,14.59,14.46,14.57,299667.0
2024-09-19 14:30:00,14.56,14.61,14.53,14.54,214924.0,14.56,14.61,14.53,14.54,214924.0
2024-09-19 15:00:00,14.53,14.57,14.52,14.55,167964.0,14.53,14.57,14.52,14.55,167964.0
2024-09-19 15:30:00,14.56,14.62,14.55,14.6,206954.0,14.56,14.62,14.55,14.6,206954.0
2024-09-20 09:30:00,14.57,14.66,14.51,14.56,311061.0,14.57,14.66,14.51,14.56,311061.0
2024-09-20 10:00:00,14.57,14.68,14.55,14.67,212722.0,14.57,14.68,14.55,14.67,212722.0
2024-09-20 10:30:00,14.67,14.78,14.65,14.77,250851.0,14.67,14.78,14.65,14.77,250851.0
2024-09-20 11:00:00,14.76,14.82,14.74,14.79,233438.0,14.76,14.82,14.74,14.79,233438.0
2024-09-20 11:30:00,14.79,14.97,14.79,14.94,527653.0,14.79,14.97,14.79,14.94,527653.0
2024-09-20 12:00:00,14.94,15.06,14.9,15.06,412661.0,14.94,15.06,14.9,15.06,412661.0
2024-09-20 12:30:00,15.06,15.16,15.05,15.12,497262.0,15.06,15.16,15.05,15.12,497262.0
2024-09-20 13:00:00,15.12,15.25,15.08,15.23,568373.0,15.12,15.25,15.08,15.23,568373.0
2024-09-20 13:30:00,15.22,15.31,15.2,15.31,736944.0,15.22,15.31,15.2,15.31,736944.0
2024-09-20 14:00:00,15.31,15.4,15.25,15.28,906122.0,15.31,15.4,15.25,15.28,906122.0
2024-09-20 14:30:00,15.29,15.4,15.27,15.39,574284.0,15.29,15.4,15.27,15.39,574284.0
2024-09-20 15:00:00,15.39,15.4,15.35,15.38,441674.0,15.39,15.4,15.35,15.38,441674.0
2024-09-20 15:30:00,15.38,15.38,15.32,15.34,796631.0,15.38,15.38,15.32,15.34,796631.0
2024-09-23 09:30:00,15.57,16.05,15.53,15.87,1407563.0,15.57,16.05,15.53,15.87,1407563.0
2024-09-23 10:00:00,15.87,16.09,15.78,15.89,1032666.0,15.87,16.09,15.78,15.89,1032666.0
2024-09-23 10:30:00,15.89,16.0,15.87,15.97,515995.0,15.89,16.0,15.87,15.97,515995.0
2024-09-23 11:00:00,15.97,16.08,15.84,16.01,723847.0,15.97,16.08,15.84,16.01,723847.0
2024-09-23 11:30:00,16.02,16.06,15.71,15.75,751690.0,16.02,16.06,15.71,15.75,751690.0
2024-09-23 12:00:00,15.75,15.96,15.74,15.92,320567.0,15.75,15.96,15.74,15.92,320567.0
2024-09-23 12:30:00,15.94,15.99,15.86,15.97,229362.0,15.94,15.99,15.86,15.97,229362.0
2024-09-23 13:00:00,15.97,16.0,15.86,15.91,332368.0,15.97,16.0,15.86,15.91,332368.0
2024-09-23 13:30:00,15.91,15.99,15.9,15.95,441704.0,15.91,15.99,15.9,15.95,441704.0
2024-09-23 14:00:00,15.95,16.05,15.94,16.04,437263.0,15.95,16.05,15.94,16.04,437263.0
2024-09-23 14:30:00,16.03,16.08,15.99,16.06,281767.0,16.03,16.08,15.99,16.06,281767.0
2024-09-23 15:00:00,16.07,16.1,16.05,16.09,175544.0,16.07,16.1,16.05,16.09,175544.0
2024-09-23 15:30:00,16.09,16.1,16.05,16.09,829238.0,16.09,16.1,16.05,16.09,829238.0
2024-09-24 09:30:00,15.88,16.04,15.85,15.98,515499.0,15.88,16.04,15.85,15.98,515499.0
2024-09-24 10:00:00,15.99,16.06,15.88,15.91,478357.0,15.99,16.06,15.88,15.91,478357.0
2024-09-24 10:30:00,15.91,16.01,15.88,16.0,318499.0,15.91,16.01,15.88,16.0,318499.0
2024-09-24 11:00:00,16.01,16.01,15.88,15.93,227864.0,16.01,16.01,15.88,15.93,227864.0
2024-09-24 11:30:00,15.93,15.95,15.78,15.91,618436.0,15.93,15.95,15.78,15.91,618436.0
2024-09-24 12:00:00,15.91,16.08,15.91,15.98,326174.0,15.91,16.08,15.91,15.98,326174.0
2024-09-24 12:30:00,15.97,15.97,15.7,15.72,480750.0,15.97,15.97,15.7,15.72,480750.0
2024-09-24 13:00:00,15.73,15.85,15.71,15.74,271929.0,15.73,15.85,15.71,15.74,271929.0
2024-09-24 13:30:00,15.74,15.79,15.61,15.68,618986.0,15.74,15.79,15.61,15.68,618986.0
2024-09-24 14:00:00,15.69,15.73,15.6,15.69,232864.0,15.69,15.73,15.6,15.69,232864.0
2024-09-24 14:30:00,15.69,15.78,15.66,15.77,174847.0,15.69,15.78,15.66,15.77,174847.0
2024-09-24 15:00:00,15.76,15.82,15.75,15.81,230811.0,15.76,15.82,15.75,15.81,230811.0
2024-09-24 15:30:00,15.8,15.84,15.78,15.82,321356.0,15.8,15.84,15.78,15.82,321356.0
2024-09-25 09:30:00,16.02,16.08,15.87,16.01,332575.0,16.02,16.08,15.87,16.01,332575.0
2024-09-25 10:00:00,16.0,16.06,15.79,15.81,297655.0,16.0,16.06,15.79,15.81,297655.0
2024-09-25 10:30:00,15.82,15.9,15.77,15.85,435204.0,15.82,15.9,15.77,15.85,435204.0
2024-09-25 11:00:00,15.85,15.93,15.84,15.91,234245.0,15.85,15.93,15.84,15.91,234245.0
2024-09-25 11:30:00,15.91,15.99,15.88,15.98,203668.0,15.91,15.99,15.88,15.98,203668.0
2024-09-25 12:00:00,15.99,16.09,15.97,16.0,303766.0,15.99,16.09,15.97,16.0,303766.0
2024-09-25 12:30:00,15.98,16.0,15.83,15.88,700834.0,15.98,16.0,15.83,15.88,700834.0
2024-09-25 13:00:00,15.89,16.01,15.88,15.94,308127.0,15.89,16.01,15.88,15.94,308127.0
2024-09-25 13:30:00,15.94,15.94,15.74,15.77,419236.0,15.94,15.94,15.74,15.77,419236.0
2024-09-25 14:00:00,15.76,15.88,15.71,15.86,642220.0,15.76,15.88,15.71,15.86,642220.0
2024-09-25 14:30:00,15.85,15.9,15.72,15.86,509076.0,15.85,15.9,15.72,15.86,509076.0
2024-09-25 15:00:00,15.86,15.86,15.78,15.85,243384.0,15.86,15.86,15.78,15.85,243384.0
2024-09-25 15:30:00,15.85,15.88,15.84,15.86,277544.0,15.85,15.88,15.84,15.86,277544.0
2024-09-26 09:30:00,16.01,16.04,15.61,15.86,1265012.0,16.01,16.04,15.61,15.86,1265012.0
2024-09-26 10:00:00,15.86,15.95,15.73,15.79,542330.0,15.86,15.95,15.73,15.79,542330.0
2024-09-26 10:30:00,15.81,15.94,15.65,15.66,972321.0,15.81,15.94,15.65,15.66,972321.0
2024-09-26 11:00:00,15.65,15.65,15.45,15.52,973347.0,15.65,15.65,15.45,15.52,973347.0
2024-09-26 11:30:00,15.52,15.62,15.49,15.58,357750.0,15.52,15.62,15.49,15.58,357750.0
2024-09-26 12:00:00,15.59,15.59,15.46,15.48,231880.0,15.59,15.59,15.46,15.48,231880.0
2024-09-26 12:30:00,15.48,15.51,15.41,15.43,279223.0,15.48,15.51,15.41,15.43,279223.0
2024-09-26 13:00:00,15.43,15.49,15.41,15.42,348173.0,15.43,15.49,15.41,15.42,348173.0
2024-09-26 13:30:00,15.41,15.49,15.34,15.4,451301.0,15.41,15.49,15.34,15.4,451301.0
2024-09-26 14:00:00,15.42,15.54,15.41,15.49,602782.0,15.42,15.54,15.41,15.49,602782.0
2024-09-26 14:30:00,15.49,15.5,15.39,15.4,247467.0,15.49,15.5,15.39,15.4,247467.0
2024-09-26 15:00:00,15.4,15.46,15.4,15.45,123172.0,15.4,15.46,15.4,15.45,123172.0
2024-09-26 15:30:00,15.47,15.5,15.45,15.49,331006.0,15.47,15.5,15.45,15.49,331006.0
2024-09-27 09:30:00,15.89,16.13,15.84,16.07,977105.0,15.89,16.13,15.84,16.07,977105.0
2024-09-27 10:00:00,16.07,16.41,16.04,16.12,2685558.0,16.07,16.41,16.04,16.12,2685558.0
2024-09-27 10:30:00,16.11,16.24,16.05,16.23,818735.0,16.11,16.24,16.05,16.23,818735.0
2024-09-27 11:00:00,16.23,16.34,16.2,16.25,498121.0,16.23,16.34,16.2,16.25,498121.0
2024-09-27 11:30:00,16.25,16.31,16.2,16.3,461271.0,16.25,16.31,16.2,16.3,461271.0
2024-09-27 12:00:00,16.3,16.35,16.23,16.27,446880.0,16.3,16.35,16.23,16.27,446880.0
2024-09-27 12:30:00,16.28,16.37,16.28,16.34,354592.0,16.28,16.37,16.28,16.34,354592.0
2024-09-27 13:00:00,16.35,16.45,16.32,16.39,658653.0,16.35,16.45,16.32,16.39,658653.0
2024-09-27 13:30:00,16.4,16.42,16.29,16.37,636551.0,16.4,16.42,16.29,16.37,636551.0
2024-09-27 14:00:00,16.37,16.45,16.3,16.3,659369.0,16.37,16.45,16.3,16.3,659369.0
2024-09-27 14:30:00,16.31,16.35,16.29,16.31,243829.0,16.31,16.35,16.29,16.31,243829.0
2024-09-27 15:00:00,16.32,16.36,16.31,16.34,132386.0,16.32,16.36,16.31,16.34,132386.0
2024-09-27 15:30:00,16.34,16.39,16.31,16.38,615857.0,16.34,16.39,16.31,16.38,615857.0
2024-09-30 09:30:00,16.24,16.42,16.22,16.4,591370.0,16.24,16.42,16.22,16.4,591370.0
2024-09-30 10:00:00,16.4,16.58,16.4,16.46,516185.0,16.4,16.58,16.4,16.46,516185.0
2024-09-30 10:30:00,16.46,16.46,16.27,16.42,419622.0,16.46,16.46,16.27,16.42,419622.0
2024-09-30 11:00:00,16.42,16.5,16.42,16.48,246123.0,16.42,16.5,16.42,16.48,246123.0
2024-09-30 11:30:00,16.48,16.49,16.37,16.43,238088.0,16.48,16.49,16.37,16.43,238088.0
2024-09-30 12:00:00,16.43,16.45,16.34,16.36,208146.0,16.43,16.45,16.34,16.36,208146.0
2024-09-30 12:30:00,16.38,16.39,16.23,16.34,297789.0,16.38,16.39,16.23,16.34,297789.0
2024-09-30 13:00:00,16.3,16.43,16.3,16.41,162787.0,16.3,16.43,16.3,16.41,162787.0
2024-09-30 13:30:00,16.41,16.42,16.27,16.27,252841.0,16.41,16.42,16.27,16.27,252841.0
2024-09-30 14:00:00,16.27,16.47,16.21,16.42,393497.0,16.27,16.47,16.21,16.42,393497.0
2024-09-30 14:30:00,16.41,16.43,16.34,16.35,159314.0,16.41,16.43,16.34,16.35,159314.0
2024-09-30 15:00:00,16.36,16.38,16.29,16.3,87161.0,16.36,16.38,16.29,16.3,87161.0
2024-09-30 15:30:00,16.3,16.36,16.29,16.33,308989.0,16.3,16.36,16.29,16.33,308989.0
2024-10-01 09:30:00,16.25,16.53,16.2,16.44,1157803.0,16.25,16.53,16.2,16.44,1157803.0
2024-10-01 10:00:00,16.43,16.5,16.34,16.4,621833.0,16.43,16.5,16.34,16.4,621833.0
2024-10-01 10:30:00,16.39,16.4,16.07,16.13,1098504.0,16.39,16.4,16.07,16.13,1098504.0
2024-10-01 11:00:00,16.13,16.2,16.05,16.17,578095.0,16.13,16.2,16.05,16.17,578095.0
2024-10-01 11:30:00,16.18,16.4,16.16,16.39,439448.0,16.18,16.4,16.16,16.39,439448.0
2024-10-01 12:00:00,16.4,16.46,16.24,16.24,568377.0,16.4,16.46,16.24,16.24,568377.0
2024-10-01 12:30:00,16.25,16.34,16.23,16.27,307298.0,16.25,16.34,16.23,16.27,307298.0
2024-10-01 13:00:00,16.28,16.42,16.27,16.33,311330.0,16.28,16.42,16.27,16.33,311330.0
2024-10-01 13:30:00,16.33,16.33,16.21,16.31,379332.0,16.33,16.33,16.21,16.31,379332.0
2024-10-01 14:00:00,16.32,16.32,16.22,16.3,269689.0,16.32,16.32,16.22,16.3,269689.0
2024-10-01 14:30:00,16.3,16.36,16.29,16.34,176478.0,16.3,16.36,16.29,16.34,176478.0
2024-10-01 15:00:00,16.34,16.38,16.33,16.34,152347.0,16.34,16.38,16.33,16.34,152347.0
2024-10-01 15:30:00,16.35,16.38,16.34,16.38,262970.0,16.35,16.38,16.34,16.38,262970.0
2024-10-02 09:30:00,16.63,16.76,16.56,16.72,501644.0,16.63,16.76,16.56,16.72,501644.0
2024-10-02 10:00:00,16.71,16.74,16.54,16.58,357266.0,16.71,16.74,16.54,16.58,357266.0
2024-10-02 10:30:00,16.57,16.58,16.16,16.23,1122365.0,16.57,16.58,16.16,16.23,1122365.0
2024-10-02 11:00:00,16.22,16.44,16.14,16.38,591039.0,16.22,16.44,16.14,16.38,591039.0
2024-10-02 11:30:00,16.38,16.48,16.32,16.48,249342.0,16.38,16.48,16.32,16.48,249342.0
2024-10-02 12:00:00,16.48,16.69,16.47,16.65,770946.0,16.48,16.69,16.47,16.65,770946.0
2024-10-02 12:30:00,16.64,16.67,16.52,16.53,248447.0,16.64,16.67,16.52,16.53,248447.0
2024-10-02 13:00:00,16.52,16.57,16.49,16.54,251637.0,16.52,16.57,16.49,16.54,251637.0
2024-10-02 13:30:00,16.54,16.54,16.27,16.32,622618.0,16.54,16.54,16.27,16.32,622618.0
2024-10-02 14:00:00,16.32,16.36,16.15,16.24,414847.0,16.32,16.36,16.15,16.24,414847.0
2024-10-02 14:30:00,16.25,16.37,16.24,16.35,168481.0,16.25,16.37,16.24,16.35,168481.0
2024-10-02 15:00:00,16.34,16.46,16.34,16.39,169625.0,16.34,16.46,16.34,16.39,169625.0
2024-10-02 15:30:00,16.39,16.42,16.36,16.4,436811.0,16.39,16.42,16.36,16.4,436811.0
2024-10-03 09:30:00,16.64,16.77,16.62,16.75,549067.0,16.64,16.77,16.62,16.75,549067.0
2024-10-03 10:00:00,16.75,16.77,16.65,16.7,1070440.0,16.75,16.77,16.65,16.7,1070440.0
2024-10-03 10:30:00,16.7,16.8,16.55,16.63,763874.0,16.7,16.8,16.55,16.63,763874.0
2024-10-03 11:00:00,16.63,16.69,16.59,16.64,300117.0,16.63,16.69,16.59,16.64,300117.0
2024-10-03 11:30:00,16.64,16.66,16.47,16.49,262495.0,16.64,16.66,16.47,16.49,262495.0
2024-10-03 12:00:00,16.49,16.69,16.49,16.67,280398.0,16.49,16.69,16.49,16.67,280398.0
2024-10-03 12:30:00,16.66,16.68,16.57,16.61,236250.0,16.66,16.68,16.57,16.61,236250.0
2024-10-03 13:00:00,16.61,16.72,16.6,16.68,288585.0,16.61,16.72,16.6,16.68,288585.0
2024-10-03 13:30:00,16.68,16.7,16.6,16.66,155323.0,16.68,16.7,16.6,16.66,155323.0
2024-10-03 14:00:00,16.66,16.72,16.61,16.71,297965.0,16.66,16.72,16.61,16.71,297965.0
2024-10-03 14:30:00,16.71,16.71,16.64,16.66,100384.0,16.71,16.71,16.64,16.66,100384.0
2024-10-03 15:00:00,16.67,16.7,16.66,16.69,161285.0,16.67,16.7,16.66,16.69,161285.0
2024-10-03 15:30:00,16.69,16.73,16.68,16.69,519701.0,16.69,16.73,16.68,16.69,519701.0
2024-10-04 09:30:00,16.33,16.44,16.28,16.38,656496.0,16.33,16.44,16.28,16.38,656496.0
2024-10-04 10:00:00,16.38,16.4,16.27,16.3,474342.0,16.38,16.4,16.27,16.3,474342.0
2024-10-04 10:30:00,16.31,16.32,16.1,16.19,782139.0,16.31,16.32,16.1,16.19,782139.0
2024-10-04 11:00:00,16.19,16.24,16.06,16.07,467748.0,16.19,16.24,16.06,16.07,467748.0
2024-10-04 11:30:00,16.06,16.17,16.05,16.17,361876.0,16.06,16.17,16.05,16.17,361876.0
2024-10-04 12:00:00,16.16,16.18,16.05,16.08,401142.0,16.16,16.18,16.05,16.08,401142.0
2024-10-04 12:30:00,16.09,16.11,16.01,16.03,319164.0,16.09,16.11,16.01,16.03,319164.0
2024-10-04 13:00:00,16.02,16.09,15.97,16.01,307403.0,16.02,16.09,15.97,16.01,307403.0
2024-10-04 13:30:00,16.01,16.08,15.98,16.08,155737.0,16.01,16.08,15.98,16.08,155737.0
2024-10-04 14:00:00,16.09,16.17,16.04,16.05,309147.0,16.09,16.17,16.04,16.05,309147.0
2024-10-04 14:30:00,16.05,16.07,15.97,16.0,278307.0,16.05,16.07,15.97,16.0,278307.0
2024-10-04 15:00:00,15.99,16.0,15.93,15.95,287541.0,15.99,16.0,15.93,15.95,287541.0
2024-10-04 15:30:00,15.95,15.96,15.93,15.94,345534.0,15.95,15.96,15.93,15.94,345534.0
2024-10-07 09:30:00,15.66,15.68,15.46,15.5,824114.0,15.66,15.68,15.46,15.5,824114.0
2024-10-07 10:00:00,15.5,15.58,15.5,15.56,363959.0,15.5,15.58,15.5,15.56,363959.0
2024-10-07 10:30:00,15.56,15.61,15.41,15.41,434099.0,15.56,15.61,15.41,15.41,434099.0
2024-10-07 11:00:00,15.41,15.5,15.37,15.41,545922.0,15.41,15.5,15.37,15.41,545922.0
2024-10-07 11:30:00,15.4,15.48,15.38,15.43,396272.0,15.4,15.48,15.38,15.43,396272.0
2024-10-07 12:00:00,15.42,15.43,15.35,15.39,341851.0,15.42,15.43,15.35,15.39,341851.0
2024-10-07 12:30:00,15.39,15.41,15.28,15.31,308714.0,15.39,15.41,15.28,15.31,308714.0
2024-10-07 13:00:00,15.32,15.34,15.22,15.32,356397.0,15.32,15.34,15.22,15.32,356397.0
2024-10-07 13:30:00,15.33,15.42,15.3,15.4,386006.0,15.33,15.42,15.3,15.4,386006.0
2024-10-07 14:00:00,15.4,15.49,15.35,15.45,414715.0,15.4,15.49,15.35,15.45,414715.0
2024-10-07 14:30:00,15.44,15.44,15.4,15.43,182645.0,15.44,15.44,15.4,15.43,182645.0
2024-10-07 15:00:00,15.43,15.44,15.4,15.42,146890.0,15.43,15.44,15.4,15.42,146890.0
2024-10-07 15:30:00,15.41,15.43,15.37,15.38,561419.0,15.41,15.43,15.37,15.38,561419.0
2024-10-08 09:30:00,15.43,15.46,15.31,15.42,304202.0,15.43,15.46,15.31,15.42,304202.0
2024-10-08 10:00:00,15.42,15.52,15.42,15.49,397182.0,15.42,15.52,15.42,15.49,397182.0
2024-10-08 10:30:00,15.48,15.48,15.26,15.37,381447.0,15.48,15.48,15.26,15.37,381447.0
2024-10-08 11:00:00,15.37,15.45,15.31,15.36,251232.0,15.37,15.45,15.31,15.36,251232.0
2024-10-08 11:30:00,15.35,15.42,15.32,15.41,189614.0,15.35,15.42,15.32,15.41,189614.0
2024-10-08 12:00:00,15.4,15.44,15.37,15.43,124908.0,15.4,15.44,15.37,15.43,124908.0
2024-10-08 12:30:00,15.42,15.48,15.37,15.44,253582.0,15.42,15.48,15.37,15.44,253582.0
2024-10-08 13:00:00,15.43,15.59,15.38,15.55,537084.0,15.43,15.59,15.38,15.55,537084.0
2024-10-08 13:30:00,15.56,15.6,15.41,15.45,417173.0,15.56,15.6,15.41,15.45,417173.0
2024-10-08 14:00:00,15.45,15.5,15.36,15.37,428477.0,15.45,15.5,15.36,15.37,428477.0
2024-10-08 14:30:00,15.38,15.39,15.34,15.35,129466.0,15.38,15.39,15.34,15.35,129466.0
2024-10-08 15:00:00,15.35,15.35,15.28,15.28,201501.0,15.35,15.35,15.28,15.28,201501.0
2024-10-08 15:30:00,15.29,15.29,15.23,15.26,428829.0,15.29,15.29,15.23,15.26,428829.0
2024-10-09 09:30:00,15.18,15.32,15.01,15.1,512448.0,15.18,15.32,15.01,15.1,512448.0
2024-10-09 10:00:00,15.08,15.08,14.94,14.96,475443.0,15.08,15.08,14.94,14.96,475443.0
2024-10-09 10:30:00,14.97,14.99,14.92,14.93,371226.0,14.97,14.99,14.92,14.93,371226.0
2024-10-09 11:00:00,14.93,14.96,14.83,14.92,372752.0,14.93,14.96,14.83,14.92,372752.0
2024-10-09 11:30:00,14.91,15.0,14.85,14.92,346437.0,14.91,15.0,14.85,14.92,346437.0
2024-10-09 12:00:00,14.92,14.96,14.87,14.88,391165.0,14.92,14.96,14.87,14.88,391165.0
2024-10-09 12:30:00,14.88,14.9,14.83,14.85,327012.0,14.88,14.9,14.83,14.85,327012.0
2024-10-09 13:00:00,14.85,14.89,14.82,14.89,221254.0,14.85,14.89,14.82,14.89,221254.0
2024-10-09 13:30:00,14.89,14.91,14.85,14.9,272968.0,14.89,14.91,14.85,14.9,272968.0
2024-10-09 14:00:00,14.9,15.02,14.9,14.96,520797.0,14.9,15.02,14.9,14.96,520797.0
2024-10-09 14:30:00,14.96,14.97,14.9,14.91,167626.0,14.96,14.97,14.9,14.91,167626.0
2024-10-09 15:00:00,14.91,14.92,14.87,14.89,377335.0,14.91,14.92,14.87,14.89,377335.0
2024-10-09 15:30:00,14.89,14.9,14.85,14.86,370054.0,14.89,14.9,14.85,14.86,370054.0
2024-10-10 09:30:00,14.74,14.85,14.7,14.82,398965.0,14.74,14.85,14.7,14.82,398965.0
2024-10-10 10:00:00,14.83,14.88,14.78,14.79,285165.0,14.83,14.88,14.78,14.79,285165.0
2024-10-10 10:30:00,14.79,14.93,14.63,14.9,967228.0,14.79,14.93,14.63,14.9,967228.0
2024-10-10 11:00:00,14.9,15.03,14.88,14.91,523829.0,14.9,15.03,14.88,14.91,523829.0
2024-10-10 11:30:00,14.9,14.97,14.86,14.95,252275.0,14.9,14.97,14.86,14.95,252275.0
2024-10-10 12:00:00,14.95,15.01,14.92,15.01,225010.0,14.95,15.01,14.92,15.01,225010.0
2024-10-10 12:30:00,15.0,15.19,14.98,15.13,546035.0,15.0,15.19,14.98,15.13,546035.0
2024-10-10 13:00:00,15.14,15.16,14.96,14.98,272426.0,15.14,15.16,14.96,14.98,272426.0
2024-10-10 13:30:00,14.97,15.03,14.96,15.0,513290.0,14.97,15.03,14.96,15.0,513290.0
2024-10-10 14:00:00,15.0,15.1,14.99,15.06,327581.0,15.0,15.1,14.99,15.06,327581.0
2024-10-10 14:30:00,15.04,15.08,15.01,15.07,170195.0,15.04,15.08,15.01,15.07,170195.0
2024-10-10 15:00:00,15.08,15.13,15.06,15.12,97910.0,15.08,15.13,15.06,15.12,97910.0
2024-10-10 15:30:00,15.12,15.14,15.1,15.13,217102.0,15.12,15.14,15.1,15.13,217102.0
2024-10-11 09:30:00,14.97,15.02,14.84,14.92,453369.0,14.97,15.02,14.84,14.92,453369.0
2024-10-11 10:00:00,14.92,15.01,14.87,15.0,292056.0,14.92,15.01,14.87,15.0,292056.0
2024-10-11 10:30:00,15.0,15.03,14.92,15.03,262369.0,15.0,15.03,14.92,15.03,262369.0
2024-10-11 11:00:00,15.02,15.02,14.89,14.94,244058.0,15.02,15.02,14.89,14.94,244058.0
2024-10-11 11:30:00,14.93,14.93,14.79,14.81,280919.0,14.93,14.93,14.79,14.81,280919.0
2024-10-11 12:00:00,14.8,14.82,14.73,14.76,444771.0,14.8,14.82,14.73,14.76,444771.0
2024-10-11 12:30:00,14.76,14.85,14.72,14.85,214244.0,14.76,14.85,14.72,14.85,214244.0
2024-10-11 13:00:00,14.85,14.88,14.76,14.78,182008.0,14.85,14.88,14.76,14.78,182008.0
2024-10-11 13:30:00,14.77,14.89,14.76,14.89,187232.0,14.77,14.89,14.76,14.89,187232.0
2024-10-11 14:00:00,14.89,14.9,14.79,14.79,273223.0,14.89,14.9,14.79,14.79,273223.0
2024-10-11 14:30:00,14.79,14.83,14.76,14.82,146012.0,14.79,14.83,14.76,14.82,146012.0
2024-10-11 15:00:00,14.81,14.82,14.77,14.78,230578.0,14.81,14.82,14.77,14.78,230578.0
2024-10-11 15:30:00,14.79,14.8,14.77,14.8,298892.0,14.79,14.8,14.77,14.8,298892.0
2024-10-14 09:30:00,14.35,14.41,14.29,14.3,560973.0,14.35,14.41,14.29,14.3,560973.0
2024-10-14 10:00:00,14.29,14.32,14.22,14.22,799551.0,14.29,14.32,14.22,14.22,799551.0
2024-10-14 10:30:00,14.23,14.28,14.2,14.27,283636.0,14.23,14.28,14.2,14.27,283636.0
2024-10-14 11:00:00,14.27,14.28,14.16,14.18,275519.0,14.27,14.28,14.16,14.18,275519.0
2024-10-14 11:30:00,14.18,14.21,14.11,14.12,392968.0,14.18,14.21,14.11,14.12,392968.0
2024-10-14 12:00:00,14.12,14.17,14.11,14.11,238803.0,14.12,14.17,14.11,14.11,238803.0
2024-10-14 12:30:00,14.12,14.14,14.08,14.1,270974.0,14.12,14.14,14.08,14.1,270974.0
2024-10-14 13:00:00,14.09,14.11,14.05,14.06,261085.0,14.09,14.11,14.05,14.06,261085.0
2024-10-14 13:30:00,14.05,14.1,14.05,14.07,154246.0,14.05,14.1,14.05,14.07,154246.0
2024-10-14 14:00:00,14.07,14.08,14.03,14.04,322271.0,14.07,14.08,14.03,14.04,322271.0
2024-10-14 14:30:00,14.04,14.05,14.0,14.0,340910.0,14.04,14.05,14.0,14.0,340910.0
2024-10-14 15:00:00,14.0,14.02,13.98,13.98,445200.0,14.0,14.02,13.98,13.98,445200.0
2024-10-14 15:30:00,13.99,14.02,13.98,14.0,552570.0,13.99,14.02,13.98,14.0,552570.0
2024-10-15 09:30:00,14.22,14.26,14.06,14.12,521910.0,14.22,14.26,14.06,14.12,521910.0
2024-10-15 10:00:00,14.12,14.15,14.03,14.1,284671.0,14.12,14.15,14.03,14.1,284671.0
2024-10-15 10:30:00,14.11,14.16,14.01,14.12,396543.0,14.11,14.16,14.01,14.12,396543.0
2024-10-15 11:00:00,14.12,14.34,14.11,14.33,349254.0,14.12,14.34,14.11,14.33,349254.0
2024-10-15 11:30:00,14.34,14.36,14.27,14.29,321300.0,14.34,14.36,14.27,14.29,321300.0
2024-10-15 12:00:00,14.29,14.33,14.22,14.24,304321.0,14.29,14.33,14.22,14.24,304321.0
2024-10-15 12:30:00,14.24,14.24,14.12,14.19,295713.0,14.24,14.24,14.12,14.19,295713.0
2024-10-15 13:00:00,14.2,14.2,14.07,14.11,207800.0,14.2,14.2,14.07,14.11,207800.0
2024-10-15 13:30:00,14.11,14.19,14.07,14.14,184087.0,14.11,14.19,14.07,14.14,184087.0
2024-10-15 14:00:00,14.14,14.15,14.04,14.06,217573.0,14.14,14.15,14.04,14.06,217573.0
2024-10-15 14:30:00,14.07,14.07,14.02,14.03,200527.0,14.07,14.07,14.02,14.03,200527.0
2024-10-15 15:00:00,14.03,14.04,14.0,14.01,193040.0,14.03,14.04,14.0,14.01,193040.0
2024-10-15 15:30:00,14.0,14.02,13.99,14.01,191252.0,14.0,14.02,13.99,14.01,191252.0
2024-10-16 09:30:00,13.77,13.79,13.66,13.69,738238.0,13.77,13.79,13.66,13.69,738238.0
2024-10-16 10:00:00,13.69,13.71,13.57,13.6,579646.0,13.69,13.71,13.57,13.6,579646.0
2024-10-16 10:30:00,13.6,13.73,13.5,13.7,1001778.0,13.6,13.73,13.5,13.7,1001778.0
2024-10-16 11:00:00,13.7,13.73,13.56,13.59,543015.0,13.7,13.73,13.56,13.59,543015.0
2024-10-16 11:30:00,13.59,13.64,13.56,13.61,352282.0,13.59,13.64,13.56,13.61,352282.0
2024-10-16 12:00:00,13.6,13.63,13.52,13.53,316995.0,13.6,13.63,13.52,13.53,316995.0
2024-10-16 12:30:00,13.53,13.55,13.49,13.51,728876.0,13.53,13.55,13.49,13.51,728876.0
2024-10-16 13:00:00,13.51,13.54,13.44,13.47,670396.0,13.51,13.54,13.44,13.47,670396.0
2024-10-16 13:30:00,13.47,13.48,13.41,13.42,485869.0,13.47,13.48,13.41,13.42,485869.0
2024-10-16 14:00:00,13.42,13.43,13.34,13.4,876427.0,13.42,13.43,13.34,13.4,876427.0
2024-10-16 14:30:00,13.4,13.47,13.39,13.44,536883.0,13.4,13.47,13.39,13.44,536883.0
2024-10-16 15:00:00,13.43,13.46,13.43,13.46,278353.0,13.43,13.46,13.43,13.46,278353.0
2024-10-16 15:30:00,13.46,13.46,13.42,13.44,454509.0,13.46,13.46,13.42,13.44,454509.0
2024-10-17 09:30:00,13.55,13.57,13.42,13.43,721990.0,13.55,13.57,13.42,13.43,721990.0
2024-10-17 10:00:00,13.42,13.55,13.4,13.51,334943.0,13.42,13.55,13.4,13.51,334943.0
2024-10-17 10:30:00,13.52,13.65,13.38,13.4,654093.0,13.52,13.65,13.38,13.4,654093.0
2024-10-17 11:00:00,13.41,13.44,13.37,13.38,314458.0,13.41,13.44,13.37,13.38,314458.0
2024-10-17 11:30:00,13.38,13.47,13.37,13.42,207983.0,13.38,13.47,13.37,13.42,207983.0
2024-10-17 12:00:00,13.42,13.43,13.39,13.41,140025.0,13.42,13.43,13.39,13.41,140025.0
2024-10-17 12:30:00,13.41,13.41,13.33,13.34,831171.0,13.41,13.41,13.33,13.34,831171.0
2024-10-17 13:00:00,13.33,13.34,13.27,13.29,483456.0,13.33,13.34,13.27,13.29,483456.0
2024-10-17 13:30:00,13.28,13.35,13.27,13.29,204283.0,13.28,13.35,13.27,13.29,204283.0
2024-10-17 14:00:00,13.29,13.34,13.26,13.3,202469.0,13.29,13.34,13.26,13.3,202469.0
2024-10-17 14:30:00,13.31,13.32,13.28,13.29,138480.0,13.31,13.32,13.28,13.29,138480.0
2024-10-17 15:00:00,13.28,13.3,13.27,13.29,140311.0,13.28,13.3,13.27,13.29,140311.0
2024-10-17 15:30:00,13.29,13.33,13.28,13.32,344663.0,13.29,13.33,13.28,13.32,344663.0
2024-10-18 09:30:00,13.1,13.13,13.02,13.05,1185480.0,13.1,13.13,13.02,13.05,1185480.0
2024-10-18 10:00:00,13.04,13.06,12.96,12.97,752230.0,13.04,13.06,12.96,12.97,752230.0
2024-10-18 10:30:00,12.98,13.03,12.95,13.02,567551.0,12.98,13.03,12.95,13.02,567551.0
2024-10-18 11:00:00,13.01,13.02,12.97,12.97,383330.0,13.01,13.02,12.97,12.97,383330.0
2024-10-18 11:30:00,12.98,12.98,12.95,12.97,283840.0,12.98,12.98,12.95,12.97,283840.0
2024-10-18 12:00:00,12.97,13.02,12.95,13.0,425331.0,12.97,13.02,12.95,13.0,425331.0
2024-10-18 12:30:00,13.0,13.03,12.99,13.01,312421.0,13.0,13.03,12.99,13.01,312421.0
2024-10-18 13:00:00,13.02,13.02,12.97,12.99,216716.0,13.02,13.02,12.97,12.99,216716.0
2024-10-18 13:30:00,12.99,13.0,12.97,12.98,164493.0,12.99,13.0,12.97,12.98,164493.0
2024-10-18 14:00:00,12.98,13.03,12.95,12.96,337190.0,12.98,13.03,12.95,12.96,337190.0
2024-10-18 14:30:00,12.96,13.02,12.96,13.0,381046.0,12.96,13.02,12.96,13.0,381046.0
2024-10-18 15:00:00,13.0,13.01,12.98,12.99,152510.0,13.0,13.01,12.98,12.99,152510.0
2024-10-18 15:30:00,12.99,13.03,12.98,13.02,1047136.0,12.99,13.03,12.98,13.02,1047136.0
2024-10-21 09:30:00,13.12,13.18,13.09,13.12,856148.0,13.12,13.18,13.09,13.12,856148.0
2024-10-21 10:00:00,13.12,13.2,13.1,13.18,451701.0,13.12,13.2,13.1,13.18,451701.0
2024-10-21 10:30:00,13.18,13.24,13.15,13.18,540226.0,13.18,13.24,13.15,13.18,540226.0
2024-10-21 11:00:00,13.18,13.24,13.13,13.21,438925.0,13.18,13.24,13.13,13.21,438925.0
2024-10-21 11:30:00,13.21,13.23,13.15,13.17,347021.0,13.21,13.23,13.15,13.17,347021.0
2024-10-21 12:00:00,13.17,13.18,13.12,13.17,592532.0,13.17,13.18,13.12,13.17,592532.0
2024-10-21 12:30:00,13.17,13.2,13.14,13.16,278431.0,13.17,13.2,13.14,13.16,278431.0
2024-10-21 13:00:00,13.16,13.17,13.09,13.12,318471.0,13.16,13.17,13.09,13.12,318471.0
2024-10-21 13:30:00,13.11,13.13,13.09,13.11,201969.0,13.11,13.13,13.09,13.11,201969.0
2024-10-21 14:00:00,13.12,13.16,13.1,13.16,335672.0,13.12,13.16,13.1,13.16,335672.0
2024-10-21 14:30:00,13.16,13.28,13.15,13.25,276861.0,13.16,13.28,13.15,13.25,276861.0
2024-10-21 15:00:00,13.24,13.28,13.23,13.27,161408.0,13.24,13.28,13.23,13.27,161408.0
2024-10-21 15:30:00,13.27,13.27,13.24,13.26,351601.0,13.27,13.27,13.24,13.26,351601.0
2024-10-22 09:30:00,13.28,13.51,13.26,13.43,1388206.0,13.28,13.51,13.26,13.43,1388206.0
2024-10-22 10:00:00,13.43,13.64,13.4,13.48,1186523.0,13.43,13.64,13.4,13.48,1186523.0
2024-10-22 10:30:00,13.49,13.53,13.38,13.47,833268.0,13.49,13.53,13.38,13.47,833268.0
2024-10-22 11:00:00,13.46,13.49,13.41,13.47,529341.0,13.46,13.49,13.41,13.47,529341.0
2024-10-22 11:30:00,13.47,13.6,13.46,13.59,484640.0,13.47,13.6,13.46,13.59,484640.0
2024-10-22 12:00:00,13.59,13.68,13.58,13.64,803987.0,13.59,13.68,13.58,13.64,803987.0
2024-10-22 12:30:00,13.63,13.64,13.53,13.57,436559.0,13.63,13.64,13.53,13.57,436559.0
2024-10-22 13:00:00,13.57,13.65,13.55,13.61,247866.0,13.57,13.65,13.55,13.61,247866.0
2024-10-22 13:30:00,13.61,13.62,13.49,13.53,536888.0,13.61,13.62,13.49,13.53,536888.0
2024-10-22 14:00:00,13.52,13.59,13.44,13.58,487799.0,13.52,13.59,13.44,13.58,487799.0
2024-10-22 14:30:00,13.58,13.63,13.53,13.54,439740.0,13.58,13.63,13.53,13.54,439740.0
2024-10-22 15:00:00,13.54,13.57,13.5,13.56,489555.0,13.54,13.57,13.5,13.56,489555.0
2024-10-22 15:30:00,13.55,13.56,13.5,13.51,265521.0,13.55,13.56,13.5,13.51,265521.0
2024-10-23 09:30:00,13.51,13.61,13.44,13.6,581833.0,13.51,13.61,13.44,13.6,581833.0
2024-10-23 10:00:00,13.6,13.61,13.48,13.49,594981.0,13.6,13.61,13.48,13.49,594981.0
2024-10-23 10:30:00,13.5,13.56,13.45,13.54,418011.0,13.5,13.56,13.45,13.54,418011.0
2024-10-23 11:00:00,13.54,13.56,13.44,13.48,328446.0,13.54,13.56,13.44,13.48,328446.0
2024-10-23 11:30:00,13.49,13.53,13.45,13.45,281434.0,13.49,13.53,13.45,13.45,281434.0
2024-10-23 12:00:00,13.46,13.49,13.41,13.47,309018.0,13.46,13.49,13.41,13.47,309018.0
2024-10-23 12:30:00,13.46,13.48,13.41,13.45,250663.0,13.46,13.48,13.41,13.45,250663.0
2024-10-23 13:00:00,13.44,13.5,13.39,13.49,296451.0,13.44,13.5,13.39,13.49,296451.0
2024-10-23 13:30:00,13.49,13.5,13.44,13.46,299750.0,13.49,13.5,13.44,13.46,299750.0
2024-10-23 14:00:00,13.46,13.6,13.41,13.59,642547.0,13.46,13.6,13.41,13.59,642547.0
2024-10-23 14:30:00,13.59,13.92,13.58,13.89,1409955.0,13.59,13.92,13.58,13.89,1409955.0
2024-10-23 15:00:00,13.9,13.97,13.75,13.77,916721.0,13.9,13.97,13.75,13.77,916721.0
2024-10-23 15:30:00,13.76,13.83,13.75,13.82,534777.0,13.76,13.83,13.75,13.82,534777.0
2024-10-24 09:30:00,13.89,13.97,13.87,13.93,313976.0,13.89,13.97,13.87,13.93,313976.0
2024-10-24 10:00:00,13.92,14.0,13.9,13.91,494580.0,13.92,14.0,13.9,13.91,494580.0
2024-10-24 10:30:00,13.9,13.9,13.61,13.68,1262893.0,13.9,13.9,13.61,13.68,1262893.0
2024-10-24 11:00:00,13.67,13.79,13.65,13.77,377786.0,13.67,13.79,13.65,13.77,377786.0
2024-10-24 11:30:00,13.77,13.82,13.73,13.79,411602.0,13.77,13.82,13.73,13.79,411602.0
2024-10-24 12:00:00,13.8,13.82,13.73,13.8,309203.0,13.8,13.82,13.73,13.8,309203.0
2024-10-24 12:30:00,13.81,14.01,13.78,14.0,433065.0,13.81,14.01,13.78,14.0,433065.0
2024-10-24 13:00:00,14.0,14.03,13.91,14.02,443192.0,14.0,14.03,13.91,14.02,443192.0
2024-10-24 13:30:00,14.01,14.08,13.98,14.07,628633.0,14.01,14.08,13.98,14.07,628633.0
2024-10-24 14:00:00,14.07,14.23,14.06,14.17,981541.0,14.07,14.23,14.06,14.17,981541.0
2024-10-24 14:30:00,14.16,14.22,14.12,14.2,475029.0,14.16,14.22,14.12,14.2,475029.0
2024-10-24 15:00:00,14.2,14.26,14.19,14.24,424257.0,14.2,14.26,14.19,14.24,424257.0
2024-10-24 15:30:00,14.25,14.35,14.24,14.32,1136463.0,14.25,14.35,14.24,14.32,1136463.0
2024-10-25 09:30:00,14.1,14.18,14.03,14.13,467797.0,14.1,14.18,14.03,14.13,467797.0
2024-10-25 10:00:00,14.12,14.15,14.02,14.11,380014.0,14.12,14.15,14.02,14.11,380014.0
2024-10-25 10:30:00,14.12,14.18,14.06,14.07,306336.0,14.12,14.18,14.06,14.07,306336.0
2024-10-25 11:00:00,14.08,14.17,14.07,14.13,178747.0,14.08,14.17,14.07,14.13,178747.0
2024-10-25 11:30:00,14.13,14.21,14.11,14.12,372458.0,14.13,14.21,14.11,14.12,372458.0
2024-10-25 12:00:00,14.12,14.25,14.03,14.22,335358.0,14.12,14.25,14.03,14.22,335358.0
2024-10-25 12:30:00,14.22,14.24,14.12,14.2,405523.0,14.22,14.24,14.12,14.2,405523.0
2024-10-25 13:00:00,14.2,14.34,14.19,14.29,450635.0,14.2,14.34,14.19,14.29,450635.0
2024-10-25 13:30:00,14.29,14.46,14.28,14.45,464393.0,14.29,14.46,14.28,14.45,464393.0
2024-10-25 14:00:00,14.44,14.54,14.41,14.5,1049631.0,14.44,14.54,14.41,14.5,1049631.0
2024-10-25 14:30:00,14.5,14.51,14.31,14.35,506544.0,14.5,14.51,14.31,14.35,506544.0
2024-10-25 15:00:00,14.36,14.4,14.33,14.38,201404.0,14.36,14.4,14.33,14.38,201404.0
2024-10-25 15:30:00,14.39,14.45,14.38,14.44,523558.0,14.39,14.45,14.38,14.44,523558.0
2024-10-28 09:30:00,13.43,13.55,13.35,13.37,1774265.0,13.43,13.55,13.35,13.37,1774265.0
2024-10-28 10:00:00,13.37,13.37,13.28,13.33,907193.0,13.37,13.37,13.28,13.33,907193.0
2024-10-28 10:30:00,13.33,13.35,13.28,13.29,599535.0,13.33,13.35,13.28,13.29,599535.0
2024-10-28 11:00:00,13.29,13.3,13.18,13.22,907386.0,13.29,13.3,13.18,13.22,907386.0
2024-10-28 11:30:00,13.21,13.24,13.18,13.19,616529.0,13.21,13.24,13.18,13.19,616529.0
2024-10-28 12:00:00,13.19,13.28,13.14,13.24,917974.0,13.19,13.28,13.14,13.24,917974.0
2024-10-28 12:30:00,13.24,13.39,13.24,13.26,754325.0,13.24,13.39,13.24,13.26,754325.0
2024-10-28 13:00:00,13.27,13.32,13.24,13.31,304630.0,13.27,13.32,13.24,13.31,304630.0
2024-10-28 13:30:00,13.31,13.37,13.29,13.37,313134.0,13.31,13.37,13.29,13.37,313134.0
2024-10-28 14:00:00,13.37,13.47,13.27,13.41,2153840.0,13.37,13.47,13.27,13.41,2153840.0
2024-10-28 14:30:00,13.41,13.43,13.33,13.42,277978.0,13.41,13.43,13.33,13.42,277978.0
2024-10-28 15:00:00,13.43,13.44,13.39,13.42,196537.0,13.43,13.44,13.39,13.42,196537.0
2024-10-28 15:30:00,13.42,13.44,13.32,13.33,667689.0,13.42,13.44,13.32,13.33,667689.0
2024-10-29 09:30:00,13.44,13.44,13.29,13.41,662977.0,13.44,13.44,13.29,13.41,662977.0
2024-10-29 10:00:00,13.41,13.43,13.29,13.31,453566.0,13.41,13.43,13.29,13.31,453566.0
2024-10-29 10:30:00,13.3,13.35,13.24,13.26,325501.0,13.3,13.35,13.24,13.26,325501.0
2024-10-29 11:00:00,13.26,13.34,13.24,13.25,209339.0,13.26,13.34,13.24,13.25,209339.0
2024-10-29 11:30:00,13.25,13.42,13.24,13.36,366977.0,13.25,13.42,13.24,13.36,366977.0
2024-10-29 12:00:00,13.36,13.38,13.32,13.35,167122.0,13.36,13.38,13.32,13.35,167122.0
2024-10-29 12:30:00,13.35,13.44,13.29,13.42,185573.0,13.35,13.44,13.29,13.42,185573.0
2024-10-29 13:00:00,13.43,13.55,13.42,13.44,531180.0,13.43,13.55,13.42,13.44,531180.0
2024-10-29 13:30:00,13.44,13.48,13.4,13.47,613904.0,13.44,13.48,13.4,13.47,613904.0
2024-10-29 14:00:00,13.46,13.51,13.31,13.41,820466.0,13.46,13.51,13.31,13.41,820466.0
2024-10-29 14:30:00,13.4,13.44,13.36,13.37,176309.0,13.4,13.44,13.36,13.37,176309.0
2024-10-29 15:00:00,13.36,13.39,13.36,13.38,249126.0,13.36,13.39,13.36,13.38,249126.0
2024-10-29 15:30:00,13.38,13.42,13.37,13.4,477460.0,13.38,13.42,13.37,13.4,477460.0
2024-10-30 09:30:00,13.11,13.29,13.05,13.24,985887.0,13.11,13.29,13.05,13.24,985887.0
2024-10-30 10:00:00,13.23,13.39,13.19,13.26,1414346.0,13.23,13.39,13.19,13.26,1414346.0
2024-10-30 10:30:00,13.26,13.27,13.17,13.25,553088.0,13.26,13.27,13.17,13.25,553088.0
2024-10-30 11:00:00,13.24,13.44,13.23,13.41,618674.0,13.24,13.44,13.23,13.41,618674.0
2024-10-30 11:30:00,13.4,13.43,13.33,13.37,535376.0,13.4,13.43,13.33,13.37,535376.0
2024-10-30 12:00:00,13.37,13.37,13.28,13.33,363937.0,13.37,13.37,13.28,13.33,363937.0
2024-10-30 12:30:00,13.32,13.32,13.24,13.25,363728.0,13.32,13.32,13.24,13.25,363728.0
2024-10-30 13:00:00,13.26,13.35,13.24,13.33,387798.0,13.26,13.35,13.24,13.33,387798.0
2024-10-30 13:30:00,13.33,13.37,13.31,13.34,117504.0,13.33,13.37,13.31,13.34,117504.0
2024-10-30 14:00:00,13.34,13.4,13.31,13.33,261146.0,13.34,13.4,13.31,13.33,261146.0
2024-10-30 14:30:00,13.34,13.37,13.29,13.29,223524.0,13.34,13.37,13.29,13.29,223524.0
2024-10-30 15:00:00,13.29,13.29,13.24,13.25,174440.0,13.29,13.29,13.24,13.25,174440.0
2024-10-30 15:30:00,13.24,13.25,13.22,13.24,458771.0,13.24,13.25,13.22,13.24,458771.0
2024-10-31 09:30:00,12.97,13.01,12.95,12.97,1095020.0,12.97,13.01,12.95,12.97,1095020.0
2024-10-31 10:00:00,12.97,12.98,12.92,12.96,581577.0,12.97,12.98,12.92,12.96,581577.0
2024-10-31 10:30:00,12.95,13.07,12.8,12.88,3056221.0,12.95,13.07,12.8,12.88,3056221.0
2024-10-31 11:00:00,12.87,12.88,12.79,12.81,750730.0,12.87,12.88,12.79,12.81,750730.0
2024-10-31 11:30:00,12.82,12.82,12.61,12.74,1867546.0,12.82,12.82,12.61,12.74,1867546.0
2024-10-31 12:00:00,12.73,12.84,12.72,12.81,1221388.0,12.73,12.84,12.72,12.81,1221388.0
2024-10-31 12:30:00,12.81,12.88,12.74,12.75,564704.0,12.81,12.88,12.74,12.75,564704.0
2024-10-31 13:00:00,12.76,12.76,12.69,12.73,448381.0,12.76,12.76,12.69,12.73,448381.0
2024-10-31 13:30:00,12.73,12.84,12.72,12.74,557538.0,12.73,12.84,12.72,12.74,557538.0
2024-10-31 14:00:00,12.74,12.81,12.66,12.71,625702.0,12.74,12.81,12.66,12.71,625702.0
2024-10-31 14:30:00,12.71,12.73,12.69,12.73,421740.0,12.71,12.73,12.69,12.73,421740.0
2024-10-31 15:00:00,12.73,12.73,12.67,12.68,456923.0,12.73,12.73,12.67,12.68,456923.0
2024-10-31 15:30:00,12.69,12.72,12.68,12.7,419032.0,12.69,12.72,12.68,12.7,419032.0
2024-11-01 09:30:00,12.72,12.78,12.67,12.69,586344.0,12.72,12.78,12.67,12.69,586344.0
2024-11-01 10:00:00,12.68,12.68,12.56,12.6,523510.0,12.68,12.68,12.56,12.6,523510.0
2024-11-01 10:30:00,12.6,12.61,12.49,12.53,705380.0,12.6,12.61,12.49,12.53,705380.0
2024-11-01 11:00:00,12.53,12.55,12.42,12.45,694440.0,12.53,12.55,12.42,12.45,694440.0
2024-11-01 11:30:00,12.45,12.48,12.42,12.45,340230.0,12.45,12.48,12.42,12.45,340230.0
2024-11-01 12:00:00,12.45,12.53,12.42,12.5,508136.0,12.45,12.53,12.42,12.5,508136.0
2024-11-01 12:30:00,12.49,12.52,12.41,12.47,396405.0,12.49,12.52,12.41,12.47,396405.0
2024-11-01 13:00:00,12.48,12.48,12.4,12.42,306198.0,12.48,12.48,12.4,12.42,306198.0
2024-11-01 13:30:00,12.43,12.43,12.35,12.39,1045462.0,12.43,12.43,12.35,12.39,1045462.0
2024-11-01 14:00:00,12.39,12.56,12.38,12.47,574263.0,12.39,12.56,12.38,12.47,574263.0
2024-11-01 14:30:00,12.48,12.58,12.47,12.55,407145.0,12.48,12.58,12.47,12.55,407145.0
2024-11-01 15:00:00,12.55,12.57,12.48,12.49,343049.0,12.55,12.57,12.48,12.49,343049.0
2024-11-01 15:30:00,12.49,12.51,12.45,12.49,511270.0,12.49,12.51,12.45,12.49,511270.0
2024-11-04 09:30:00,12.58,12.65,12.54,12.59,782916.0,12.58,12.65,12.54,12.59,782916.0
2024-11-04 10:00:00,12.58,12.91,12.53,12.86,1460161.0,12.58,12.91,12.53,12.86,1460161.0
2024-11-04 10:30:00,12.86,13.02,12.8,12.91,1563184.0,12.86,13.02,12.8,12.91,1563184.0
2024-11-04 11:00:00,12.91,13.07,12.91,13.05,1342536.0,12.91,13.07,12.91,13.05,1342536.0
2024-11-04 11:30:00,13.05,13.07,12.81,12.88,924210.0,13.05,13.07,12.81,12.88,924210.0
2024-11-04 12:00:00,12.88,12.91,12.83,12.88,212643.0,12.88,12.91,12.83,12.88,212643.0
2024-11-04 12:30:00,12.87,13.01,12.84,12.96,500547.0,12.87,13.01,12.84,12.96,500547.0
2024-11-04 13:00:00,12.97,13.09,12.88,13.01,1110449.0,12.97,13.09,12.88,13.01,1110449.0
2024-11-04 13:30:00,13.01,13.04,12.93,13.04,486631.0,13.01,13.04,12.93,13.04,486631.0
2024-11-04 14:00:00,13.05,13.07,12.99,13.06,421270.0,13.05,13.07,12.99,13.06,421270.0
2024-11-04 14:30:00,13.05,13.08,13.01,13.04,304002.0,13.05,13.08,13.01,13.04,304002.0
2024-11-04 15:00:00,13.05,13.11,13.04,13.09,288004.0,13.05,13.11,13.04,13.09,288004.0
2024-11-04 15:30:00,13.08,13.09,13.04,13.06,273767.0,13.08,13.09,13.04,13.06,273767.0
2024-11-05 09:30:00,13.1,13.13,12.93,12.94,547659.0,13.1,13.13,12.93,12.94,547659.0
2024-11-05 10:00:00,12.93,12.93,12.79,12.91,580535.0,12.93,12.93,12.79,12.91,580535.0
2024-11-05 10:30:00,12.9,12.95,12.83,12.9,590468.0,12.9,12.95,12.83,12.9,590468.0
2024-11-05 11:00:00,12.9,12.98,12.78,12.78,500624.0,12.9,12.98,12.78,12.78,500624.0
2024-11-05 11:30:00,12.78,12.88,12.72,12.84,682172.0,12.78,12.88,12.72,12.84,682172.0
2024-11-05 12:00:00,12.83,12.85,12.7,12.71,747731.0,12.83,12.85,12.7,12.71,747731.0
2024-11-05 12:30:00,12.71,12.74,12.58,12.59,653747.0,12.71,12.74,12.58,12.59,653747.0
2024-11-05 13:00:00,12.59,12.6,12.48,12.53,1089716.0,12.59,12.6,12.48,12.53,1089716.0
2024-11-05 13:30:00,12.53,12.6,12.44,12.54,868015.0,12.53,12.6,12.44,12.54,868015.0
2024-11-05 14:00:00,12.54,12.6,12.5,12.55,608260.0,12.54,12.6,12.5,12.55,608260.0
2024-11-05 14:30:00,12.57,12.59,12.55,12.57,272597.0,12.57,12.59,12.55,12.57,272597.0
2024-11-05 15:00:00,12.57,12.57,12.53,12.54,191221.0,12.57,12.57,12.53,12.54,191221.0
2024-11-05 15:30:00,12.54,12.55,12.51,12.53,647329.0,12.54,12.55,12.51,12.53,647329.0
2024-11-06 09:30:00,12.79,12.89,12.72,12.82,1268900.0,12.79,12.89,12.72,12.82,1268900.0
2024-11-06 10:00:00,12.81,12.82,12.71,12.71,555087.0,12.81,12.82,12.71,12.71,555087.0
2024-11-06 10:30:00,12.72,12.8,12.68,12.73,355909.0,12.72,12.8,12.68,12.73,355909.0
2024-11-06 11:00:00,12.72,12.81,12.69,12.79,394831.0,12.72,12.81,12.69,12.79,394831.0
2024-11-06 11:30:00,12.8,12.95,12.76,12.92,504050.0,12.8,12.95,12.76,12.92,504050.0
2024-11-06 12:00:00,12.93,13.12,12.89,12.9,1271894.0,12.93,13.12,12.89,12.9,1271894.0
2024-11-06 12:30:00,12.9,13.01,12.88,12.92,464365.0,12.9,13.01,12.88,12.92,464365.0
2024-11-06 13:00:00,12.92,12.94,12.81,12.89,427857.0,12.92,12.94,12.81,12.89,427857.0
2024-11-06 13:30:00,12.88,13.01,12.87,12.96,398498.0,12.88,13.01,12.87,12.96,398498.0
2024-11-06 14:00:00,12.96,12.99,12.85,12.9,274826.0,12.96,12.99,12.85,12.9,274826.0
2024-11-06 14:30:00,12.9,12.93,12.87,12.92,144257.0,12.9,12.93,12.87,12.92,144257.0
2024-11-06 15:00:00,12.91,12.93,12.89,12.91,93738.0,12.91,12.93,12.89,12.91,93738.0
2024-11-06 15:30:00,12.91,12.91,12.87,12.88,343746.0,12.91,12.91,12.87,12.88,343746.0
2024-11-07 09:30:00,12.62,12.64,12.49,12.55,941487.0,12.62,12.64,12.49,12.55,941487.0
2024-11-07 10:00:00,12.55,12.63,12.53,12.58,807572.0,12.55,12.63,12.53,12.58,807572.0
2024-11-07 10:30:00,12.57,12.71,12.48,12.68,1615944.0,12.57,12.71,12.48,12.68,1615944.0
2024-11-07 11:00:00,12.67,12.73,12.54,12.6,817000.0,12.67,12.73,12.54,12.6,817000.0
2024-11-07 11:30:00,12.6,12.68,12.57,12.67,540705.0,12.6,12.68,12.57,12.67,540705.0
2024-11-07 12:00:00,12.67,12.76,12.56,12.57,757648.0,12.67,12.76,12.56,12.57,757648.0
2024-11-07 12:30:00,12.56,12.65,12.52,12.62,394725.0,12.56,12.65,12.52,12.62,394725.0
2024-11-07 13:00:00,12.61,12.62,12.53,12.57,272167.0,12.61,12.62,12.53,12.57,272167.0
2024-11-07 13:30:00,12.57,12.64,12.55,12.63,205085.0,12.57,12.64,12.55,12.63,205085.0
2024-11-07 14:00:00,12.63,12.68,12.61,12.64,148489.0,12.63,12.68,12.61,12.64,148489.0
2024-11-07 14:30:00,12.64,12.68,12.62,12.63,123604.0,12.64,12.68,12.62,12.63,123604.0
2024-11-07 15:00:00,12.63,12.64,12.6,12.63,141719.0,12.63,12.64,12.6,12.63,141719.0
2024-11-07 15:30:00,12.63,12.67,12.62,12.66,446795.0,12.63,12.67,12.62,12.66,446795.0
2024-11-08 09:30:00,12.75,12.89,12.74,12.82,476684.0,12.75,12.89,12.74,12.82,476684.0
2024-11-08 10:00:00,12.82,12.86,12.8,12.82,313549.0,12.82,12.86,12.8,12.82,313549.0
2024-11-08 10:30:00,12.82,12.84,12.71,12.79,510858.0,12.82,12.84,12.71,12.79,510858.0
2024-11-08 11:00:00,12.79,12.81,12.71,12.72,253861.0,12.79,12.81,12.71,12.72,253861.0
2024-11-08 11:30:00,12.71,12.78,12.6,12.6,421484.0,12.71,12.78,12.6,12.6,421484.0
2024-11-08 12:00:00,12.61,12.61,12.5,12.51,329258.0,12.61,12.61,12.5,12.51,329258.0
2024-11-08 12:30:00,12.51,12.52,12.41,12.44,778413.0,12.51,12.52,12.41,12.44,778413.0
2024-11-08 13:00:00,12.44,12.58,12.42,12.54,473990.0,12.44,12.58,12.42,12.54,473990.0
2024-11-08 13:30:00,12.54,12.55,12.47,12.53,255513.0,12.54,12.55,12.47,12.53,255513.0
2024-11-08 14:00:00,12.52,12.58,12.51,12.53,357647.0,12.52,12.58,12.51,12.53,357647.0
2024-11-08 14:30:00,12.54,12.54,12.47,12.53,312917.0,12.54,12.54,12.47,12.53,312917.0
2024-11-08 15:00:00,12.52,12.56,12.5,12.54,340051.0,12.52,12.56,12.5,12.54,340051.0
2024-11-08 15:30:00,12.54,12.57,12.51,12.53,386532.0,12.54,12.57,12.51,12.53,386532.0
2024-11-11 09:30:00,13.68,13.88,13.66,13.78,2457552.0,13.68,13.88,13.66,13.78,2457552.0
2024-11-11 10:00:00,13.78,13.88,13.7,13.73,1367377.0,13.78,13.88,13.7,13.73,1367377.0
2024-11-11 10:30:00,13.73,13.84,13.7,13.83,664817.0,13.73,13.84,13.7,13.83,664817.0
2024-11-11 11:00:00,13.83,13.86,13.73,13.81,1067805.0,13.83,13.86,13.73,13.81,1067805.0
2024-11-11 11:30:00,13.82,13.82,13.6,13.62,1687590.0,13.82,13.82,13.6,13.62,1687590.0
2024-11-11 12:00:00,13.61,13.71,13.56,13.7,1055433.0,13.61,13.71,13.56,13.7,1055433.0
2024-11-11 12:30:00,13.7,13.75,13.66,13.74,834373.0,13.7,13.75,13.66,13.74,834373.0
2024-11-11 13:00:00,13.74,13.8,13.71,13.76,359658.0,13.74,13.8,13.71,13.76,359658.0
2024-11-11 13:30:00,13.76,13.83,13.75,13.79,482414.0,13.76,13.83,13.75,13.79,482414.0
2024-11-11 14:00:00,13.79,13.81,13.69,13.72,503546.0,13.79,13.81,13.69,13.72,503546.0
2024-11-11 14:30:00,13.72,13.82,13.71,13.81,263526.0,13.72,13.82,13.71,13.81,263526.0
2024-11-11 15:00:00,13.81,13.82,13.76,13.81,314290.0,13.81,13.82,13.76,13.81,314290.0
2024-11-11 15:30:00,13.8,13.83,13.77,13.81,605555.0,13.8,13.83,13.77,13.81,605555.0
2024-11-12 09:30:00,13.66,13.98,13.64,13.96,903977.0,13.66,13.98,13.64,13.96,903977.0
2024-11-12 10:00:00,13.95,14.03,13.88,13.95,1306162.0,13.95,14.03,13.88,13.95,1306162.0
2024-11-12 10:30:00,13.95,14.0,13.88,13.97,401492.0,13.95,14.0,13.88,13.97,401492.0
2024-11-12 11:00:00,13.96,14.14,13.84,14.05,820406.0,13.96,14.14,13.84,14.05,820406.0
2024-11-12 11:30:00,14.04,14.07,13.76,13.87,936389.0,14.04,14.07,13.76,13.87,936389.0
2024-11-12 12:00:00,13.87,13.9,13.61,13.63,925206.0,13.87,13.9,13.61,13.63,925206.0
2024-11-12 12:30:00,13.64,13.81,13.61,13.81,962500.0,13.64,13.81,13.61,13.81,962500.0
2024-11-12 13:00:00,13.81,13.87,13.54,13.54,876357.0,13.81,13.87,13.54,13.54,876357.0
2024-11-12 13:30:00,13.55,13.6,13.42,13.49,539626.0,13.55,13.6,13.42,13.49,539626.0
2024-11-12 14:00:00,13.49,13.69,13.49,13.64,483454.0,13.49,13.69,13.49,13.64,483454.0
2024-11-12 14:30:00,13.64,13.67,13.61,13.64,127548.0,13.64,13.67,13.61,13.64,127548.0
2024-11-12 15:00:00,13.65,13.69,13.64,13.67,128934.0,13.65,13.69,13.64,13.67,128934.0
2024-11-12 15:30:00,13.67,13.7,13.65,13.65,361169.0,13.67,13.7,13.65,13.65,361169.0
2024-11-13 09:30:00,13.49,13.59,13.43,13.54,338511.0,13.49,13.59,13.43,13.54,338511.0
2024-11-13 10:00:00,13.53,13.68,13.51,13.64,384130.0,13.53,13.68,13.51,13.64,384130.0
2024-11-13 10:30:00,13.63,13.65,13.52,13.63,538410.0,13.63,13.65,13.52,13.63,538410.0
2024-11-13 11:00:00,13.63,13.8,13.57,13.79,1120981.0,13.63,13.8,13.57,13.79,1120981.0
2024-11-13 11:30:00,13.8,14.04,13.76,13.96,1434960.0,13.8,14.04,13.76,13.96,1434960.0
2024-11-13 12:00:00,13.96,14.03,13.87,13.94,631218.0,13.96,14.03,13.87,13.94,631218.0
2024-11-13 12:30:00,13.94,14.09,13.91,13.99,608883.0,13.94,14.09,13.91,13.99,608883.0
2024-11-13 13:00:00,13.99,13.99,13.81,13.98,767277.0,13.99,13.99,13.81,13.98,767277.0
2024-11-13 13:30:00,13.98,14.09,13.92,14.07,479438.0,13.98,14.09,13.92,14.07,479438.0
2024-11-13 14:00:00,14.06,14.07,13.97,14.0,574614.0,14.06,14.07,13.97,14.0,574614.0
2024-11-13 14:30:00,14.0,14.06,14.0,14.04,218778.0,14.0,14.06,14.0,14.04,218778.0
2024-11-13 15:00:00,14.04,14.09,14.02,14.09,238438.0,14.04,14.09,14.02,14.09,238438.0
2024-11-13 15:30:00,14.09,14.14,14.06,14.12,720530.0,14.09,14.14,14.06,14.12,720530.0
2024-11-14 09:30:00,13.79,13.91,13.78,13.86,336328.0,13.79,13.91,13.78,13.86,336328.0
2024-11-14 10:00:00,13.83,13.88,13.8,13.84,510882.0,13.83,13.88,13.8,13.84,510882.0
2024-11-14 10:30:00,13.85,13.9,13.54,13.56,1411094.0,13.85,13.9,13.54,13.56,1411094.0
2024-11-14 11:00:00,13.56,13.57,13.44,13.49,1412707.0,13.56,13.57,13.44,13.49,1412707.0
2024-11-14 11:30:00,13.5,13.53,13.39,13.51,843270.0,13.5,13.53,13.39,13.51,843270.0
2024-11-14 12:00:00,13.5,13.58,13.46,13.54,376347.0,13.5,13.58,13.46,13.54,376347.0
2024-11-14 12:30:00,13.54,13.63,13.37,13.45,731900.0,13.54,13.63,13.37,13.45,731900.0
2024-11-14 13:00:00,13.45,13.46,13.32,13.35,360854.0,13.45,13.46,13.32,13.35,360854.0
2024-11-14 13:30:00,13.35,13.35,13.25,13.26,351302.0,13.35,13.35,13.25,13.26,351302.0
2024-11-14 14:00:00,13.26,13.3,13.19,13.2,525270.0,13.26,13.3,13.19,13.2,525270.0
2024-11-14 14:30:00,13.2,13.21,13.12,13.15,497861.0,13.2,13.21,13.12,13.15,497861.0
2024-11-14 15:00:00,13.15,13.17,13.12,13.13,360747.0,13.15,13.17,13.12,13.13,360747.0
2024-11-14 15:30:00,13.14,13.15,13.12,13.13,458239.0,13.14,13.15,13.12,13.13,458239.0
2024-11-15 09:30:00,13.1,13.19,13.07,13.12,541023.0,13.1,13.19,13.07,13.12,541023.0
2024-11-15 10:00:00,13.11,13.17,13.09,13.15,609136.0,13.11,13.17,13.09,13.15,609136.0
2024-11-15 10:30:00,13.14,13.27,13.12,13.26,487021.0,13.14,13.27,13.12,13.26,487021.0
2024-11-15 11:00:00,13.26,13.34,13.16,13.16,769480.0,13.26,13.34,13.16,13.16,769480.0
2024-11-15 11:30:00,13.17,13.29,13.15,13.26,735191.0,13.17,13.29,13.15,13.26,735191.0
2024-11-15 12:00:00,13.26,13.26,13.12,13.26,549823.0,13.26,13.26,13.12,13.26,549823.0
2024-11-15 12:30:00,13.27,13.36,13.24,13.35,810194.0,13.27,13.36,13.24,13.35,810194.0
2024-11-15 13:00:00,13.35,13.39,13.26,13.32,488405.0,13.35,13.39,13.26,13.32,488405.0
2024-11-15 13:30:00,13.31,13.33,13.27,13.3,287718.0,13.31,13.33,13.27,13.3,287718.0
2024-11-15 14:00:00,13.31,13.41,13.29,13.36,492499.0,13.31,13.41,13.29,13.36,492499.0
2024-11-15 14:30:00,13.36,13.42,13.34,13.4,378190.0,13.36,13.42,13.34,13.4,378190.0
2024-11-15 15:00:00,13.41,13.42,13.36,13.37,189324.0,13.41,13.42,13.36,13.37,189324.0
2024-11-15 15:30:00,13.36,13.4,13.34,13.37,466611.0,13.36,13.4,13.34,13.37,466611.0
2024-11-18 09:30:00,13.48,13.61,13.47,13.58,643160.0,13.48,13.61,13.47,13.58,643160.0
2024-11-18 10:00:00,13.58,13.65,13.51,13.57,584847.0,13.58,13.65,13.51,13.57,584847.0
2024-11-18 10:30:00,13.57,13.64,13.54,13.56,523330.0,13.57,13.64,13.54,13.56,523330.0
2024-11-18 11:00:00,13.57,13.68,13.56,13.61,1378669.0,13.57,13.68,13.56,13.61,1378669.0
2024-11-18 11:30:00,13.62,13.67,13.6,13.63,872254.0,13.62,13.67,13.6,13.63,872254.0
2024-11-18 12:00:00,13.64,13.65,13.55,13.6,310259.0,13.64,13.65,13.55,13.6,310259.0
2024-11-18 12:30:00,13.62,13.67,13.56,13.65,382015.0,13.62,13.67,13.56,13.65,382015.0
2024-11-18 13:00:00,13.64,13.73,13.64,13.7,883746.0,13.64,13.73,13.64,13.7,883746.0
2024-11-18 13:30:00,13.71,13.76,13.69,13.73,883517.0,13.71,13.76,13.69,13.73,883517.0
2024-11-18 14:00:00,13.73,13.82,13.72,13.78,635176.0,13.73,13.82,13.72,13.78,635176.0
2024-11-18 14:30:00,13.78,13.79,13.75,13.76,142251.0,13.78,13.79,13.75,13.76,142251.0
2024-11-18 15:00:00,13.76,13.79,13.76,13.78,205244.0,13.76,13.79,13.76,13.78,205244.0
2024-11-18 15:30:00,13.77,13.77,13.73,13.75,475280.0,13.77,13.77,13.73,13.75,475280.0
2024-11-19 09:30:00,13.79,13.85,13.74,13.78,434301.0,13.79,13.85,13.74,13.78,434301.0
2024-11-19 10:00:00,13.79,13.89,13.78,13.83,456866.0,13.79,13.89,13.78,13.83,456866.0
2024-11-19 10:30:00,13.84,13.86,13.77,13.83,319181.0,13.84,13.86,13.77,13.83,319181.0
2024-11-19 11:00:00,13.83,13.97,13.82,13.92,834303.0,13.83,13.97,13.82,13.92,834303.0
2024-11-19 11:30:00,13.93,14.02,13.92,14.01,459843.0,13.93,14.02,13.92,14.01,459843.0
2024-11-19 12:00:00,14.01,14.16,14.01,14.12,683301.0,14.01,14.16,14.01,14.12,683301.0
2024-11-19 12:30:00,14.13,14.18,14.08,14.13,743150.0,14.13,14.18,14.08,14.13,743150.0
2024-11-19 13:00:00,14.14,14.15,13.77,13.8,1479450.0,14.14,14.15,13.77,13.8,1479450.0
2024-11-19 13:30:00,13.79,13.99,13.7,13.94,1378152.0,13.79,13.99,13.7,13.94,1378152.0
2024-11-19 14:00:00,13.94,14.06,13.93,13.96,821452.0,13.94,14.06,13.93,13.96,821452.0
2024-11-19 14:30:00,13.96,13.97,13.9,13.91,256059.0,13.96,13.97,13.9,13.91,256059.0
2024-11-19 15:00:00,13.91,13.92,13.83,13.87,296954.0,13.91,13.92,13.83,13.87,296954.0
2024-11-19 15:30:00,13.87,13.92,13.86,13.86,233052.0,13.87,13.92,13.86,13.86,233052.0
2024-11-20 09:30:00,14.35,14.38,14.24,14.31,1372421.0,14.35,14.38,14.24,14.31,1372421.0
2024-11-20 10:00:00,14.32,14.39,14.28,14.38,759367.0,14.32,14.39,14.28,14.38,759367.0
2024-11-20 10:30:00,14.38,14.41,14.36,14.4,485127.0,14.38,14.41,14.36,14.4,485127.0
2024-11-20 11:00:00,14.4,14.69,14.39,14.61,1792107.0,14.4,14.69,14.39,14.61,1792107.0
2024-11-20 11:30:00,14.61,14.75,14.58,14.68,1432066.0,14.61,14.75,14.58,14.68,1432066.0
2024-11-20 12:00:00,14.68,14.82,14.67,14.71,1129657.0,14.68,14.82,14.67,14.71,1129657.0
2024-11-20 12:30:00,14.72,14.73,14.55,14.62,1373526.0,14.72,14.73,14.55,14.62,1373526.0
2024-11-20 13:00:00,14.61,14.7,14.51,14.58,1467367.0,14.61,14.7,14.51,14.58,1467367.0
2024-11-20 13:30:00,14.57,14.71,14.56,14.69,498249.0,14.57,14.71,14.56,14.69,498249.0
2024-11-20 14:00:00,14.69,14.73,14.62,14.69,708677.0,14.69,14.73,14.62,14.69,708677.0
2024-11-20 14:30:00,14.69,14.77,14.68,14.71,428163.0,14.69,14.77,14.68,14.71,428163.0
2024-11-20 15:00:00,14.71,14.75,14.64,14.73,529168.0,14.71,14.75,14.64,14.73,529168.0
2024-11-20 15:30:00,14.72,14.78,14.72,14.76,959289.0,14.72,14.78,14.72,14.76,959289.0
2024-11-21 09:30:00,15.39,15.4,15.1,15.28,1266333.0,15.39,15.4,15.1,15.28,1266333.0
2024-11-21 10:00:00,15.28,15.48,15.26,15.44,1002661.0,15.28,15.48,15.26,15.44,1002661.0
2024-11-21 10:30:00,15.46,15.52,15.4,15.46,1089583.0,15.46,15.52,15.4,15.46,1089583.0
2024-11-21 11:00:00,15.47,15.51,15.39,15.45,556758.0,15.47,15.51,15.39,15.45,556758.0
2024-11-21 11:30:00,15.46,15.5,15.24,15.31,885004.0,15.46,15.5,15.24,15.31,885004.0
2024-11-21 12:00:00,15.31,15.42,15.23,15.26,550480.0,15.31,15.42,15.23,15.26,550480.0
2024-11-21 12:30:00,15.27,15.28,14.94,15.03,1447784.0,15.27,15.28,14.94,15.03,1447784.0
2024-11-21 13:00:00,15.04,15.07,14.81,14.95,1612894.0,15.04,15.07,14.81,14.95,1612894.0
2024-11-21 13:30:00,14.94,15.07,14.92,14.93,629297.0,14.94,15.07,14.92,14.93,629297.0
2024-11-21 14:00:00,14.93,15.08,14.91,15.07,459110.0,14.93,15.08,14.91,15.07,459110.0
2024-11-21 14:30:00,15.07,15.2,15.03,15.19,372864.0,15.07,15.2,15.03,15.19,372864.0
2024-11-21 15:00:00,15.19,15.27,15.12,15.2,370279.0,15.19,15.27,15.12,15.2,370279.0
2024-11-21 15:30:00,15.2,15.22,15.1,15.14,560634.0,15.2,15.22,15.1,15.14,560634.0
2024-11-22 09:30:00,14.29,14.38,14.26,14.32,1065976.0,14.29,14.38,14.26,14.32,1065976.0
2024-11-22 10:00:00,14.32,14.42,14.29,14.32,689457.0,14.32,14.42,14.29,14.32,689457.0
2024-11-22 10:30:00,14.31,14.37,14.14,14.2,1251009.0,14.31,14.37,14.14,14.2,1251009.0
2024-11-22 11:00:00,14.19,14.2,14.07,14.15,1284231.0,14.19,14.2,14.07,14.15,1284231.0
2024-11-22 11:30:00,14.15,14.29,14.13,14.24,1034661.0,14.15,14.29,14.13,14.24,1034661.0
2024-11-22 12:00:00,14.24,14.33,14.09,14.18,1824180.0,14.24,14.33,14.09,14.18,1824180.0
2024-11-22 12:30:00,14.18,14.41,14.12,14.37,1635240.0,14.18,14.41,14.12,14.37,1635240.0
2024-11-22 13:00:00,14.35,14.35,14.13,14.32,1192159.0,14.35,14.35,14.13,14.32,1192159.0
2024-11-22 13:30:00,14.33,14.38,14.25,14.27,981555.0,14.33,14.38,14.25,14.27,981555.0
2024-11-22 14:00:00,14.28,14.32,14.19,14.24,630959.0,14.28,14.32,14.19,14.24,630959.0
2024-11-22 14:30:00,14.25,14.3,14.22,14.28,500061.0,14.25,14.3,14.22,14.28,500061.0
2024-11-22 15:00:00,14.28,14.31,14.27,14.31,425404.0,14.28,14.31,14.27,14.31,425404.0
2024-11-22 15:30:00,14.31,14.32,14.27,14.3,632485.0,14.31,14.32,14.27,14.3,632485.0
2024-11-25 09:30:00,14.98,15.19,14.96,15.16,1151300.0,14.98,15.19,14.96,15.16,1151300.0
2024-11-25 10:00:00,15.16,15.27,15.13,15.23,759548.0,15.16,15.27,15.13,15.23,759548.0
2024-11-25 10:30:00,15.23,15.33,15.23,15.32,810770.0,15.23,15.33,15.23,15.32,810770.0
2024-11-25 11:00:00,15.33,15.44,15.24,15.25,1315302.0,15.33,15.44,15.24,15.25,1315302.0
2024-11-25 11:30:00,15.25,15.25,15.03,15.08,885058.0,15.25,15.25,15.03,15.08,885058.0
2024-11-25 12:00:00,15.08,15.24,15.08,15.21,491222.0,15.08,15.24,15.08,15.21,491222.0
2024-11-25 12:30:00,15.21,15.27,14.97,15.03,723810.0,15.21,15.27,14.97,15.03,723810.0
2024-11-25 13:00:00,15.03,15.09,14.88,14.93,1026210.0,15.03,15.09,14.88,14.93,1026210.0
2024-11-25 13:30:00,14.93,15.04,14.89,15.01,1172188.0,14.93,15.04,14.89,15.01,1172188.0
2024-11-25 14:00:00,15.0,15.05,14.87,14.88,841703.0,15.0,15.05,14.87,14.88,841703.0
2024-11-25 14:30:00,14.88,14.88,14.72,14.74,737872.0,14.88,14.88,14.72,14.74,737872.0
2024-11-25 15:00:00,14.74,14.8,14.73,14.77,207346.0,14.74,14.8,14.73,14.77,207346.0
2024-11-25 15:30:00,14.77,14.85,14.77,14.8,397751.0,14.77,14.85,14.77,14.8,397751.0
2024-11-26 09:30:00,15.01,15.26,15.0,15.21,753358.0,15.01,15.26,15.0,15.21,753358.0
2024-11-26 10:00:00,15.21,15.25,15.03,15.06,420228.0,15.21,15.25,15.03,15.06,420228.0
2024-11-26 10:30:00,15.07,15.08,14.77,14.8,796444.0,15.07,15.08,14.77,14.8,796444.0
2024-11-26 11:00:00,14.8,14.88,14.69,14.76,884224.0,14.8,14.88,14.69,14.76,884224.0
2024-11-26 11:30:00,14.76,14.79,14.67,14.76,394592.0,14.76,14.79,14.67,14.76,394592.0
2024-11-26 12:00:00,14.77,14.92,14.75,14.9,484921.0,14.77,14.92,14.75,14.9,484921.0
2024-11-26 12:30:00,14.9,15.13,14.86,15.01,918778.0,14.9,15.13,14.86,15.01,918778.0
2024-11-26 13:00:00,15.02,15.09,14.78,14.98,1302182.0,15.02,15.09,14.78,14.98,1302182.0
2024-11-26 13:30:00,14.97,15.2,14.96,15.2,913613.0,14.97,15.2,14.96,15.2,913613.0
2024-11-26 14:00:00,15.2,15.27,14.99,14.99,1069827.0,15.2,15.27,14.99,14.99,1069827.0
2024-11-26 14:30:00,15.0,15.05,14.96,15.04,213102.0,15.0,15.05,14.96,15.04,213102.0
2024-11-26 15:00:00,15.04,15.11,15.02,15.07,498087.0,15.04,15.11,15.02,15.07,498087.0
2024-11-26 15:30:00,15.08,15.1,15.04,15.07,593060.0,15.08,15.1,15.04,15.07,593060.0
2024-11-27 09:30:00,14.05,14.13,14.03,14.12,1013048.0,14.05,14.13,14.03,14.12,1013048.0
2024-11-27 10:00:00,14.12,14.17,14.07,14.1,526177.0,14.12,14.17,14.07,14.1,526177.0
2024-11-27 10:30:00,14.09,14.1,14.04,14.05,733635.0,14.09,14.1,14.04,14.05,733635.0
2024-11-27 11:00:00,14.04,14.14,14.02,14.04,678640.0,14.04,14.14,14.02,14.04,678640.0
2024-11-27 11:30:00,14.04,14.15,14.01,14.12,512279.0,14.04,14.15,14.01,14.12,512279.0
2024-11-27 12:00:00,14.12,14.18,14.03,14.05,510943.0,14.12,14.18,14.03,14.05,510943.0
2024-11-27 12:30:00,14.04,14.05,13.89,13.91,1094218.0,14.04,14.05,13.89,13.91,1094218.0
2024-11-27 13:00:00,13.91,13.97,13.87,13.92,471597.0,13.91,13.97,13.87,13.92,471597.0
2024-11-27 13:30:00,13.92,13.94,13.87,13.92,510318.0,13.92,13.94,13.87,13.92,510318.0
2024-11-27 14:00:00,13.93,13.94,13.86,13.88,575332.0,13.93,13.94,13.86,13.88,575332.0
2024-11-27 14:30:00,13.89,13.92,13.87,13.9,238422.0,13.89,13.92,13.87,13.9,238422.0
2024-11-27 15:00:00,13.9,13.92,13.82,13.86,426878.0,13.9,13.92,13.82,13.86,426878.0
2024-11-27 15:30:00,13.85,13.86,13.81,13.82,530914.0,13.85,13.86,13.81,13.82,530914.0
2024-11-29 09:30:00,14.33,14.55,14.33,14.42,1079369.0,14.33,14.55,14.33,14.42,1079369.0
2024-11-29 10:00:00,14.42,14.47,14.38,14.41,343864.0,14.42,14.47,14.38,14.41,343864.0
2024-11-29 10:30:00,14.41,14.48,14.28,14.31,280134.0,14.41,14.48,14.28,14.31,280134.0
2024-11-29 11:00:00,14.31,14.36,14.24,14.35,267186.0,14.31,14.36,14.24,14.35,267186.0
2024-11-29 11:30:00,14.35,14.55,14.34,14.53,705570.0,14.35,14.55,14.34,14.53,705570.0
2024-11-29 12:00:00,14.53,14.65,14.52,14.59,581317.0,14.53,14.65,14.52,14.59,581317.0
2024-11-29 12:30:00,14.59,14.61,14.42,14.44,711491.0,14.59,14.61,14.42,14.44,711491.0
2024-12-02 09:30:00,13.97,14.11,13.94,13.98,1169805.0,13.97,14.11,13.94,13.98,1169805.0
2024-12-02 10:00:00,13.99,14.15,13.97,14.08,485575.0,13.99,14.15,13.97,14.08,485575.0
2024-12-02 10:30:00,14.08,14.2,14.02,14.06,446863.0,14.08,14.2,14.02,14.06,446863.0
2024-12-02 11:00:00,14.06,14.19,13.94,13.96,544480.0,14.06,14.19,13.94,13.96,544480.0
2024-12-02 11:30:00,13.95,13.99,13.78,13.89,1116198.0,13.95,13.99,13.78,13.89,1116198.0
2024-12-02 12:00:00,13.89,13.9,13.81,13.82,587446.0,13.89,13.9,13.81,13.82,587446.0
2024-12-02 12:30:00,13.83,14.02,13.79,14.0,1306238.0,13.83,14.02,13.79,14.0,1306238.0
2024-12-02 13:00:00,14.0,14.03,13.85,13.92,699590.0,14.0,14.03,13.85,13.92,699590.0
2024-12-02 13:30:00,13.92,13.92,13.82,13.83,546185.0,13.92,13.92,13.82,13.83,546185.0
2024-12-02 14:00:00,13.83,13.96,13.76,13.95,600808.0,13.83,13.96,13.76,13.95,600808.0
2024-12-02 14:30:00,13.95,13.99,13.86,13.88,299521.0,13.95,13.99,13.86,13.88,299521.0
2024-12-02 15:00:00,13.88,13.9,13.85,13.9,240678.0,13.88,13.9,13.85,13.9,240678.0
2024-12-02 15:30:00,13.89,13.9,13.86,13.87,503946.0,13.89,13.9,13.86,13.87,503946.0
2024-12-03 09:30:00,13.6,13.6,13.39,13.41,956513.0,13.6,13.6,13.39,13.41,956513.0
2024-12-03 10:00:00,13.41,13.43,13.35,13.36,601448.0,13.41,13.43,13.35,13.36,601448.0
2024-12-03 10:30:00,13.37,13.39,13.27,13.35,853964.0,13.37,13.39,13.27,13.35,853964.0
2024-12-03 11:00:00,13.34,13.4,13.28,13.37,802620.0,13.34,13.4,13.28,13.37,802620.0
2024-12-03 11:30:00,13.36,13.42,13.32,13.34,433307.0,13.36,13.42,13.32,13.34,433307.0
2024-12-03 12:00:00,13.35,13.35,13.28,13.31,347823.0,13.35,13.35,13.28,13.31,347823.0
2024-12-03 12:30:00,13.31,13.31,13.24,13.27,627034.0,13.31,13.31,13.24,13.27,627034.0
2024-12-03 13:00:00,13.26,13.26,13.14,13.16,990833.0,13.26,13.26,13.14,13.16,990833.0
2024-12-03 13:30:00,13.16,13.19,13.13,13.19,469771.0,13.16,13.19,13.13,13.19,469771.0
2024-12-03 14:00:00,13.18,13.2,13.14,13.19,583710.0,13.18,13.2,13.14,13.19,583710.0
2024-12-03 14:30:00,13.19,13.2,13.16,13.18,605927.0,13.19,13.2,13.16,13.18,605927.0
2024-12-03 15:00:00,13.19,13.21,13.18,13.2,664666.0,13.19,13.21,13.18,13.2,664666.0
2024-12-03 15:30:00,13.19,13.21,13.19,13.2,572168.0,13.19,13.21,13.19,13.2,572168.0
2024-12-04 09:30:00,13.15,13.19,13.05,13.05,502750.0,13.15,13.19,13.05,13.05,502750.0
2024-12-04 10:00:00,13.05,13.08,12.99,13.03,557784.0,13.05,13.08,12.99,13.03,557784.0
2024-12-04 10:30:00,13.03,13.04,12.92,12.96,611518.0,13.03,13.04,12.92,12.96,611518.0
2024-12-04 11:00:00,12.97,13.0,12.9,12.99,624577.0,12.97,13.0,12.9,12.99,624577.0
2024-12-04 11:30:00,12.99,13.05,12.97,13.01,465352.0,12.99,13.05,12.97,13.01,465352.0
2024-12-04 12:00:00,13.02,13.06,12.98,13.04,257628.0,13.02,13.06,12.98,13.04,257628.0
2024-12-04 12:30:00,13.04,13.35,13.03,13.23,1023752.0,13.04,13.35,13.03,13.23,1023752.0
2024-12-04 13:00:00,13.24,13.24,13.1,13.2,740854.0,13.24,13.24,13.1,13.2,740854.0
2024-12-04 13:30:00,13.21,13.26,13.14,13.16,478665.0,13.21,13.26,13.14,13.16,478665.0
2024-12-04 14:00:00,13.16,13.24,13.15,13.17,427220.0,13.16,13.24,13.15,13.17,427220.0
2024-12-04 14:30:00,13.17,13.2,13.16,13.18,117141.0,13.17,13.2,13.16,13.18,117141.0
2024-12-04 15:00:00,13.19,13.27,13.18,13.24,630404.0,13.19,13.27,13.18,13.24,630404.0
2024-12-04 15:30:00,13.24,13.27,13.21,13.27,894288.0,13.24,13.27,13.21,13.27,894288.0
2024-12-05 09:30:00,13.42,13.56,13.41,13.54,699614.0,13.42,13.56,13.41,13.54,699614.0
2024-12-05 10:00:00,13.55,13.57,13.49,13.52,464764.0,13.55,13.57,13.49,13.52,464764.0
2024-12-05 10:30:00,13.51,13.6,13.4,13.49,861253.0,13.51,13.6,13.4,13.49,861253.0
2024-12-05 11:00:00,13.49,13.66,13.46,13.59,1026085.0,13.49,13.66,13.46,13.59,1026085.0
2024-12-05 11:30:00,13.6,13.61,13.41,13.43,461768.0,13.6,13.61,13.41,13.43,461768.0
2024-12-05 12:00:00,13.43,13.44,13.3,13.35,460467.0,13.43,13.44,13.3,13.35,460467.0
2024-12-05 12:30:00,13.35,13.38,13.26,13.27,316997.0,13.35,13.38,13.26,13.27,316997.0
2024-12-05 13:00:00,13.26,13.35,13.2,13.31,488905.0,13.26,13.35,13.2,13.31,488905.0
2024-12-05 13:30:00,13.31,13.4,13.24,13.35,365440.0,13.31,13.4,13.24,13.35,365440.0
2024-12-05 14:00:00,13.35,13.42,13.32,13.34,213425.0,13.35,13.42,13.32,13.34,213425.0
2024-12-05 14:30:00,13.33,13.35,13.31,13.34,100547.0,13.33,13.35,13.31,13.34,100547.0
2024-12-05 15:00:00,13.34,13.36,13.32,13.33,89108.0,13.34,13.36,13.32,13.33,89108.0
2024-12-05 15:30:00,13.32,13.33,13.29,13.31,357308.0,13.32,13.33,13.29,13.31,357308.0
2024-12-06 09:30:00,13.22,13.28,13.19,13.23,237539.0,13.22,13.28,13.19,13.23,237539.0
2024-12-06 10:00:00,13.22,13.28,13.15,13.26,357724.0,13.22,13.28,13.15,13.26,357724.0
2024-12-06 10:30:00,13.25,13.42,13.23,13.34,408062.0,13.25,13.42,13.23,13.34,408062.0
2024-12-06 11:00:00,13.34,13.41,13.32,13.35,249947.0,13.34,13.41,13.32,13.35,249947.0
2024-12-06 11:30:00,13.36,13.36,13.29,13.36,185285.0,13.36,13.36,13.29,13.36,185285.0
2024-12-06 12:00:00,13.36,13.4,13.28,13.28,138345.0,13.36,13.4,13.28,13.28,138345.0
2024-12-06 12:30:00,13.29,13.44,13.28,13.37,351412.0,13.29,13.44,13.28,13.37,351412.0
2024-12-06 13:00:00,13.37,13.43,13.31,13.33,303261.0,13.37,13.43,13.31,13.33,303261.0
2024-12-06 13:30:00,13.31,13.4,13.31,13.38,138551.0,13.31,13.4,13.31,13.38,138551.0
2024-12-06 14:00:00,13.37,13.39,13.28,13.33,232701.0,13.37,13.39,13.28,13.33,232701.0
2024-12-06 14:30:00,13.34,13.41,13.32,13.38,295998.0,13.34,13.41,13.32,13.38,295998.0
2024-12-06 15:00:00,13.39,13.41,13.34,13.4,148257.0,13.39,13.41,13.34,13.4,148257.0
2024-12-06 15:30:00,13.4,13.4,13.32,13.38,494291.0,13.4,13.4,13.32,13.38,494291.0
2024-12-09 09:30:00,13.76,13.86,13.7,13.74,797530.0,13.76,13.86,13.7,13.74,797530.0
2024-12-09 10:00:00,13.73,13.73,13.59,13.65,385193.0,13.73,13.73,13.59,13.65,385193.0
2024-12-09 10:30:00,13.65,13.76,13.65,13.71,391854.0,13.65,13.76,13.65,13.71,391854.0
2024-12-09 11:00:00,13.72,13.88,13.69,13.85,433005.0,13.72,13.88,13.69,13.85,433005.0
2024-12-09 11:30:00,13.85,13.96,13.84,13.9,529301.0,13.85,13.96,13.84,13.9,529301.0
2024-12-09 12:00:00,13.9,13.94,13.78,13.78,754235.0,13.9,13.94,13.78,13.78,754235.0
2024-12-09 12:30:00,13.79,13.93,13.75,13.83,821767.0,13.79,13.93,13.75,13.83,821767.0
2024-12-09 13:00:00,13.83,13.89,13.78,13.88,336527.0,13.83,13.89,13.78,13.88,336527.0
2024-12-09 13:30:00,13.88,13.91,13.71,13.72,475705.0,13.88,13.91,13.71,13.72,475705.0
2024-12-09 14:00:00,13.74,13.83,13.73,13.79,465652.0,13.74,13.83,13.73,13.79,465652.0
2024-12-09 14:30:00,13.79,13.84,13.75,13.77,273380.0,13.79,13.84,13.75,13.77,273380.0
2024-12-09 15:00:00,13.77,13.83,13.76,13.81,145887.0,13.77,13.83,13.76,13.81,145887.0
2024-12-09 15:30:00,13.8,13.8,13.76,13.78,278446.0,13.8,13.8,13.76,13.78,278446.0
2024-12-10 09:30:00,13.38,13.43,13.31,13.33,575132.0,13.38,13.43,13.31,13.33,575132.0
2024-12-10 10:00:00,13.33,13.45,13.31,13.42,407943.0,13.33,13.45,13.31,13.42,407943.0
2024-12-10 10:30:00,13.42,13.5,13.4,13.41,291928.0,13.42,13.5,13.4,13.41,291928.0
2024-12-10 11:00:00,13.4,13.48,13.36,13.48,373131.0,13.4,13.48,13.36,13.48,373131.0
2024-12-10 11:30:00,13.48,13.58,13.46,13.5,445158.0,13.48,13.58,13.46,13.5,445158.0
2024-12-10 12:00:00,13.49,13.53,13.42,13.44,320148.0,13.49,13.53,13.42,13.44,320148.0
2024-12-10 12:30:00,13.43,13.69,13.43,13.61,1904485.0,13.43,13.69,13.43,13.61,1904485.0
2024-12-10 13:00:00,13.61,13.72,13.54,13.67,796896.0,13.61,13.72,13.54,13.67,796896.0
2024-12-10 13:30:00,13.67,13.81,13.61,13.78,452410.0,13.67,13.81,13.61,13.78,452410.0
2024-12-10 14:00:00,13.78,13.79,13.66,13.71,229265.0,13.78,13.79,13.66,13.71,229265.0
2024-12-10 14:30:00,13.69,13.81,13.69,13.8,165672.0,13.69,13.81,13.69,13.8,165672.0
2024-12-10 15:00:00,13.8,13.82,13.77,13.82,126218.0,13.8,13.82,13.77,13.82,126218.0
2024-12-10 15:30:00,13.82,13.83,13.79,13.82,234425.0,13.82,13.83,13.79,13.82,234425.0
2024-12-11 09:30:00,14.28,14.48,14.28,14.47,1264853.0,14.28,14.48,14.28,14.47,1264853.0
2024-12-11 10:00:00,14.47,14.52,14.36,14.47,1029381.0,14.47,14.52,14.36,14.47,1029381.0
2024-12-11 10:30:00,14.47,14.65,14.45,14.64,1279105.0,14.47,14.65,14.45,14.64,1279105.0
2024-12-11 11:00:00,14.64,14.67,14.54,14.6,717605.0,14.64,14.67,14.54,14.6,717605.0
2024-12-11 11:30:00,14.6,14.67,14.56,14.58,386873.0,14.6,14.67,14.56,14.58,386873.0
2024-12-11 12:00:00,14.58,14.58,14.41,14.54,626340.0,14.58,14.58,14.41,14.54,626340.0
2024-12-11 12:30:00,14.55,14.67,14.44,14.64,738151.0,14.55,14.67,14.44,14.64,738151.0
2024-12-11 13:00:00,14.65,14.68,14.55,14.63,844057.0,14.65,14.68,14.55,14.63,844057.0
2024-12-11 13:30:00,14.64,14.74,14.59,14.62,709594.0,14.64,14.74,14.59,14.62,709594.0
2024-12-11 14:00:00,14.62,14.75,14.59,14.62,546297.0,14.62,14.75,14.59,14.62,546297.0
2024-12-11 14:30:00,14.62,14.63,14.49,14.52,287690.0,14.62,14.63,14.49,14.52,287690.0
2024-12-11 15:00:00,14.51,14.59,14.5,14.56,308874.0,14.51,14.59,14.5,14.56,308874.0
2024-12-11 15:30:00,14.57,14.59,14.54,14.56,576281.0,14.57,14.59,14.54,14.56,576281.0
2024-12-12 09:30:00,14.71,14.76,14.51,14.51,670023.0,14.71,14.76,14.51,14.51,670023.0
2024-12-12 10:00:00,14.53,14.67,14.49,14.64,555884.0,14.53,14.67,14.49,14.64,555884.0
2024-12-12 10:30:00,14.65,15.01,14.65,14.84,2289539.0,14.65,15.01,14.65,14.84,2289539.0
2024-12-12 11:00:00,14.84,14.96,14.75,14.93,1275736.0,14.84,14.96,14.75,14.93,1275736.0
2024-12-12 11:30:00,14.93,15.2,14.91,15.2,1489391.0,14.93,15.2,14.91,15.2,1489391.0
2024-12-12 12:00:00,15.19,15.32,15.15,15.2,1401441.0,15.19,15.32,15.15,15.2,1401441.0
2024-12-12 12:30:00,15.2,15.31,15.07,15.29,940206.0,15.2,15.31,15.07,15.29,940206.0
2024-12-12 13:00:00,15.29,15.42,15.11,15.13,1527328.0,15.29,15.42,15.11,15.13,1527328.0
2024-12-12 13:30:00,15.14,15.22,15.08,15.11,566802.0,15.14,15.22,15.08,15.11,566802.0
2024-12-12 14:00:00,15.1,15.15,14.89,14.95,801235.0,15.1,15.15,14.89,14.95,801235.0
2024-12-12 14:30:00,14.95,15.07,14.94,14.99,301770.0,14.95,15.07,14.94,14.99,301770.0
2024-12-12 15:00:00,15.0,15.05,14.99,15.03,178443.0,15.0,15.05,14.99,15.03,178443.0
2024-12-12 15:30:00,15.02,15.07,14.98,15.04,462499.0,15.02,15.07,14.98,15.04,462499.0
2024-12-13 09:30:00,14.57,14.6,14.45,14.48,643222.0,14.57,14.6,14.45,14.48,643222.0
2024-12-13 10:00:00,14.49,14.52,14.32,14.34,651283.0,14.49,14.52,14.32,14.34,651283.0
2024-12-13 10:30:00,14.33,14.39,14.28,14.38,674852.0,14.33,14.39,14.28,14.38,674852.0
2024-12-13 11:00:00,14.39,14.48,14.31,14.34,737445.0,14.39,14.48,14.31,14.34,737445.0
2024-12-13 11:30:00,14.33,14.37,14.24,14.33,681951.0,14.33,14.37,14.24,14.33,681951.0
2024-12-13 12:00:00,14.32,14.32,14.19,14.24,384611.0,14.32,14.32,14.19,14.24,384611.0
2024-12-13 12:30:00,14.24,14.27,14.19,14.22,400802.0,14.24,14.27,14.19,14.22,400802.0
2024-12-13 13:00:00,14.21,14.34,14.15,14.25,594293.0,14.21,14.34,14.15,14.25,594293.0
2024-12-13 13:30:00,14.26,14.29,14.19,14.2,194968.0,14.26,14.29,14.19,14.2,194968.0
2024-12-13 14:00:00,14.19,14.31,14.18,14.23,425500.0,14.19,14.31,14.18,14.23,425500.0
2024-12-13 14:30:00,14.22,14.27,14.21,14.26,209610.0,14.22,14.27,14.21,14.26,209610.0
2024-12-13 15:00:00,14.27,14.27,14.22,14.23,144890.0,14.27,14.27,14.22,14.23,144890.0
2024-12-13 15:30:00,14.23,14.24,14.2,14.22,543513.0,14.23,14.24,14.2,14.22,543513.0
2024-12-16 09:30:00,13.83,13.91,13.8,13.85,645560.0,13.83,13.91,13.8,13.85,645560.0
2024-12-16 10:00:00,13.83,14.0,13.81,13.96,692494.0,13.83,14.0,13.81,13.96,692494.0
2024-12-16 10:30:00,13.96,14.08,13.94,14.02,589567.0,13.96,14.08,13.94,14.02,589567.0
2024-12-16 11:00:00,14.02,14.02,13.88,13.9,702150.0,14.02,14.02,13.88,13.9,702150.0
2024-12-16 11:30:00,13.9,13.94,13.83,13.84,341289.0,13.9,13.94,13.83,13.84,341289.0
2024-12-16 12:00:00,13.85,14.01,13.85,13.94,304838.0,13.85,14.01,13.85,13.94,304838.0
2024-12-16 12:30:00,13.95,13.97,13.91,13.94,137790.0,13.95,13.97,13.91,13.94,137790.0
2024-12-16 13:00:00,13.95,14.02,13.91,13.93,476837.0,13.95,14.02,13.91,13.93,476837.0
2024-12-16 13:30:00,13.93,13.93,13.87,13.91,189591.0,13.93,13.93,13.87,13.91,189591.0
2024-12-16 14:00:00,13.91,13.96,13.89,13.92,342857.0,13.91,13.96,13.89,13.92,342857.0
2024-12-16 14:30:00,13.91,13.97,13.91,13.92,161432.0,13.91,13.97,13.91,13.92,161432.0
2024-12-16 15:00:00,13.92,13.97,13.91,13.96,180732.0,13.92,13.97,13.91,13.96,180732.0
2024-12-16 15:30:00,13.96,13.98,13.94,13.97,201358.0,13.96,13.98,13.94,13.97,201358.0
2024-12-17 09:30:00,13.62,13.62,13.48,13.48,525902.0,13.62,13.62,13.48,13.48,525902.0
2024-12-17 10:00:00,13.49,13.49,13.4,13.43,608714.0,13.49,13.49,13.4,13.43,608714.0
2024-12-17 10:30:00,13.43,13.52,13.4,13.51,510875.0,13.43,13.52,13.4,13.51,510875.0
2024-12-17 11:00:00,13.51,13.62,13.49,13.51,621241.0,13.51,13.62,13.49,13.51,621241.0
2024-12-17 11:30:00,13.52,13.59,13.48,13.56,320948.0,13.52,13.59,13.48,13.56,320948.0
2024-12-17 12:00:00,13.55,13.62,13.47,13.51,348748.0,13.55,13.62,13.47,13.51,348748.0
2024-12-17 12:30:00,13.5,13.67,13.48,13.66,667772.0,13.5,13.67,13.48,13.66,667772.0
2024-12-17 13:00:00,13.66,13.95,13.62,13.94,543137.0,13.66,13.95,13.62,13.94,543137.0
2024-12-17 13:30:00,13.94,14.18,13.93,14.14,924867.0,13.94,14.18,13.93,14.14,924867.0
2024-12-17 14:00:00,14.15,14.29,14.11,14.23,634178.0,14.15,14.29,14.11,14.23,634178.0
2024-12-17 14:30:00,14.23,14.36,14.22,14.35,451643.0,14.23,14.36,14.22,14.35,451643.0
2024-12-17 15:00:00,14.35,14.45,14.34,14.44,221236.0,14.35,14.45,14.34,14.44,221236.0
2024-12-17 15:30:00,14.44,14.48,14.41,14.46,446025.0,14.44,14.48,14.41,14.46,446025.0
2024-12-18 09:30:00,14.49,14.56,14.45,14.53,447979.0,14.49,14.56,14.45,14.53,447979.0
2024-12-18 10:00:00,14.54,14.59,14.48,14.54,489435.0,14.54,14.59,14.48,14.54,489435.0
2024-12-18 10:30:00,14.54,14.57,14.41,14.56,476666.0,14.54,14.57,14.41,14.56,476666.0
2024-12-18 11:00:00,14.57,14.66,14.51,14.61,370156.0,14.57,14.66,14.51,14.61,370156.0
2024-12-18 11:30:00,14.6,14.68,14.57,14.64,427234.0,14.6,14.68,14.57,14.64,427234.0
2024-12-18 12:00:00,14.64,14.7,14.63,14.66,192901.0,14.64,14.7,14.63,14.66,192901.0
2024-12-18 12:30:00,14.66,14.67,14.48,14.56,519405.0,14.66,14.67,14.48,14.56,519405.0
2024-12-18 13:00:00,14.56,14.57,14.3,14.32,662005.0,14.56,14.57,14.3,14.32,662005.0
2024-12-18 13:30:00,14.31,14.46,14.3,14.41,317255.0,14.31,14.46,14.3,14.41,317255.0
2024-12-18 14:00:00,14.41,14.47,14.32,14.42,494567.0,14.41,14.47,14.32,14.42,494567.0
2024-12-18 14:30:00,14.43,14.56,14.42,14.54,238736.0,14.43,14.56,14.42,14.54,238736.0
2024-12-18 15:00:00,14.56,14.59,14.53,14.59,354061.0,14.56,14.59,14.53,14.59,354061.0
2024-12-18 15:30:00,14.58,14.6,14.52,14.53,964989.0,14.58,14.6,14.52,14.53,964989.0
2024-12-19 09:30:00,14.85,14.9,14.79,14.84,580733.0,14.85,14.9,14.79,14.84,580733.0
2024-12-19 10:00:00,14.85,14.91,14.79,14.9,526976.0,14.85,14.91,14.79,14.9,526976.0
2024-12-19 10:30:00,14.91,15.01,14.81,14.9,1025790.0,14.91,15.01,14.81,14.9,1025790.0
2024-12-19 11:00:00,14.9,15.07,14.87,14.99,821162.0,14.9,15.07,14.87,14.99,821162.0
2024-12-19 11:30:00,15.0,15.14,14.96,15.12,510715.0,15.0,15.14,14.96,15.12,510715.0
2024-12-19 12:00:00,15.12,15.15,15.06,15.08,775070.0,15.12,15.15,15.06,15.08,775070.0
2024-12-19 12:30:00,15.09,15.16,15.01,15.02,513129.0,15.09,15.16,15.01,15.02,513129.0
2024-12-19 13:00:00,15.03,15.06,14.84,14.9,831066.0,15.03,15.06,14.84,14.9,831066.0
2024-12-19 13:30:00,14.91,15.09,14.91,15.09,297877.0,14.91,15.09,14.91,15.09,297877.0
2024-12-19 14:00:00,15.09,15.27,15.03,15.25,609998.0,15.09,15.27,15.03,15.25,609998.0
2024-12-19 14:30:00,15.25,15.3,15.22,15.27,429304.0,15.25,15.3,15.22,15.27,429304.0
2024-12-19 15:00:00,15.28,15.41,15.27,15.38,873286.0,15.28,15.41,15.27,15.38,873286.0
2024-12-19 15:30:00,15.39,15.44,15.37,15.42,948113.0,15.39,15.44,15.37,15.42,948113.0
2024-12-20 09:30:00,15.31,15.34,15.13,15.25,931937.0,15.31,15.34,15.13,15.25,931937.0
2024-12-20 10:00:00,15.26,15.41,15.26,15.35,874771.0,15.26,15.41,15.26,15.35,874771.0
2024-12-20 10:30:00,15.35,15.43,15.31,15.4,608779.0,15.35,15.43,15.31,15.4,608779.0
2024-12-20 11:00:00,15.4,15.49,15.37,15.47,641135.0,15.4,15.49,15.37,15.47,641135.0
2024-12-20 11:30:00,15.46,15.63,15.43,15.62,697895.0,15.46,15.63,15.43,15.62,697895.0
2024-12-20 12:00:00,15.62,15.67,15.53,15.61,606515.0,15.62,15.67,15.53,15.61,606515.0
2024-12-20 12:30:00,15.62,15.86,15.51,15.81,1301710.0,15.62,15.86,15.51,15.81,1301710.0
2024-12-20 13:00:00,15.81,16.02,15.73,16.0,1275201.0,15.81,16.02,15.73,16.0,1275201.0
2024-12-20 13:30:00,15.99,16.0,15.78,15.81,1606127.0,15.99,16.0,15.78,15.81,1606127.0
2024-12-20 14:00:00,15.81,15.86,15.74,15.82,817618.0,15.81,15.86,15.74,15.82,817618.0
2024-12-20 14:30:00,15.82,15.83,15.71,15.73,300156.0,15.82,15.83,15.71,15.73,300156.0
2024-12-20 15:00:00,15.74,15.81,15.71,15.79,311513.0,15.74,15.81,15.71,15.79,311513.0
2024-12-20 15:30:00,15.79,15.89,15.79,15.88,736673.0,15.79,15.89,15.79,15.88,736673.0
2024-12-23 09:30:00,15.67,15.73,15.38,15.42,1194412.0,15.67,15.73,15.38,15.42,1194412.0
2024-12-23 10:00:00,15.42,15.5,15.24,15.25,656848.0,15.42,15.5,15.24,15.25,656848.0
2024-12-23 10:30:00,15.25,15.65,15.24,15.54,482985.0,15.25,15.65,15.24,15.54,482985.0
2024-12-23 11:00:00,15.54,15.55,15.3,15.33,518822.0,15.54,15.55,15.3,15.33,518822.0
2024-12-23 11:30:00,15.34,15.46,15.29,15.41,664950.0,15.34,15.46,15.29,15.41,664950.0
2024-12-23 12:00:00,15.42,15.47,15.32,15.39,439985.0,15.42,15.47,15.32,15.39,439985.0
2024-12-23 12:30:00,15.39,15.5,15.3,15.37,745497.0,15.39,15.5,15.3,15.37,745497.0
2024-12-23 13:00:00,15.37,15.44,15.3,15.41,400030.0,15.37,15.44,15.3,15.41,400030.0
2024-12-23 13:30:00,15.41,15.48,15.4,15.46,145619.0,15.41,15.48,15.4,15.46,145619.0
2024-12-23 14:00:00,15.46,15.54,15.42,15.52,370524.0,15.46,15.54,15.42,15.52,370524.0
2024-12-23 14:30:00,15.51,15.53,15.42,15.5,211278.0,15.51,15.53,15.42,15.5,211278.0
2024-12-23 15:00:00,15.49,15.58,15.48,15.55,178974.0,15.49,15.58,15.48,15.55,178974.0
2024-12-23 15:30:00,15.55,15.65,15.53,15.63,391563.0,15.55,15.65,15.53,15.63,391563.0
2024-12-24 09:30:00,16.0,16.16,15.96,16.14,657917.0,16.0,16.16,15.96,16.14,657917.0
2024-12-24 10:00:00,16.14,16.21,16.08,16.09,616188.0,16.14,16.21,16.08,16.09,616188.0
2024-12-24 10:30:00,16.1,16.18,16.07,16.13,601358.0,16.1,16.18,16.07,16.13,601358.0
2024-12-24 11:00:00,16.13,16.15,16.08,16.1,376576.0,16.13,16.15,16.08,16.1,376576.0
2024-12-24 11:30:00,16.1,16.13,16.03,16.04,439652.0,16.1,16.13,16.03,16.04,439652.0
2024-12-24 12:00:00,16.04,16.11,15.97,16.09,390057.0,16.04,16.11,15.97,16.09,390057.0
2024-12-24 12:30:00,16.09,16.18,16.06,16.15,351291.0,16.09,16.18,16.06,16.15,351291.0
2024-12-26 09:30:00,15.34,15.37,15.14,15.17,1074089.0,15.34,15.37,15.14,15.17,1074089.0
2024-12-26 10:00:00,15.18,15.26,15.15,15.24,1012751.0,15.18,15.26,15.15,15.24,1012751.0
2024-12-26 10:30:00,15.23,15.32,15.16,15.32,512957.0,15.23,15.32,15.16,15.32,512957.0
2024-12-26 11:00:00,15.31,15.38,15.28,15.33,758460.0,15.31,15.38,15.28,15.33,758460.0
2024-12-26 11:30:00,15.34,15.42,15.16,15.18,1152108.0,15.34,15.42,15.16,15.18,1152108.0
2024-12-26 12:00:00,15.18,15.24,15.09,15.12,997975.0,15.18,15.24,15.09,15.12,997975.0
2024-12-26 12:30:00,15.11,15.28,15.09,15.21,869488.0,15.11,15.28,15.09,15.21,869488.0
2024-12-26 13:00:00,15.2,15.34,15.17,15.27,989290.0,15.2,15.34,15.17,15.27,989290.0
2024-12-26 13:30:00,15.26,15.34,15.17,15.29,725248.0,15.26,15.34,15.17,15.29,725248.0
2024-12-26 14:00:00,15.29,15.42,15.21,15.38,991471.0,15.29,15.42,15.21,15.38,991471.0
2024-12-26 14:30:00,15.37,15.39,15.32,15.32,252796.0,15.37,15.39,15.32,15.32,252796.0
2024-12-26 15:00:00,15.33,15.37,15.3,15.36,244254.0,15.33,15.37,15.3,15.36,244254.0
2024-12-26 15:30:00,15.35,15.37,15.33,15.36,335980.0,15.35,15.37,15.33,15.36,335980.0
2024-12-27 09:30:00,15.74,15.8,15.65,15.76,883398.0,15.74,15.8,15.65,15.76,883398.0
2024-12-27 10:00:00,15.76,15.89,15.72,15.82,1030551.0,15.76,15.89,15.72,15.82,1030551.0
2024-12-27 10:30:00,15.82,15.82,15.47,15.6,1001048.0,15.82,15.82,15.47,15.6,1001048.0
2024-12-27 11:00:00,15.61,15.73,15.52,15.7,781350.0,15.61,15.73,15.52,15.7,781350.0
2024-12-27 11:30:00,15.7,15.72,15.47,15.55,746468.0,15.7,15.72,15.47,15.55,746468.0
2024-12-27 12:00:00,15.56,15.56,15.4,15.49,781709.0,15.56,15.56,15.4,15.49,781709.0
2024-12-27 12:30:00,15.5,15.62,15.4,15.41,639579.0,15.5,15.62,15.4,15.41,639579.0
2024-12-27 13:00:00,15.41,15.48,15.29,15.46,1029523.0,15.41,15.48,15.29,15.46,1029523.0
2024-12-27 13:30:00,15.47,15.63,15.34,15.35,1058481.0,15.47,15.63,15.34,15.35,1058481.0
2024-12-27 14:00:00,15.37,15.75,15.33,15.68,1634720.0,15.37,15.75,15.33,15.68,1634720.0
2024-12-27 14:30:00,15.68,15.76,15.67,15.74,364546.0,15.68,15.76,15.67,15.74,364546.0
2024-12-27 15:00:00,15.74,15.78,15.71,15.74,157633.0,15.74,15.78,15.71,15.74,157633.0
2024-12-27 15:30:00,15.75,15.78,15.7,15.78,276493.0,15.75,15.78,15.7,15.78,276493.0
2024-12-30 09:30:00,18.63,19.48,18.58,19.35,4093401.0,18.63,19.48,18.58,19.35,4093401.0
2024-12-30 10:00:00,19.35,19.43,18.68,18.69,2937447.0,19.35,19.43,18.68,18.69,2937447.0
2024-12-30 10:30:00,18.7,19.08,18.3,18.42,4315875.0,18.7,19.08,18.3,18.42,4315875.0
2024-12-30 11:00:00,18.44,18.69,18.24,18.4,3215279.0,18.44,18.69,18.24,18.4,3215279.0
2024-12-30 11:30:00,18.4,18.49,18.03,18.35,2737212.0,18.4,18.49,18.03,18.35,2737212.0
2024-12-30 12:00:00,18.36,18.48,18.25,18.46,925397.0,18.36,18.48,18.25,18.46,925397.0
2024-12-30 12:30:00,18.47,18.55,18.24,18.29,1476751.0,18.47,18.55,18.24,18.29,1476751.0
2024-12-30 13:00:00,18.3,18.49,17.69,18.0,2597944.0,18.3,18.49,17.69,18.0,2597944.0
2024-12-30 13:30:00,18.01,18.16,17.8,18.1,1552285.0,18.01,18.16,17.8,18.1,1552285.0
2024-12-30 14:00:00,18.09,18.4,18.02,18.22,1920672.0,18.09,18.4,18.02,18.22,1920672.0
2024-12-30 14:30:00,18.21,18.24,18.03,18.05,538796.0,18.21,18.24,18.03,18.05,538796.0
2024-12-30 15:00:00,18.05,18.12,18.03,18.07,301105.0,18.05,18.12,18.03,18.07,301105.0
2024-12-30 15:30:00,18.07,18.1,18.03,18.03,575451.0,18.07,18.1,18.03,18.03,575451.0
2024-12-31 09:30:00,17.15,17.5,17.12,17.33,1290639.0,17.15,17.5,17.12,17.33,1290639.0
2024-12-31 10:00:00,17.33,17.33,17.19,17.28,837149.0,17.33,17.33,17.19,17.28,837149.0
2024-12-31 10:30:00,17.28,17.28,17.07,17.23,1130788.0,17.28,17.28,17.07,17.23,1130788.0
2024-12-31 11:00:00,17.23,17.41,17.12,17.13,1736477.0,17.23,17.41,17.12,17.13,1736477.0
2024-12-31 11:30:00,17.13,17.37,17.1,17.32,938790.0,17.13,17.37,17.1,17.32,938790.0
2024-12-31 12:00:00,17.31,17.42,17.23,17.28,693075.0,17.31,17.42,17.23,17.28,693075.0
2024-12-31 12:30:00,17.27,17.27,16.73,16.87,1897285.0,17.27,17.27,16.73,16.87,1897285.0
2024-12-31 13:00:00,16.86,16.99,16.6,16.79,2115524.0,16.86,16.99,16.6,16.79,2115524.0
2024-12-31 13:30:00,16.79,16.84,16.7,16.81,840104.0,16.79,16.84,16.7,16.81,840104.0
2024-12-31 14:00:00,16.8,16.89,16.71,16.84,1159438.0,16.8,16.89,16.71,16.84,1159438.0
2024-12-31 14:30:00,16.84,17.01,16.84,16.92,556346.0,16.84,17.01,16.84,16.92,556346.0
2024-12-31 15:00:00,16.93,16.95,16.83,16.86,201755.0,16.93,16.95,16.83,16.86,201755.0
2024-12-31 15:30:00,16.86,16.87,16.78,16.83,370940.0,16.86,16.87,16.78,16.83,370940.0
2025-01-02 09:30:00,17.23,17.31,17.07,17.19,1533420.0,17.23,17.31,17.07,17.19,1533420.0
2025-01-02 10:00:00,17.19,17.24,16.96,17.0,827007.0,17.19,17.24,16.96,17.0,827007.0
2025-01-02 10:30:00,17.0,17.17,16.86,17.07,1140328.0,17.0,17.17,16.86,17.07,1140328.0
2025-01-02 11:00:00,17.07,17.23,17.05,17.19,766823.0,17.07,17.23,17.05,17.19,766823.0
2025-01-02 11:30:00,17.2,17.36,17.06,17.35,687403.0,17.2,17.36,17.06,17.35,687403.0
2025-01-02 12:00:00,17.37,17.58,17.36,17.48,1545934.0,17.37,17.58,17.36,17.48,1545934.0
2025-01-02 12:30:00,17.49,17.62,17.33,17.36,1294300.0,17.49,17.62,17.33,17.36,1294300.0
2025-01-02 13:00:00,17.36,17.36,16.97,17.16,2346710.0,17.36,17.36,16.97,17.16,2346710.0
2025-01-02 13:30:00,17.16,17.25,17.11,17.19,467446.0,17.16,17.25,17.11,17.19,467446.0
2025-01-02 14:00:00,17.19,17.19,16.95,16.98,546790.0,17.19,17.19,16.95,16.98,546790.0
2025-01-02 14:30:00,16.98,17.07,16.92,16.99,376938.0,16.98,17.07,16.92,16.99,376938.0
2025-01-02 15:00:00,17.0,17.02,16.92,16.95,425301.0,17.0,17.02,16.92,16.95,425301.0
2025-01-02 15:30:00,16.94,17.03,16.93,17.0,720701.0,16.94,17.03,16.93,17.0,720701.0
2025-01-03 09:30:00,16.18,16.25,16.06,16.1,1071343.0,16.18,16.25,16.06,16.1,1071343.0
2025-01-03 10:00:00,16.11,16.14,15.91,15.95,1598893.0,16.11,16.14,15.91,15.95,1598893.0
2025-01-03 10:30:00,15.9,15.94,15.61,15.68,2237755.0,15.9,15.94,15.61,15.68,2237755.0
2025-01-03 11:00:00,15.67,15.74,15.49,15.68,2055987.0,15.67,15.74,15.49,15.68,2055987.0
2025-01-03 11:30:00,15.68,15.77,15.58,15.66,878198.0,15.68,15.77,15.58,15.66,878198.0
2025-01-03 12:00:00,15.66,15.75,15.61,15.74,967133.0,15.66,15.75,15.61,15.74,967133.0
2025-01-03 12:30:00,15.74,15.75,15.6,15.64,1034161.0,15.74,15.75,15.6,15.64,1034161.0
2025-01-03 13:00:00,15.63,15.73,15.46,15.49,1579681.0,15.63,15.73,15.46,15.49,1579681.0
2025-01-03 13:30:00,15.49,15.63,15.47,15.63,681638.0,15.49,15.63,15.47,15.63,681638.0
2025-01-03 14:00:00,15.62,15.69,15.52,15.57,910828.0,15.62,15.69,15.52,15.57,910828.0
2025-01-03 14:30:00,15.58,15.64,15.55,15.62,640571.0,15.58,15.64,15.55,15.62,640571.0
2025-01-03 15:00:00,15.63,15.63,15.57,15.6,265313.0,15.63,15.63,15.57,15.6,265313.0
2025-01-03 15:30:00,15.61,15.63,15.57,15.59,829166.0,15.61,15.63,15.57,15.59,829166.0
2025-01-06 09:30:00,17.01,17.05,16.57,16.61,1861624.0,17.01,17.05,16.57,16.61,1861624.0
2025-01-06 10:00:00,16.61,16.77,16.49,16.63,1516154.0,16.61,16.77,16.49,16.63,1516154.0
2025-01-06 10:30:00,16.63,16.82,16.56,16.79,1131928.0,16.63,16.82,16.56,16.79,1131928.0
2025-01-06 11:00:00,16.78,17.1,16.77,17.1,1614200.0,16.78,17.1,16.77,17.1,1614200.0
2025-01-06 11:30:00,17.1,17.17,17.02,17.09,828696.0,17.1,17.17,17.02,17.09,828696.0
2025-01-06 12:00:00,17.09,17.16,16.95,16.98,680268.0,17.09,17.16,16.95,16.98,680268.0
2025-01-06 12:30:00,16.98,17.04,16.75,16.8,1045317.0,16.98,17.04,16.75,16.8,1045317.0
2025-01-06 13:00:00,16.79,16.93,16.57,16.91,1486878.0,16.79,16.93,16.57,16.91,1486878.0
2025-01-06 13:30:00,16.9,17.04,16.87,16.95,1005228.0,16.9,17.04,16.87,16.95,1005228.0
2025-01-06 14:00:00,16.95,17.14,16.93,17.03,1008079.0,16.95,17.14,16.93,17.03,1008079.0
2025-01-06 14:30:00,17.03,17.19,17.02,17.18,626687.0,17.03,17.19,17.02,17.18,626687.0
2025-01-06 15:00:00,17.18,17.26,17.16,17.23,393068.0,17.18,17.26,17.16,17.23,393068.0
2025-01-06 15:30:00,17.23,17.23,17.13,17.17,480478.0,17.23,17.23,17.13,17.17,480478.0
2025-01-07 09:30:00,16.62,16.72,16.55,16.58,964713.0,16.62,16.72,16.55,16.58,964713.0
2025-01-07 10:00:00,16.59,16.61,16.5,16.53,1072107.0,16.59,16.61,16.5,16.53,1072107.0
2025-01-07 10:30:00,16.53,16.64,16.48,16.54,703899.0,16.53,16.64,16.48,16.54,703899.0
2025-01-07 11:00:00,16.55,16.66,16.46,16.57,1231700.0,16.55,16.66,16.46,16.57,1231700.0
2025-01-07 11:30:00,16.57,16.58,16.06,16.21,2052999.0,16.57,16.58,16.06,16.21,2052999.0
2025-01-07 12:00:00,16.21,16.36,16.17,16.3,953788.0,16.21,16.36,16.17,16.3,953788.0
2025-01-07 12:30:00,16.3,16.35,16.12,16.31,1223780.0,16.3,16.35,16.12,16.31,1223780.0
2025-01-07 13:00:00,16.31,16.35,16.08,16.3,1792289.0,16.31,16.35,16.08,16.3,1792289.0
2025-01-07 13:30:00,16.29,16.31,16.05,16.09,1276714.0,16.29,16.31,16.05,16.09,1276714.0
2025-01-07 14:00:00,16.09,16.18,15.98,16.0,1254630.0,16.09,16.18,15.98,16.0,1254630.0
2025-01-07 14:30:00,16.01,16.03,15.95,16.01,504730.0,16.01,16.03,15.95,16.01,504730.0
2025-01-07 15:00:00,16.01,16.01,15.91,15.92,408076.0,16.01,16.01,15.91,15.92,408076.0
2025-01-07 15:30:00,15.92,16.02,15.92,16.0,596823.0,15.92,16.02,15.92,16.0,596823.0
2025-01-08 09:30:00,16.6,16.79,16.55,16.7,842203.0,16.6,16.79,16.55,16.7,842203.0
2025-01-08 10:00:00,16.71,16.85,16.67,16.8,461939.0,16.71,16.85,16.67,16.8,461939.0
2025-01-08 10:30:00,16.81,17.01,16.76,16.97,953831.0,16.81,17.01,16.76,16.97,953831.0
2025-01-08 11:00:00,16.98,16.99,16.64,16.67,1641196.0,16.98,16.99,16.64,16.67,1641196.0
2025-01-08 11:30:00,16.67,16.91,16.67,16.81,1213592.0,16.67,16.91,16.67,16.81,1213592.0
2025-01-08 12:00:00,16.82,16.89,16.48,16.51,1211533.0,16.82,16.89,16.48,16.51,1211533.0
2025-01-08 12:30:00,16.52,16.82,16.48,16.82,1072418.0,16.52,16.82,16.48,16.82,1072418.0
2025-01-08 13:00:00,16.81,17.09,16.81,16.92,1247816.0,16.81,17.09,16.81,16.92,1247816.0
2025-01-08 13:30:00,16.93,17.04,16.9,16.98,760299.0,16.93,17.04,16.9,16.98,760299.0
2025-01-08 14:00:00,16.98,17.07,16.91,16.95,1012109.0,16.98,17.07,16.91,16.95,1012109.0
2025-01-08 14:30:00,16.95,17.04,16.93,16.96,440051.0,16.95,17.04,16.93,16.96,440051.0
2025-01-08 15:00:00,16.96,17.08,16.95,17.07,267491.0,16.96,17.08,16.95,17.07,267491.0
2025-01-08 15:30:00,17.07,17.14,17.05,17.12,920401.0,17.07,17.14,17.05,17.12,920401.0
2025-01-10 09:30:00,18.26,18.29,18.07,18.15,1380978.0,18.26,18.29,18.07,18.15,1380978.0
2025-01-10 10:00:00,18.15,18.36,17.99,18.1,1593835.0,18.15,18.36,17.99,18.1,1593835.0
2025-01-10 10:30:00,18.1,18.24,18.05,18.23,685496.0,18.1,18.24,18.05,18.23,685496.0
2025-01-10 11:00:00,18.22,18.44,18.12,18.3,2047996.0,18.22,18.44,18.12,18.3,2047996.0
2025-01-10 11:30:00,18.31,18.52,18.23,18.44,1468926.0,18.31,18.52,18.23,18.44,1468926.0
2025-01-10 12:00:00,18.43,18.62,18.4,18.48,783625.0,18.43,18.62,18.4,18.48,783625.0
2025-01-10 12:30:00,18.49,18.58,18.2,18.55,1801824.0,18.49,18.58,18.2,18.55,1801824.0
2025-01-10 13:00:00,18.55,18.64,18.29,18.34,1302083.0,18.55,18.64,18.29,18.34,1302083.0
2025-01-10 13:30:00,18.35,18.42,18.24,18.39,666418.0,18.35,18.42,18.24,18.39,666418.0
2025-01-10 14:00:00,18.41,18.55,18.37,18.53,730882.0,18.41,18.55,18.37,18.53,730882.0
2025-01-10 14:30:00,18.53,18.53,18.42,18.43,168344.0,18.53,18.53,18.42,18.43,168344.0
2025-01-10 15:00:00,18.43,18.48,18.41,18.45,396758.0,18.43,18.48,18.41,18.45,396758.0
2025-01-10 15:30:00,18.45,18.47,18.39,18.43,632139.0,18.45,18.47,18.39,18.43,632139.0
2025-01-13 09:30:00,18.47,18.58,18.34,18.37,1295977.0,18.47,18.58,18.34,18.37,1295977.0
2025-01-13 10:00:00,18.37,18.75,18.37,18.54,1188969.0,18.37,18.75,18.37,18.54,1188969.0
2025-01-13 10:30:00,18.55,18.68,18.43,18.63,867849.0,18.55,18.68,18.43,18.63,867849.0
2025-01-13 11:00:00,18.63,18.69,18.28,18.37,1777470.0,18.63,18.69,18.28,18.37,1777470.0
2025-01-13 11:30:00,18.38,18.49,18.28,18.38,736007.0,18.38,18.49,18.28,18.38,736007.0
2025-01-13 12:00:00,18.36,18.47,18.29,18.3,404938.0,18.36,18.47,18.29,18.3,404938.0
2025-01-13 12:30:00,18.3,18.53,17.95,18.13,1974291.0,18.3,18.53,17.95,18.13,1974291.0
2025-01-13 13:00:00,18.14,18.14,17.86,18.05,1366549.0,18.14,18.14,17.86,18.05,1366549.0
2025-01-13 13:30:00,18.04,18.16,17.92,18.01,715581.0,18.04,18.16,17.92,18.01,715581.0
2025-01-13 14:00:00,18.01,18.32,17.96,18.29,1052085.0,18.01,18.32,17.96,18.29,1052085.0
2025-01-13 14:30:00,18.28,18.32,18.19,18.32,278894.0,18.28,18.32,18.19,18.32,278894.0
2025-01-13 15:00:00,18.31,18.31,18.21,18.23,166457.0,18.31,18.31,18.21,18.23,166457.0
2025-01-13 15:30:00,18.23,18.27,18.2,18.21,400121.0,18.23,18.27,18.2,18.21,400121.0
2025-01-14 09:30:00,17.73,18.01,17.72,17.92,546701.0,17.73,18.01,17.72,17.92,546701.0
2025-01-14 10:00:00,17.91,18.02,17.79,17.86,491923.0,17.91,18.02,17.79,17.86,491923.0
2025-01-14 10:30:00,17.89,18.13,17.74,18.09,840331.0,17.89,18.13,17.74,18.09,840331.0
2025-01-14 11:00:00,18.09,18.21,17.89,18.1,1076491.0,18.09,18.21,17.89,18.1,1076491.0
2025-01-14 11:30:00,18.09,18.12,17.94,18.09,1245460.0,18.09,18.12,17.94,18.09,1245460.0
2025-01-14 12:00:00,18.08,18.34,18.04,18.29,766825.0,18.08,18.34,18.04,18.29,766825.0
2025-01-14 12:30:00,18.28,18.83,18.26,18.63,2665558.0,18.28,18.83,18.26,18.63,2665558.0
2025-01-14 13:00:00,18.63,18.82,18.51,18.76,846036.0,18.63,18.82,18.51,18.76,846036.0
2025-01-14 13:30:00,18.77,18.77,18.62,18.67,536158.0,18.77,18.77,18.62,18.67,536158.0
2025-01-14 14:00:00,18.65,18.65,18.36,18.41,920880.0,18.65,18.65,18.36,18.41,920880.0
2025-01-14 14:30:00,18.4,18.51,18.4,18.47,267526.0,18.4,18.51,18.4,18.47,267526.0
2025-01-14 15:00:00,18.46,18.57,18.45,18.57,271907.0,18.46,18.57,18.45,18.57,271907.0
2025-01-14 15:30:00,18.56,18.57,18.46,18.48,504578.0,18.56,18.57,18.46,18.48,504578.0
2025-01-15 09:30:00,18.73,18.82,18.59,18.73,745494.0,18.73,18.82,18.59,18.73,745494.0
2025-01-15 10:00:00,18.73,18.84,18.69,18.76,547428.0,18.73,18.84,18.69,18.76,547428.0
2025-01-15 10:30:00,18.75,18.77,18.48,18.52,1077587.0,18.75,18.77,18.48,18.52,1077587.0
2025-01-15 11:00:00,18.53,18.6,18.42,18.58,1064545.0,18.53,18.6,18.42,18.58,1064545.0
2025-01-15 11:30:00,18.6,18.79,18.57,18.79,883705.0,18.6,18.79,18.57,18.79,883705.0
2025-01-15 12:00:00,18.8,18.95,18.71,18.74,880073.0,18.8,18.95,18.71,18.74,880073.0
2025-01-15 12:30:00,18.75,18.88,18.62,18.76,1319709.0,18.75,18.88,18.62,18.76,1319709.0
2025-01-15 13:00:00,18.76,18.8,18.54,18.62,1589012.0,18.76,18.8,18.54,18.62,1589012.0
2025-01-15 13:30:00,18.65,18.83,18.63,18.8,484659.0,18.65,18.83,18.63,18.8,484659.0
2025-01-15 14:00:00,18.82,18.97,18.79,18.96,669419.0,18.82,18.97,18.79,18.96,669419.0
2025-01-15 14:30:00,18.95,19.18,18.9,19.18,997334.0,18.95,19.18,18.9,19.18,997334.0
2025-01-15 15:00:00,19.18,19.19,19.11,19.18,441627.0,19.18,19.19,19.11,19.18,441627.0
2025-01-15 15:30:00,19.18,19.18,19.11,19.13,2141392.0,19.18,19.18,19.11,19.13,2141392.0
2025-01-16 09:30:00,19.09,19.22,19.05,19.09,391662.0,19.09,19.22,19.05,19.09,391662.0
2025-01-16 10:00:00,19.11,19.13,19.02,19.09,330097.0,19.11,19.13,19.02,19.09,330097.0
2025-01-16 10:30:00,19.07,19.09,18.68,18.76,993999.0,19.07,19.09,18.68,18.76,993999.0
2025-01-16 11:00:00,18.77,18.99,18.76,18.96,908656.0,18.77,18.99,18.76,18.96,908656.0
2025-01-16 11:30:00,18.95,18.95,18.75,18.77,534002.0,18.95,18.95,18.75,18.77,534002.0
2025-01-16 12:00:00,18.76,18.93,18.75,18.87,586957.0,18.76,18.93,18.75,18.87,586957.0
2025-01-16 12:30:00,18.87,18.89,18.7,18.76,1090418.0,18.87,18.89,18.7,18.76,1090418.0
2025-01-16 13:00:00,18.75,19.44,18.74,19.43,1025917.0,18.75,19.44,18.74,19.43,1025917.0
2025-01-16 13:30:00,19.42,19.58,19.39,19.58,1501403.0,19.42,19.58,19.39,19.58,1501403.0
2025-01-16 14:00:00,19.57,19.83,19.53,19.78,3042617.0,19.57,19.83,19.53,19.78,3042617.0
2025-01-16 14:30:00,19.78,20.0,19.74,19.96,3150840.0,19.78,20.0,19.74,19.96,3150840.0
2025-01-16 15:00:00,19.96,20.03,19.94,19.98,1157907.0,19.96,20.03,19.94,19.98,1157907.0
2025-01-16 15:30:00,19.98,19.99,19.92,19.95,807672.0,19.98,19.99,19.92,19.95,807672.0
2025-01-17 09:30:00,18.49,18.79,18.46,18.75,1109918.0,18.49,18.79,18.46,18.75,1109918.0
2025-01-17 10:00:00,18.75,18.92,18.63,18.66,570566.0,18.75,18.92,18.63,18.66,570566.0
2025-01-17 10:30:00,18.64,18.8,18.63,18.7,424937.0,18.64,18.8,18.63,18.7,424937.0
2025-01-17 11:00:00,18.7,18.76,18.55,18.73,427889.0,18.7,18.76,18.55,18.73,427889.0
2025-01-17 11:30:00,18.73,18.81,18.64,18.79,366979.0,18.73,18.81,18.64,18.79,366979.0
2025-01-17 12:00:00,18.79,18.92,18.75,18.76,348893.0,18.79,18.92,18.75,18.76,348893.0
2025-01-17 12:30:00,18.77,18.8,18.52,18.68,671106.0,18.77,18.8,18.52,18.68,671106.0
2025-01-17 13:00:00,18.67,18.71,18.5,18.6,750080.0,18.67,18.71,18.5,18.6,750080.0
2025-01-17 13:30:00,18.59,18.66,18.51,18.56,498795.0,18.59,18.66,18.51,18.56,498795.0
2025-01-17 14:00:00,18.56,18.57,18.29,18.38,836192.0,18.56,18.57,18.29,18.38,836192.0
2025-01-17 14:30:00,18.38,18.4,18.28,18.36,473499.0,18.38,18.4,18.28,18.36,473499.0
2025-01-17 15:00:00,18.36,18.38,18.3,18.33,255678.0,18.36,18.38,18.3,18.33,255678.0
2025-01-17 15:30:00,18.34,18.37,18.33,18.34,585736.0,18.34,18.37,18.33,18.34,585736.0
2025-01-21 09:30:00,17.99,18.07,17.96,17.98,618979.0,17.99,18.07,17.96,17.98,618979.0
2025-01-21 10:00:00,17.99,18.09,17.87,17.91,640050.0,17.99,18.09,17.87,17.91,640050.0
2025-01-21 10:30:00,17.91,18.01,17.78,17.85,1086302.0,17.91,18.01,17.78,17.85,1086302.0
2025-01-21 11:00:00,17.85,17.91,17.7,17.71,1038630.0,17.85,17.91,17.7,17.71,1038630.0
2025-01-21 11:30:00,17.71,17.79,17.63,17.66,868665.0,17.71,17.79,17.63,17.66,868665.0
2025-01-21 12:00:00,17.66,17.73,17.57,17.64,938008.0,17.66,17.73,17.57,17.64,938008.0
2025-01-21 12:30:00,17.64,17.7,17.61,17.64,602710.0,17.64,17.7,17.61,17.64,602710.0
2025-01-21 13:00:00,17.64,17.76,17.64,17.68,406070.0,17.64,17.76,17.64,17.68,406070.0
2025-01-21 13:30:00,17.67,17.68,17.58,17.6,472045.0,17.67,17.68,17.58,17.6,472045.0
2025-01-21 14:00:00,17.61,17.66,17.58,17.65,557295.0,17.61,17.66,17.58,17.65,557295.0
2025-01-21 14:30:00,17.64,17.72,17.6,17.69,520538.0,17.64,17.72,17.6,17.69,520538.0
2025-01-21 15:00:00,17.69,17.71,17.66,17.71,201215.0,17.69,17.71,17.66,17.71,201215.0
2025-01-21 15:30:00,17.71,17.75,17.68,17.75,376674.0,17.71,17.75,17.68,17.75,376674.0
2025-01-22 09:30:00,17.86,18.02,17.79,17.91,658967.0,17.86,18.02,17.79,17.91,658967.0
2025-01-22 10:00:00,17.93,17.99,17.86,17.91,393068.0,17.93,17.99,17.86,17.91,393068.0
2025-01-22 10:30:00,17.89,17.95,17.8,17.84,450201.0,17.89,17.95,17.8,17.84,450201.0
2025-01-22 11:00:00,17.84,18.0,17.82,17.91,609145.0,17.84,18.0,17.82,17.91,609145.0
2025-01-22 11:30:00,17.92,18.26,17.89,18.19,953503.0,17.92,18.26,17.89,18.19,953503.0
2025-01-22 12:00:00,18.18,18.23,18.07,18.19,413406.0,18.18,18.23,18.07,18.19,413406.0
2025-01-22 12:30:00,18.19,18.32,18.11,18.22,594836.0,18.19,18.32,18.11,18.22,594836.0
2025-01-22 13:00:00,18.23,18.31,18.17,18.24,630172.0,18.23,18.31,18.17,18.24,630172.0
2025-01-22 13:30:00,18.25,18.47,18.25,18.43,478186.0,18.25,18.47,18.25,18.43,478186.0
2025-01-22 14:00:00,18.42,18.53,18.41,18.48,518634.0,18.42,18.53,18.41,18.48,518634.0
2025-01-22 14:30:00,18.48,18.6,18.47,18.52,195008.0,18.48,18.6,18.47,18.52,195008.0
2025-01-22 15:00:00,18.53,18.58,18.48,18.54,201409.0,18.53,18.58,18.48,18.54,201409.0
2025-01-22 15:30:00,18.53,18.57,18.53,18.54,248416.0,18.53,18.57,18.53,18.54,248416.0
2025-01-23 09:30:00,18.73,18.78,18.61,18.78,305724.0,18.73,18.78,18.61,18.78,305724.0
2025-01-23 10:00:00,18.78,18.9,18.76,18.83,355023.0,18.78,18.9,18.76,18.83,355023.0
2025-01-23 10:30:00,18.84,18.84,18.25,18.42,1914541.0,18.84,18.84,18.25,18.42,1914541.0
2025-01-23 11:00:00,18.42,18.47,18.18,18.24,813965.0,18.42,18.47,18.18,18.24,813965.0
2025-01-23 11:30:00,18.24,18.25,17.98,18.09,1823132.0,18.24,18.25,17.98,18.09,1823132.0
2025-01-23 12:00:00,18.09,18.15,18.03,18.04,651415.0,18.09,18.15,18.03,18.04,651415.0
2025-01-23 12:30:00,18.05,18.18,18.0,18.03,1066095.0,18.05,18.18,18.0,18.03,1066095.0
2025-01-23 13:00:00,18.03,18.22,18.0,18.17,961450.0,18.03,18.22,18.0,18.17,961450.0
2025-01-23 13:30:00,18.18,18.23,18.1,18.14,257289.0,18.18,18.23,18.1,18.14,257289.0
2025-01-23 14:00:00,18.15,18.3,18.04,18.3,590635.0,18.15,18.3,18.04,18.3,590635.0
2025-01-23 14:30:00,18.29,18.33,18.25,18.3,192130.0,18.29,18.33,18.25,18.3,192130.0
2025-01-23 15:00:00,18.31,18.37,18.28,18.29,229863.0,18.31,18.37,18.28,18.29,229863.0
2025-01-23 15:30:00,18.28,18.33,18.24,18.24,323215.0,18.28,18.33,18.24,18.24,323215.0
2025-01-24 09:30:00,17.85,17.91,17.74,17.74,364443.0,17.85,17.91,17.74,17.74,364443.0
2025-01-24 10:00:00,17.74,17.8,17.65,17.66,422547.0,17.74,17.8,17.65,17.66,422547.0
2025-01-24 10:30:00,17.68,17.76,17.67,17.71,355360.0,17.68,17.76,17.67,17.71,355360.0
2025-01-24 11:00:00,17.71,17.89,17.64,17.8,475006.0,17.71,17.89,17.64,17.8,475006.0
2025-01-24 11:30:00,17.83,17.87,17.68,17.71,313062.0,17.83,17.87,17.68,17.71,313062.0
2025-01-24 12:00:00,17.71,18.0,17.7,17.92,797131.0,17.71,18.0,17.7,17.92,797131.0
2025-01-24 12:30:00,17.93,18.17,17.88,18.11,804477.0,17.93,18.17,17.88,18.11,804477.0
2025-01-24 13:00:00,18.11,18.14,17.95,18.13,547919.0,18.11,18.14,17.95,18.13,547919.0
2025-01-24 13:30:00,18.13,18.29,18.07,18.26,515078.0,18.13,18.29,18.07,18.26,515078.0
2025-01-24 14:00:00,18.26,18.31,18.17,18.2,623279.0,18.26,18.31,18.17,18.2,623279.0
2025-01-24 14:30:00,18.2,18.22,18.14,18.18,141983.0,18.2,18.22,18.14,18.18,141983.0
2025-01-24 15:00:00,18.19,18.2,18.07,18.07,184299.0,18.19,18.2,18.07,18.07,184299.0
2025-01-24 15:30:00,18.07,18.12,18.06,18.1,307361.0,18.07,18.12,18.06,18.1,307361.0
2025-01-27 09:30:00,17.22,17.26,17.12,17.14,550775.0,17.22,17.26,17.12,17.14,550775.0
2025-01-27 10:00:00,17.14,17.15,16.99,17.0,638368.0,17.14,17.15,16.99,17.0,638368.0
2025-01-27 10:30:00,17.01,17.18,16.96,17.11,1293753.0,17.01,17.18,16.96,17.11,1293753.0
2025-01-27 11:00:00,17.11,17.17,17.03,17.05,412775.0,17.11,17.17,17.03,17.05,412775.0
2025-01-27 11:30:00,17.05,17.05,16.77,16.81,1071865.0,17.05,17.05,16.77,16.81,1071865.0
2025-01-27 12:00:00,16.81,16.99,16.81,16.96,465132.0,16.81,16.99,16.81,16.96,465132.0
2025-01-27 12:30:00,16.96,17.09,16.93,17.05,478656.0,16.96,17.09,16.93,17.05,478656.0
2025-01-27 13:00:00,17.04,17.08,16.94,16.95,310938.0,17.04,17.08,16.94,16.95,310938.0
2025-01-27 13:30:00,16.95,17.11,16.94,17.07,840182.0,16.95,17.11,16.94,17.07,840182.0
2025-01-27 14:00:00,17.09,17.18,17.08,17.17,372524.0,17.09,17.18,17.08,17.17,372524.0
2025-01-27 14:30:00,17.16,17.18,17.05,17.14,209089.0,17.16,17.18,17.05,17.14,209089.0
2025-01-27 15:00:00,17.14,17.2,17.13,17.19,185633.0,17.14,17.2,17.13,17.19,185633.0
2025-01-27 15:30:00,17.19,17.2,17.13,17.14,260752.0,17.19,17.2,17.13,17.14,260752.0
2025-01-28 09:30:00,16.59,16.85,16.56,16.78,642097.0,16.59,16.85,16.56,16.78,642097.0
2025-01-28 10:00:00,16.76,16.77,16.62,16.63,274727.0,16.76,16.77,16.62,16.63,274727.0
2025-01-28 10:30:00,16.64,16.65,16.6,16.62,248953.0,16.64,16.65,16.6,16.62,248953.0
2025-01-28 11:00:00,16.61,16.63,16.51,16.53,526680.0,16.61,16.63,16.51,16.53,526680.0
2025-01-28 11:30:00,16.53,16.54,16.46,16.52,393933.0,16.53,16.54,16.46,16.52,393933.0
2025-01-28 12:00:00,16.52,16.52,16.45,16.47,292253.0,16.52,16.52,16.45,16.47,292253.0
2025-01-28 12:30:00,16.47,16.47,16.35,16.39,1952987.0,16.47,16.47,16.35,16.39,1952987.0
2025-01-28 13:00:00,16.37,16.52,16.33,16.49,439385.0,16.37,16.52,16.33,16.49,439385.0
2025-01-28 13:30:00,16.49,16.62,16.46,16.59,400705.0,16.49,16.62,16.46,16.59,400705.0
2025-01-28 14:00:00,16.61,16.66,16.46,16.46,447105.0,16.61,16.66,16.46,16.46,447105.0
2025-01-28 14:30:00,16.46,16.48,16.38,16.45,310178.0,16.46,16.48,16.38,16.45,310178.0
2025-01-28 15:00:00,16.45,16.46,16.33,16.35,313957.0,16.45,16.46,16.33,16.35,313957.0
2025-01-28 15:30:00,16.35,16.36,16.28,16.28,480030.0,16.35,16.36,16.28,16.28,480030.0
2025-01-29 09:30:00,16.71,16.72,16.56,16.59,441007.0,16.71,16.72,16.56,16.59,441007.0
2025-01-29 10:00:00,16.59,16.59,16.48,16.5,255649.0,16.59,16.59,16.48,16.5,255649.0
2025-01-29 10:30:00,16.49,16.5,16.35,16.45,267431.0,16.49,16.5,16.35,16.45,267431.0
2025-01-29 11:00:00,16.46,16.56,16.35,16.54,310514.0,16.46,16.56,16.35,16.54,310514.0
2025-01-29 11:30:00,16.56,16.62,16.5,16.59,659406.0,16.56,16.62,16.5,16.59,659406.0
2025-01-29 12:00:00,16.6,16.66,16.52,16.6,169744.0,16.6,16.66,16.52,16.6,169744.0
2025-01-29 12:30:00,16.6,16.66,16.55,16.6,361229.0,16.6,16.66,16.55,16.6,361229.0
2025-01-29 13:00:00,16.6,16.74,16.53,16.68,458296.0,16.6,16.74,16.53,16.68,458296.0
2025-01-29 13:30:00,16.69,16.8,16.64,16.74,427070.0,16.69,16.8,16.64,16.74,427070.0
2025-01-29 14:00:00,16.76,16.86,16.66,16.68,684884.0,16.76,16.86,16.66,16.68,684884.0
2025-01-29 14:30:00,16.69,16.79,16.64,16.77,309465.0,16.69,16.79,16.64,16.77,309465.0
2025-01-29 15:00:00,16.78,16.83,16.78,16.81,260405.0,16.78,16.83,16.78,16.81,260405.0
2025-01-29 15:30:00,16.8,16.82,16.74,16.74,434560.0,16.8,16.82,16.74,16.74,434560.0
2025-01-30 09:30:00,16.49,16.55,16.4,16.52,325231.0,16.49,16.55,16.4,16.52,325231.0
2025-01-30 10:00:00,16.48,16.58,16.45,16.58,391673.0,16.48,16.58,16.45,16.58,391673.0
2025-01-30 10:30:00,16.59,16.7,16.26,16.28,850986.0,16.59,16.7,16.26,16.28,850986.0
2025-01-30 11:00:00,16.28,16.56,16.28,16.35,662386.0,16.28,16.56,16.28,16.35,662386.0
2025-01-30 11:30:00,16.36,16.45,16.29,16.34,430967.0,16.36,16.45,16.29,16.34,430967.0
2025-01-30 12:00:00,16.33,16.5,16.31,16.37,513990.0,16.33,16.5,16.31,16.37,513990.0
2025-01-30 12:30:00,16.37,16.39,16.22,16.25,788540.0,16.37,16.39,16.22,16.25,788540.0
2025-01-30 13:00:00,16.25,16.43,16.23,16.25,701718.0,16.25,16.43,16.23,16.25,701718.0
2025-01-30 13:30:00,16.25,16.26,16.02,16.09,736297.0,16.25,16.26,16.02,16.09,736297.0
2025-01-30 14:00:00,16.09,16.18,16.05,16.1,717604.0,16.09,16.18,16.05,16.1,717604.0
2025-01-30 14:30:00,16.1,16.15,16.03,16.13,294909.0,16.1,16.15,16.03,16.13,294909.0
2025-01-30 15:00:00,16.12,16.15,16.08,16.1,188578.0,16.12,16.15,16.08,16.1,188578.0
2025-01-30 15:30:00,16.1,16.18,16.08,16.13,534240.0,16.1,16.18,16.08,16.13,534240.0
2025-01-31 09:30:00,15.97,16.05,15.86,15.91,449308.0,15.97,16.05,15.86,15.91,449308.0
2025-01-31 10:00:00,15.9,15.96,15.88,15.89,565417.0,15.9,15.96,15.88,15.89,565417.0
2025-01-31 10:30:00,15.89,16.23,15.87,16.22,640159.0,15.89,16.23,15.87,16.22,640159.0
2025-01-31 11:00:00,16.21,16.25,16.08,16.14,479554.0,16.21,16.25,16.08,16.14,479554.0
2025-01-31 11:30:00,16.14,16.16,16.04,16.11,213730.0,16.14,16.16,16.04,16.11,213730.0
2025-01-31 12:00:00,16.1,16.14,15.97,16.08,205003.0,16.1,16.14,15.97,16.08,205003.0
2025-01-31 12:30:00,16.09,16.16,16.05,16.09,258251.0,16.09,16.16,16.05,16.09,258251.0
2025-01-31 13:00:00,16.1,16.21,16.09,16.14,271590.0,16.1,16.21,16.09,16.14,271590.0
2025-01-31 13:30:00,16.14,16.24,16.13,16.2,186102.0,16.14,16.24,16.13,16.2,186102.0
2025-01-31 14:00:00,16.2,16.23,16.05,16.06,152789.0,16.2,16.23,16.05,16.06,152789.0
2025-01-31 14:30:00,16.05,16.16,16.04,16.14,109250.0,16.05,16.16,16.04,16.14,109250.0
2025-01-31 15:00:00,16.14,16.18,16.13,16.14,100321.0,16.14,16.18,16.13,16.14,100321.0
2025-01-31 15:30:00,16.14,16.24,16.09,16.18,562161.0,16.14,16.24,16.09,16.18,562161.0
2025-02-03 09:30:00,17.47,17.51,17.39,17.46,1330978.0,17.47,17.51,17.39,17.46,1330978.0
2025-02-03 10:00:00,17.47,17.55,17.38,17.5,749075.0,17.47,17.55,17.38,17.5,749075.0
2025-02-03 10:30:00,17.5,17.77,17.5,17.74,931610.0,17.5,17.77,17.5,17.74,931610.0
2025-02-03 11:00:00,17.74,17.92,17.72,17.83,620918.0,17.74,17.92,17.72,17.83,620918.0
2025-02-03 11:30:00,17.82,17.92,17.8,17.83,337965.0,17.82,17.92,17.8,17.83,337965.0
2025-02-03 12:00:00,17.83,17.91,17.8,17.89,391462.0,17.83,17.91,17.8,17.89,391462.0
2025-02-03 12:30:00,17.89,17.98,17.71,17.8,524356.0,17.89,17.98,17.71,17.8,524356.0
2025-02-03 13:00:00,17.79,17.83,17.49,17.68,825327.0,17.79,17.83,17.49,17.68,825327.0
2025-02-03 13:30:00,17.68,17.77,17.63,17.72,527289.0,17.68,17.77,17.63,17.72,527289.0
2025-02-03 14:00:00,17.73,17.84,17.66,17.68,601470.0,17.73,17.84,17.66,17.68,601470.0
2025-02-03 14:30:00,17.68,17.74,17.65,17.67,206952.0,17.68,17.74,17.65,17.67,206952.0
2025-02-03 15:00:00,17.67,17.7,17.63,17.64,265089.0,17.67,17.7,17.63,17.64,265089.0
2025-02-03 15:30:00,17.64,17.7,17.63,17.64,281945.0,17.64,17.7,17.63,17.64,281945.0
2025-02-04 09:30:00,16.73,16.99,16.73,16.96,555045.0,16.73,16.99,16.73,16.96,555045.0
2025-02-04 10:00:00,16.95,17.06,16.87,17.03,293328.0,16.95,17.06,16.87,17.03,293328.0
2025-02-04 10:30:00,17.03,17.3,17.0,17.23,450345.0,17.03,17.3,17.0,17.23,450345.0
2025-02-04 11:00:00,17.23,17.23,17.08,17.18,449751.0,17.23,17.23,17.08,17.18,449751.0
2025-02-04 11:30:00,17.19,17.32,17.19,17.28,314155.0,17.19,17.32,17.19,17.28,314155.0
2025-02-04 12:00:00,17.28,17.37,17.19,17.35,334702.0,17.28,17.37,17.19,17.35,334702.0
2025-02-04 12:30:00,17.35,17.46,17.33,17.39,290283.0,17.35,17.46,17.33,17.39,290283.0
2025-02-04 13:00:00,17.39,17.51,17.29,17.49,380834.0,17.39,17.51,17.29,17.49,380834.0
2025-02-04 13:30:00,17.49,17.49,17.09,17.24,733968.0,17.49,17.49,17.09,17.24,733968.0
2025-02-04 14:00:00,17.25,17.29,17.15,17.18,329563.0,17.25,17.29,17.15,17.18,329563.0
2025-02-04 14:30:00,17.17,17.19,17.14,17.16,159457.0,17.17,17.19,17.14,17.16,159457.0
2025-02-04 15:00:00,17.16,17.22,17.11,17.13,231378.0,17.16,17.22,17.11,17.13,231378.0
2025-02-04 15:30:00,17.12,17.15,17.05,17.06,278180.0,17.12,17.15,17.05,17.06,278180.0
2025-02-05 09:30:00,16.94,17.2,16.93,17.2,352840.0,16.94,17.2,16.93,17.2,352840.0
2025-02-05 10:00:00,17.18,17.19,17.06,17.18,269687.0,17.18,17.19,17.06,17.18,269687.0
2025-02-05 10:30:00,17.17,17.18,17.02,17.12,245089.0,17.17,17.18,17.02,17.12,245089.0
2025-02-05 11:00:00,17.11,17.26,17.08,17.2,364765.0,17.11,17.26,17.08,17.2,364765.0
2025-02-05 11:30:00,17.18,17.4,17.18,17.35,341714.0,17.18,17.4,17.18,17.35,341714.0
2025-02-05 12:00:00,17.35,17.36,17.23,17.31,227630.0,17.35,17.36,17.23,17.31,227630.0
2025-02-05 12:30:00,17.29,17.3,17.2,17.28,171890.0,17.29,17.3,17.2,17.28,171890.0
2025-02-05 13:00:00,17.29,17.3,17.17,17.27,240289.0,17.29,17.3,17.17,17.27,240289.0
2025-02-05 13:30:00,17.25,17.53,17.24,17.52,548693.0,17.25,17.53,17.24,17.52,548693.0
2025-02-05 14:00:00,17.51,17.78,17.45,17.73,1188297.0,17.51,17.78,17.45,17.73,1188297.0
2025-02-05 14:30:00,17.73,17.77,17.66,17.77,358433.0,17.73,17.77,17.66,17.77,358433.0
2025-02-05 15:00:00,17.77,17.77,17.71,17.76,166550.0,17.77,17.77,17.71,17.76,166550.0
2025-02-05 15:30:00,17.76,17.82,17.74,17.8,559008.0,17.76,17.82,17.74,17.8,559008.0
2025-02-06 09:30:00,17.49,17.6,17.44,17.5,271111.0,17.49,17.6,17.44,17.5,271111.0
2025-02-06 10:00:00,17.51,17.64,17.47,17.56,232352.0,17.51,17.64,17.47,17.56,232352.0
2025-02-06 10:30:00,17.59,17.73,17.49,17.67,1067501.0,17.59,17.73,17.49,17.67,1067501.0
2025-02-06 11:00:00,17.66,17.87,17.65,17.75,555930.0,17.66,17.87,17.65,17.75,555930.0
2025-02-06 11:30:00,17.76,17.85,17.68,17.85,290407.0,17.76,17.85,17.68,17.85,290407.0
2025-02-06 12:00:00,17.85,17.86,17.57,17.6,406298.0,17.85,17.86,17.57,17.6,406298.0
2025-02-06 12:30:00,17.61,17.74,17.54,17.68,535214.0,17.61,17.74,17.54,17.68,535214.0
2025-02-06 13:00:00,17.69,17.92,17.65,17.86,629228.0,17.69,17.92,17.65,17.86,629228.0
2025-02-06 13:30:00,17.85,18.07,17.85,18.06,568269.0,17.85,18.07,17.85,18.06,568269.0
2025-02-06 14:00:00,18.06,18.12,17.89,17.98,1000029.0,18.06,18.12,17.89,17.98,1000029.0
2025-02-06 14:30:00,17.97,18.0,17.85,17.88,446591.0,17.97,18.0,17.85,17.88,446591.0
2025-02-06 15:00:00,17.88,17.91,17.86,17.88,250157.0,17.88,17.91,17.86,17.88,250157.0
2025-02-06 15:30:00,17.88,17.91,17.85,17.88,302723.0,17.88,17.91,17.85,17.88,302723.0
2025-02-07 09:30:00,17.77,17.95,17.77,17.94,258684.0,17.77,17.95,17.77,17.94,258684.0
2025-02-07 10:00:00,17.93,17.94,17.8,17.8,246015.0,17.93,17.94,17.8,17.8,246015.0
2025-02-07 10:30:00,17.79,17.88,17.69,17.75,270203.0,17.79,17.88,17.69,17.75,270203.0
2025-02-07 11:00:00,17.75,17.81,17.59,17.69,684516.0,17.75,17.81,17.59,17.69,684516.0
2025-02-07 11:30:00,17.69,17.81,17.62,17.68,555372.0,17.69,17.81,17.62,17.68,555372.0
2025-02-07 12:00:00,17.68,17.71,17.63,17.7,345893.0,17.68,17.71,17.63,17.7,345893.0
2025-02-07 12:30:00,17.7,17.84,17.65,17.79,513202.0,17.7,17.84,17.65,17.79,513202.0
2025-02-07 13:00:00,17.78,17.83,17.61,17.63,310265.0,17.78,17.83,17.61,17.63,310265.0
2025-02-07 13:30:00,17.63,17.64,17.5,17.5,431536.0,17.63,17.64,17.5,17.5,431536.0
2025-02-07 14:00:00,17.5,17.57,17.46,17.47,583956.0,17.5,17.57,17.46,17.47,583956.0
2025-02-07 14:30:00,17.46,17.52,17.42,17.43,419643.0,17.46,17.52,17.42,17.43,419643.0
2025-02-07 15:00:00,17.42,17.49,17.41,17.42,235529.0,17.42,17.49,17.41,17.42,235529.0
2025-02-07 15:30:00,17.42,17.5,17.42,17.48,353688.0,17.42,17.5,17.42,17.48,353688.0
2025-02-10 09:30:00,17.82,17.85,17.71,17.8,719408.0,17.82,17.85,17.71,17.8,719408.0
2025-02-10 10:00:00,17.8,18.01,17.75,18.01,440345.0,17.8,18.01,17.75,18.01,440345.0
2025-02-10 10:30:00,18.0,18.21,17.99,18.14,562492.0,18.0,18.21,17.99,18.14,562492.0
2025-02-10 11:00:00,18.15,18.25,18.12,18.21,749735.0,18.15,18.25,18.12,18.21,749735.0
2025-02-10 11:30:00,18.21,18.25,18.13,18.14,655777.0,18.21,18.25,18.13,18.14,655777.0
2025-02-10 12:00:00,18.15,18.23,18.12,18.21,432229.0,18.15,18.23,18.12,18.21,432229.0
2025-02-10 12:30:00,18.22,18.41,18.2,18.39,591505.0,18.22,18.41,18.2,18.39,591505.0
2025-02-10 13:00:00,18.39,18.4,18.27,18.33,404366.0,18.39,18.4,18.27,18.33,404366.0
2025-02-10 13:30:00,18.33,18.38,18.22,18.26,550626.0,18.33,18.38,18.22,18.26,550626.0
2025-02-10 14:00:00,18.26,18.32,18.17,18.18,563171.0,18.26,18.32,18.17,18.18,563171.0
2025-02-10 14:30:00,18.18,18.29,18.16,18.26,275962.0,18.18,18.29,18.16,18.26,275962.0
2025-02-10 15:00:00,18.26,18.26,18.2,18.21,294133.0,18.26,18.26,18.2,18.21,294133.0
2025-02-10 15:30:00,18.21,18.24,18.2,18.2,317575.0,18.21,18.24,18.2,18.2,317575.0
2025-02-11 09:30:00,18.68,18.76,18.62,18.67,598556.0,18.68,18.76,18.62,18.67,598556.0
2025-02-11 10:00:00,18.68,18.7,18.59,18.65,570978.0,18.68,18.7,18.59,18.65,570978.0
2025-02-11 10:30:00,18.66,18.77,18.64,18.77,531508.0,18.66,18.77,18.64,18.77,531508.0
2025-02-11 11:00:00,18.77,18.89,18.71,18.73,525497.0,18.77,18.89,18.71,18.73,525497.0
2025-02-11 11:30:00,18.74,18.78,18.52,18.61,1054669.0,18.74,18.78,18.52,18.61,1054669.0
2025-02-11 12:00:00,18.63,18.76,18.6,18.61,358450.0,18.63,18.76,18.6,18.61,358450.0
2025-02-11 12:30:00,18.62,18.73,18.53,18.68,652221.0,18.62,18.73,18.53,18.68,652221.0
2025-02-11 13:00:00,18.68,18.71,18.52,18.57,419998.0,18.68,18.71,18.52,18.57,419998.0
2025-02-11 13:30:00,18.57,18.64,18.55,18.57,250623.0,18.57,18.64,18.55,18.57,250623.0
2025-02-11 14:00:00,18.57,18.61,18.49,18.59,325614.0,18.57,18.61,18.49,18.59,325614.0
2025-02-11 14:30:00,18.59,18.64,18.57,18.6,164824.0,18.59,18.64,18.57,18.6,164824.0
2025-02-11 15:00:00,18.6,18.63,18.59,18.61,193042.0,18.6,18.63,18.59,18.61,193042.0
2025-02-11 15:30:00,18.61,18.61,18.56,18.59,204144.0,18.61,18.61,18.56,18.59,204144.0
2025-02-12 09:30:00,18.76,18.85,18.72,18.73,337105.0,18.76,18.85,18.72,18.73,337105.0
2025-02-12 10:00:00,18.75,18.82,18.7,18.72,304574.0,18.75,18.82,18.7,18.72,304574.0
2025-02-12 10:30:00,18.73,18.75,18.43,18.46,513943.0,18.73,18.75,18.43,18.46,513943.0
2025-02-12 11:00:00,18.47,18.63,18.45,18.59,329804.0,18.47,18.63,18.45,18.59,329804.0
2025-02-12 11:30:00,18.59,18.74,18.59,18.72,265313.0,18.59,18.74,18.59,18.72,265313.0
2025-02-12 12:00:00,18.72,18.74,18.66,18.69,587944.0,18.72,18.74,18.66,18.69,587944.0
2025-02-12 12:30:00,18.68,18.74,18.66,18.71,154396.0,18.68,18.74,18.66,18.71,154396.0
2025-02-12 13:00:00,18.72,18.8,18.68,18.79,325505.0,18.72,18.8,18.68,18.79,325505.0
2025-02-12 13:30:00,18.8,18.83,18.75,18.78,208310.0,18.8,18.83,18.75,18.78,208310.0
2025-02-12 14:00:00,18.78,18.92,18.76,18.82,444076.0,18.78,18.92,18.76,18.82,444076.0
2025-02-12 14:30:00,18.82,18.89,18.8,18.85,209811.0,18.82,18.89,18.8,18.85,209811.0
2025-02-12 15:00:00,18.85,18.88,18.82,18.84,102075.0,18.85,18.88,18.82,18.84,102075.0
2025-02-12 15:30:00,18.84,18.85,18.74,18.8,230104.0,18.84,18.85,18.74,18.8,230104.0
2025-02-13 09:30:00,19.54,19.6,19.48,19.57,627980.0,19.54,19.6,19.48,19.57,627980.0
2025-02-13 10:00:00,19.57,19.75,19.54,19.73,649950.0,19.57,19.75,19.54,19.73,649950.0
2025-02-13 10:30:00,19.74,19.94,19.74,19.83,1110708.0,19.74,19.94,19.74,19.83,1110708.0
2025-02-13 11:00:00,19.83,19.88,19.64,19.66,663629.0,19.83,19.88,19.64,19.66,663629.0
2025-02-13 11:30:00,19.66,19.68,19.33,19.34,743112.0,19.66,19.68,19.33,19.34,743112.0
2025-02-13 12:00:00,19.34,19.42,19.2,19.34,741708.0,19.34,19.42,19.2,19.34,741708.0
2025-02-13 12:30:00,19.35,19.4,19.11,19.31,605473.0,19.35,19.4,19.11,19.31,605473.0
2025-02-13 13:00:00,19.31,19.45,19.0,19.13,878224.0,19.31,19.45,19.0,19.13,878224.0
2025-02-13 13:30:00,19.13,19.15,19.05,19.06,221204.0,19.13,19.15,19.05,19.06,221204.0
2025-02-13 14:00:00,19.06,19.21,19.06,19.16,367137.0,19.06,19.21,19.06,19.16,367137.0
2025-02-13 14:30:00,19.16,19.22,19.13,19.15,359095.0,19.16,19.22,19.13,19.15,359095.0
2025-02-13 15:00:00,19.15,19.23,19.14,19.19,198571.0,19.15,19.23,19.14,19.19,198571.0
2025-02-13 15:30:00,19.19,19.2,19.15,19.16,209515.0,19.19,19.2,19.15,19.16,209515.0
2025-02-14 09:30:00,19.61,19.83,19.6,19.77,445721.0,19.61,19.83,19.6,19.77,445721.0
2025-02-14 10:00:00,19.78,19.79,19.67,19.69,282165.0,19.78,19.79,19.67,19.69,282165.0
2025-02-14 10:30:00,19.7,19.79,19.65,19.77,268477.0,19.7,19.79,19.65,19.77,268477.0
2025-02-14 11:00:00,19.77,19.88,19.63,19.82,599031.0,19.77,19.88,19.63,19.82,599031.0
2025-02-14 11:30:00,19.81,19.86,19.74,19.86,152815.0,19.81,19.86,19.74,19.86,152815.0
2025-02-14 12:00:00,19.86,19.88,19.75,19.87,132270.0,19.86,19.88,19.75,19.87,132270.0
2025-02-14 12:30:00,19.87,20.0,19.72,19.75,522569.0,19.87,20.0,19.72,19.75,522569.0
2025-02-14 13:00:00,19.75,19.76,19.56,19.68,295356.0,19.75,19.76,19.56,19.68,295356.0
2025-02-14 13:30:00,19.69,19.76,19.62,19.63,180405.0,19.69,19.76,19.62,19.63,180405.0
2025-02-14 14:00:00,19.63,19.73,19.61,19.63,213312.0,19.63,19.73,19.61,19.63,213312.0
2025-02-14 14:30:00,19.62,19.72,19.62,19.66,68283.0,19.62,19.72,19.62,19.66,68283.0
2025-02-14 15:00:00,19.66,19.66,19.61,19.62,123828.0,19.66,19.66,19.61,19.62,123828.0
2025-02-14 15:30:00,19.61,19.68,19.6,19.65,412549.0,19.61,19.68,19.6,19.65,412549.0
2025-02-18 09:30:00,19.62,19.68,19.53,19.63,375609.0,19.62,19.68,19.53,19.63,375609.0
2025-02-18 10:00:00,19.64,19.7,19.49,19.63,351509.0,19.64,19.7,19.49,19.63,351509.0
2025-02-18 10:30:00,19.63,19.85,19.62,19.83,405470.0,19.63,19.85,19.62,19.83,405470.0
2025-02-18 11:00:00,19.82,20.15,19.82,20.09,548019.0,19.82,20.15,19.82,20.09,548019.0
2025-02-18 11:30:00,20.1,20.3,20.0,20.26,558311.0,20.1,20.3,20.0,20.26,558311.0
2025-02-18 12:00:00,20.25,20.5,20.16,20.34,713053.0,20.25,20.5,20.16,20.34,713053.0
2025-02-18 12:30:00,20.33,20.51,20.27,20.46,827255.0,20.33,20.51,20.27,20.46,827255.0
2025-02-18 13:00:00,20.46,20.88,20.41,20.86,1209254.0,20.46,20.88,20.41,20.86,1209254.0
2025-02-18 13:30:00,20.84,20.94,20.75,20.93,659800.0,20.84,20.94,20.75,20.93,659800.0
2025-02-18 14:00:00,20.92,21.09,20.82,21.08,1097509.0,20.92,21.09,20.82,21.08,1097509.0
2025-02-18 14:30:00,21.07,21.09,20.95,20.96,566807.0,21.07,21.09,20.95,20.96,566807.0
2025-02-18 15:00:00,20.97,21.07,20.96,21.03,374970.0,20.97,21.07,20.96,21.03,374970.0
2025-02-18 15:30:00,21.04,21.05,20.94,20.95,374658.0,21.04,21.05,20.94,20.95,374658.0
2025-02-19 09:30:00,21.73,22.07,21.71,22.05,1292079.0,21.73,22.07,21.71,22.05,1292079.0
2025-02-19 10:00:00,22.06,22.24,21.84,21.87,1233974.0,22.06,22.24,21.84,21.87,1233974.0
2025-02-19 10:30:00,21.88,21.95,21.79,21.89,612597.0,21.88,21.95,21.79,21.89,612597.0
2025-02-19 11:00:00,21.9,21.98,21.7,21.98,655452.0,21.9,21.98,21.7,21.98,655452.0
2025-02-19 11:30:00,21.98,22.1,21.9,22.0,641134.0,21.98,22.1,21.9,22.0,641134.0
2025-02-19 12:00:00,22.01,22.01,21.79,21.82,393078.0,22.01,22.01,21.79,21.82,393078.0
2025-02-19 12:30:00,21.81,22.0,21.75,21.99,798568.0,21.81,22.0,21.75,21.99,798568.0
2025-02-19 13:00:00,21.99,22.2,21.97,22.03,626202.0,21.99,22.2,21.97,22.03,626202.0
2025-02-19 13:30:00,22.03,22.26,21.99,22.24,565765.0,22.03,22.26,21.99,22.24,565765.0
2025-02-19 14:00:00,22.23,22.36,22.21,22.28,1112964.0,22.23,22.36,22.21,22.28,1112964.0
2025-02-19 14:30:00,22.27,22.42,22.25,22.41,1889437.0,22.27,22.42,22.25,22.41,1889437.0
2025-02-19 15:00:00,22.4,22.49,22.39,22.48,4112968.0,22.4,22.49,22.39,22.48,4112968.0
2025-02-19 15:30:00,22.47,22.73,22.4,22.63,9780275.0,22.47,22.73,22.4,22.63,9780275.0
2025-02-20 09:30:00,21.72,21.73,21.44,21.72,979471.0,21.72,21.73,21.44,21.72,979471.0
2025-02-20 10:00:00,21.72,21.75,21.62,21.71,406262.0,21.72,21.75,21.62,21.71,406262.0
2025-02-20 10:30:00,21.71,21.81,21.27,21.3,935142.0,21.71,21.81,21.27,21.3,935142.0
2025-02-20 11:00:00,21.3,21.49,21.29,21.35,854894.0,21.3,21.49,21.29,21.35,854894.0
2025-02-20 11:30:00,21.36,21.42,21.2,21.38,714658.0,21.36,21.42,21.2,21.38,714658.0
2025-02-20 12:00:00,21.38,21.43,21.21,21.27,468929.0,21.38,21.43,21.21,21.27,468929.0
2025-02-20 12:30:00,21.27,21.37,21.21,21.29,629432.0,21.27,21.37,21.21,21.29,629432.0
2025-02-20 13:00:00,21.28,21.5,21.24,21.43,472077.0,21.28,21.5,21.24,21.43,472077.0
2025-02-20 13:30:00,21.43,21.67,21.42,21.57,406564.0,21.43,21.67,21.42,21.57,406564.0
2025-02-20 14:00:00,21.58,21.69,21.5,21.64,686219.0,21.58,21.69,21.5,21.64,686219.0
2025-02-20 14:30:00,21.64,21.77,21.63,21.77,391089.0,21.64,21.77,21.63,21.77,391089.0
2025-02-20 15:00:00,21.76,21.79,21.7,21.71,212894.0,21.76,21.79,21.7,21.71,212894.0
2025-02-20 15:30:00,21.71,21.74,21.65,21.71,321924.0,21.71,21.74,21.65,21.71,321924.0
2025-02-21 09:30:00,22.39,22.53,22.28,22.35,1323127.0,22.39,22.53,22.28,22.35,1323127.0
2025-02-21 10:00:00,22.34,22.78,22.34,22.76,1482117.0,22.34,22.78,22.34,22.76,1482117.0
2025-02-21 10:30:00,22.76,22.84,22.58,22.66,1223334.0,22.76,22.84,22.58,22.66,1223334.0
2025-02-21 11:00:00,22.67,22.74,22.39,22.42,976532.0,22.67,22.74,22.39,22.42,976532.0
2025-02-21 11:30:00,22.43,22.51,22.31,22.42,795690.0,22.43,22.51,22.31,22.42,795690.0
2025-02-21 12:00:00,22.42,22.65,22.36,22.57,434582.0,22.42,22.65,22.36,22.57,434582.0
2025-02-21 12:30:00,22.57,22.69,22.17,22.2,902479.0,22.57,22.69,22.17,22.2,902479.0
2025-02-21 13:00:00,22.2,22.29,22.08,22.25,993252.0,22.2,22.29,22.08,22.25,993252.0
2025-02-21 13:30:00,22.26,22.39,22.03,22.03,606705.0,22.26,22.39,22.03,22.03,606705.0
2025-02-21 14:00:00,22.03,22.09,21.84,21.87,1039974.0,22.03,22.09,21.84,21.87,1039974.0
2025-02-21 14:30:00,21.87,22.0,21.83,21.97,436087.0,21.87,22.0,21.83,21.97,436087.0
2025-02-21 15:00:00,21.97,22.08,21.95,22.07,289823.0,21.97,22.08,21.95,22.07,289823.0
2025-02-21 15:30:00,22.06,22.13,22.05,22.08,530525.0,22.06,22.13,22.05,22.08,530525.0
2025-02-24 09:30:00,21.04,21.07,20.84,20.91,666009.0,21.04,21.07,20.84,20.91,666009.0
2025-02-24 10:00:00,20.91,21.1,20.89,21.07,522005.0,20.91,21.1,20.89,21.07,522005.0
2025-02-24 10:30:00,21.07,21.09,20.84,20.92,318181.0,21.07,21.09,20.84,20.92,318181.0
2025-02-24 11:00:00,20.91,21.07,20.85,20.98,358181.0,20.91,21.07,20.85,20.98,358181.0
2025-02-24 11:30:00,20.99,21.05,20.87,21.01,440494.0,20.99,21.05,20.87,21.01,440494.0
2025-02-24 12:00:00,21.0,21.04,20.94,20.98,354767.0,21.0,21.04,20.94,20.98,354767.0
2025-02-24 12:30:00,20.98,21.12,20.95,21.11,427018.0,20.98,21.12,20.95,21.11,427018.0
2025-02-24 13:00:00,21.11,21.3,21.03,21.04,556467.0,21.11,21.3,21.03,21.04,556467.0
2025-02-24 13:30:00,21.05,21.05,20.94,20.99,308274.0,21.05,21.05,20.94,20.99,308274.0
2025-02-24 14:00:00,20.98,21.14,20.93,21.13,355048.0,20.98,21.14,20.93,21.13,355048.0
2025-02-24 14:30:00,21.13,21.18,21.1,21.14,243463.0,21.13,21.18,21.1,21.14,243463.0
2025-02-24 15:00:00,21.14,21.15,21.06,21.13,97466.0,21.14,21.15,21.06,21.13,97466.0
2025-02-24 15:30:00,21.12,21.27,21.12,21.26,233325.0,21.12,21.27,21.12,21.26,233325.0
2025-02-25 09:30:00,21.32,21.43,21.27,21.35,329366.0,21.32,21.43,21.27,21.35,329366.0
2025-02-25 10:00:00,21.35,21.44,21.14,21.2,351744.0,21.35,21.44,21.14,21.2,351744.0
2025-02-25 10:30:00,21.21,21.33,21.2,21.29,225777.0,21.21,21.33,21.2,21.29,225777.0
2025-02-25 11:00:00,21.28,21.44,21.22,21.39,228460.0,21.28,21.44,21.22,21.39,228460.0
2025-02-25 11:30:00,21.39,21.43,21.34,21.35,181657.0,21.39,21.43,21.34,21.35,181657.0
2025-02-25 12:00:00,21.36,21.37,21.27,21.32,181707.0,21.36,21.37,21.27,21.32,181707.0
2025-02-25 12:30:00,21.32,21.43,21.28,21.37,238585.0,21.32,21.43,21.28,21.37,238585.0
2025-02-25 13:00:00,21.37,21.77,21.36,21.68,1200054.0,21.37,21.77,21.36,21.68,1200054.0
2025-02-25 13:30:00,21.69,21.8,21.56,21.77,510423.0,21.69,21.8,21.56,21.77,510423.0
2025-02-25 14:00:00,21.77,21.94,21.65,21.9,706162.0,21.77,21.94,21.65,21.9,706162.0
2025-02-25 14:30:00,21.89,21.9,21.73,21.79,219464.0,21.89,21.9,21.73,21.79,219464.0
2025-02-25 15:00:00,21.79,21.8,21.72,21.73,274552.0,21.79,21.8,21.72,21.73,274552.0
2025-02-25 15:30:00,21.72,21.78,21.71,21.76,289557.0,21.72,21.78,21.71,21.76,289557.0
2025-02-26 09:30:00,21.39,21.4,21.23,21.28,444880.0,21.39,21.4,21.23,21.28,444880.0
2025-02-26 10:00:00,21.28,21.31,21.1,21.13,545579.0,21.28,21.31,21.1,21.13,545579.0
2025-02-26 10:30:00,21.14,21.32,21.11,21.32,386161.0,21.14,21.32,21.11,21.32,386161.0
2025-02-26 11:00:00,21.32,21.33,21.13,21.2,246187.0,21.32,21.33,21.13,21.2,246187.0
2025-02-26 11:30:00,21.21,21.21,21.04,21.1,309370.0,21.21,21.21,21.04,21.1,309370.0
2025-02-26 12:00:00,21.1,21.12,20.97,20.99,165966.0,21.1,21.12,20.97,20.99,165966.0
2025-02-26 12:30:00,20.99,21.28,20.95,21.23,247774.0,20.99,21.28,20.95,21.23,247774.0
2025-02-26 13:00:00,21.24,21.39,21.12,21.19,357883.0,21.24,21.39,21.12,21.19,357883.0
2025-02-26 13:30:00,21.2,21.21,20.92,20.94,391718.0,21.2,21.21,20.92,20.94,391718.0
2025-02-26 14:00:00,20.94,21.11,20.92,21.03,744950.0,20.94,21.11,20.92,21.03,744950.0
2025-02-26 14:30:00,21.03,21.06,20.94,21.03,398600.0,21.03,21.06,20.94,21.03,398600.0
2025-02-26 15:00:00,21.02,21.09,21.0,21.04,189348.0,21.02,21.09,21.0,21.04,189348.0
2025-02-26 15:30:00,21.04,21.19,21.04,21.17,452986.0,21.04,21.19,21.04,21.17,452986.0
2025-02-27 09:30:00,21.24,21.38,21.21,21.27,305998.0,21.24,21.38,21.21,21.27,305998.0
2025-02-27 10:00:00,21.27,21.33,21.14,21.21,296877.0,21.27,21.33,21.14,21.21,296877.0
2025-02-27 10:30:00,21.23,21.51,21.1,21.44,742694.0,21.23,21.51,21.1,21.44,742694.0
2025-02-27 11:00:00,21.44,21.56,21.19,21.44,964965.0,21.44,21.56,21.19,21.44,964965.0
2025-02-27 11:30:00,21.44,21.52,21.33,21.33,362710.0,21.44,21.52,21.33,21.33,362710.0
2025-02-27 12:00:00,21.34,21.38,21.26,21.34,385237.0,21.34,21.38,21.26,21.34,385237.0
2025-02-27 12:30:00,21.33,21.37,21.16,21.18,569590.0,21.33,21.37,21.16,21.18,569590.0
2025-02-27 13:00:00,21.18,21.21,20.99,21.14,723221.0,21.18,21.21,20.99,21.14,723221.0
2025-02-27 13:30:00,21.14,21.23,20.91,20.93,717195.0,21.14,21.23,20.91,20.93,717195.0
2025-02-27 14:00:00,20.92,21.04,20.84,20.86,429272.0,20.92,21.04,20.84,20.86,429272.0
2025-02-27 14:30:00,20.85,20.96,20.83,20.94,295058.0,20.85,20.96,20.83,20.94,295058.0
2025-02-27 15:00:00,20.93,20.94,20.89,20.9,65049.0,20.93,20.94,20.89,20.9,65049.0
2025-02-27 15:30:00,20.9,20.95,20.84,20.85,275442.0,20.9,20.95,20.84,20.85,275442.0
2025-02-28 09:30:00,20.62,20.68,20.56,20.64,343189.0,20.62,20.68,20.56,20.64,343189.0
2025-02-28 10:00:00,20.64,20.77,20.59,20.67,287027.0,20.64,20.77,20.59,20.67,287027.0
2025-02-28 10:30:00,20.66,20.7,20.57,20.59,252363.0,20.66,20.7,20.57,20.59,252363.0
2025-02-28 11:00:00,20.59,20.59,20.4,20.53,750642.0,20.59,20.59,20.4,20.53,750642.0
2025-02-28 11:30:00,20.51,20.55,20.43,20.45,450101.0,20.51,20.55,20.43,20.45,450101.0
2025-02-28 12:00:00,20.44,20.6,20.41,20.6,433170.0,20.44,20.6,20.41,20.6,433170.0
2025-02-28 12:30:00,20.59,20.6,20.5,20.57,342159.0,20.59,20.6,20.5,20.57,342159.0
2025-02-28 13:00:00,20.56,20.58,20.4,20.49,321571.0,20.56,20.58,20.4,20.49,321571.0
2025-02-28 13:30:00,20.48,20.57,20.45,20.49,246893.0,20.48,20.57,20.45,20.49,246893.0
2025-02-28 14:00:00,20.5,20.5,20.3,20.33,632447.0,20.5,20.5,20.3,20.33,632447.0
2025-02-28 14:30:00,20.34,20.44,20.33,20.42,239625.0,20.34,20.44,20.33,20.42,239625.0
2025-02-28 15:00:00,20.42,20.43,20.34,20.38,146021.0,20.42,20.43,20.34,20.38,146021.0
2025-02-28 15:30:00,20.37,20.41,20.33,20.33,391187.0,20.37,20.41,20.33,20.33,391187.0
2025-03-03 09:30:00,20.69,20.92,20.6,20.92,403511.0,20.69,20.92,20.6,20.92,403511.0
2025-03-03 10:00:00,20.92,21.07,20.81,21.0,664552.0,20.92,21.07,20.81,21.0,664552.0
2025-03-03 10:30:00,21.0,21.17,20.95,21.17,428384.0,21.0,21.17,20.95,21.17,428384.0
2025-03-03 11:00:00,21.16,21.54,21.06,21.52,949766.0,21.16,21.54,21.06,21.52,949766.0
2025-03-03 11:30:00,21.51,21.91,21.46,21.84,1136322.0,21.51,21.91,21.46,21.84,1136322.0
2025-03-03 12:00:00,21.83,22.13,21.8,21.9,833012.0,21.83,22.13,21.8,21.9,833012.0
2025-03-03 12:30:00,21.9,21.97,21.44,21.58,1168969.0,21.9,21.97,21.44,21.58,1168969.0
2025-03-03 13:00:00,21.58,21.67,21.47,21.55,603584.0,21.58,21.67,21.47,21.55,603584.0
2025-03-03 13:30:00,21.54,21.82,21.46,21.8,525238.0,21.54,21.82,21.46,21.8,525238.0
2025-03-03 14:00:00,21.8,22.03,21.78,21.87,975421.0,21.8,22.03,21.78,21.87,975421.0
2025-03-03 14:30:00,21.87,21.98,21.83,21.98,923906.0,21.87,21.98,21.83,21.98,923906.0
2025-03-03 15:00:00,21.98,22.02,21.92,21.98,308315.0,21.98,22.02,21.92,21.98,308315.0
2025-03-03 15:30:00,21.98,22.02,21.94,21.96,591736.0,21.98,22.02,21.94,21.96,591736.0
2025-03-04 09:30:00,23.28,23.83,23.24,23.66,1642702.0,23.28,23.83,23.24,23.66,1642702.0
2025-03-04 10:00:00,23.68,23.69,23.21,23.35,1211614.0,23.68,23.69,23.21,23.35,1211614.0
2025-03-04 10:30:00,23.36,23.86,23.35,23.84,882016.0,23.36,23.86,23.35,23.84,882016.0
2025-03-04 11:00:00,23.83,24.12,23.81,24.12,1115299.0,23.83,24.12,23.81,24.12,1115299.0
2025-03-04 11:30:00,24.12,24.15,23.56,23.82,1101762.0,24.12,24.15,23.56,23.82,1101762.0
2025-03-04 12:00:00,23.82,23.85,23.36,23.41,720467.0,23.82,23.85,23.36,23.41,720467.0
2025-03-04 12:30:00,23.41,23.5,23.24,23.49,658503.0,23.41,23.5,23.24,23.49,658503.0
2025-03-04 13:00:00,23.49,23.76,23.33,23.48,934375.0,23.49,23.76,23.33,23.48,934375.0
2025-03-04 13:30:00,23.47,23.61,23.38,23.48,635139.0,23.47,23.61,23.38,23.48,635139.0
2025-03-04 14:00:00,23.51,23.59,23.0,23.06,836268.0,23.51,23.59,23.0,23.06,836268.0
2025-03-04 14:30:00,23.07,23.07,22.85,22.87,975518.0,23.07,23.07,22.85,22.87,975518.0
2025-03-04 15:00:00,22.87,22.98,22.84,22.88,294147.0,22.87,22.98,22.84,22.88,294147.0
2025-03-04 15:30:00,22.89,23.13,22.89,23.12,552740.0,22.89,23.13,22.89,23.12,552740.0
2025-03-05 09:30:00,22.71,23.28,22.67,23.28,651836.0,22.71,23.28,22.67,23.28,651836.0
2025-03-05 10:00:00,23.28,23.47,23.02,23.08,380519.0,23.28,23.47,23.02,23.08,380519.0
2025-03-05 10:30:00,23.08,23.15,22.86,23.05,357181.0,23.08,23.15,22.86,23.05,357181.0
2025-03-05 11:00:00,23.04,23.32,23.03,23.29,536008.0,23.04,23.32,23.03,23.29,536008.0
2025-03-05 11:30:00,23.28,23.54,23.24,23.33,627127.0,23.28,23.54,23.24,23.33,627127.0
2025-03-05 12:00:00,23.34,23.4,23.23,23.24,282206.0,23.34,23.4,23.23,23.24,282206.0
2025-03-05 12:30:00,23.25,23.5,23.23,23.46,398003.0,23.25,23.5,23.23,23.46,398003.0
2025-03-05 13:00:00,23.45,23.76,23.41,23.48,561658.0,23.45,23.76,23.41,23.48,561658.0
2025-03-05 13:30:00,23.49,23.75,23.43,23.6,423790.0,23.49,23.75,23.43,23.6,423790.0
2025-03-05 14:00:00,23.59,23.65,23.27,23.62,1240807.0,23.59,23.65,23.27,23.62,1240807.0
2025-03-05 14:30:00,23.61,23.74,23.58,23.59,606511.0,23.61,23.74,23.58,23.59,606511.0
2025-03-05 15:00:00,23.6,23.61,23.46,23.53,244662.0,23.6,23.61,23.46,23.53,244662.0
2025-03-05 15:30:00,23.52,23.63,23.52,23.63,254204.0,23.52,23.63,23.52,23.63,254204.0
2025-03-06 09:30:00,23.24,23.24,22.93,22.97,487408.0,23.24,23.24,22.93,22.97,487408.0
2025-03-06 10:00:00,22.96,23.2,22.95,23.02,706257.0,22.96,23.2,22.95,23.02,706257.0
2025-03-06 10:30:00,23.0,23.06,22.58,22.85,1483265.0,23.0,23.06,22.58,22.85,1483265.0
2025-03-06 11:00:00,22.86,23.09,22.79,23.01,1403174.0,22.86,23.09,22.79,23.01,1403174.0
2025-03-06 11:30:00,23.01,23.08,22.77,22.81,778512.0,23.01,23.08,22.77,22.81,778512.0
2025-03-06 12:00:00,22.81,22.82,22.63,22.79,1168384.0,22.81,22.82,22.63,22.79,1168384.0
2025-03-06 12:30:00,22.79,22.9,22.71,22.89,419404.0,22.79,22.9,22.71,22.89,419404.0
2025-03-06 13:00:00,22.9,22.99,22.64,22.77,659206.0,22.9,22.99,22.64,22.77,659206.0
2025-03-06 13:30:00,22.76,22.96,22.74,22.91,437951.0,22.76,22.96,22.74,22.91,437951.0
2025-03-06 14:00:00,22.91,22.94,22.74,22.86,1122251.0,22.91,22.94,22.74,22.86,1122251.0
2025-03-06 14:30:00,22.85,22.95,22.78,22.83,504779.0,22.85,22.95,22.78,22.83,504779.0
2025-03-06 15:00:00,22.83,22.85,22.77,22.79,121029.0,22.83,22.85,22.77,22.79,121029.0
2025-03-06 15:30:00,22.78,22.79,22.75,22.77,226479.0,22.78,22.79,22.75,22.77,226479.0
2025-03-07 09:30:00,22.2,22.37,22.13,22.3,1307984.0,22.2,22.37,22.13,22.3,1307984.0
2025-03-07 10:00:00,22.3,22.49,22.23,22.46,1330547.0,22.3,22.49,22.23,22.46,1330547.0
2025-03-07 10:30:00,22.44,22.76,22.28,22.61,1099771.0,22.44,22.76,22.28,22.61,1099771.0
2025-03-07 11:00:00,22.61,22.64,22.45,22.49,689037.0,22.61,22.64,22.45,22.49,689037.0
2025-03-07 11:30:00,22.49,22.51,22.31,22.43,676780.0,22.49,22.51,22.31,22.43,676780.0
2025-03-07 12:00:00,22.43,22.44,22.15,22.26,605674.0,22.43,22.44,22.15,22.26,605674.0
2025-03-07 12:30:00,22.27,22.32,22.2,22.23,269417.0,22.27,22.32,22.2,22.23,269417.0
2025-03-07 13:00:00,22.23,22.57,22.21,22.51,375335.0,22.23,22.57,22.21,22.51,375335.0
2025-03-07 13:30:00,22.51,22.87,22.47,22.74,701561.0,22.51,22.87,22.47,22.74,701561.0
2025-03-07 14:00:00,22.74,23.48,22.74,23.33,2459939.0,22.74,23.48,22.74,23.33,2459939.0
2025-03-07 14:30:00,23.33,23.45,23.22,23.35,995603.0,23.33,23.45,23.22,23.35,995603.0
2025-03-07 15:00:00,23.35,23.39,23.27,23.32,408999.0,23.35,23.39,23.27,23.32,408999.0
2025-03-07 15:30:00,23.31,23.36,23.14,23.2,838149.0,23.31,23.36,23.14,23.2,838149.0
2025-03-10 09:30:00,23.87,24.03,23.63,23.67,894301.0,23.87,24.03,23.63,23.67,894301.0
2025-03-10 10:00:00,23.67,24.07,23.61,23.75,791723.0,23.67,24.07,23.61,23.75,791723.0
2025-03-10 10:30:00,23.73,23.9,23.66,23.8,417254.0,23.73,23.9,23.66,23.8,417254.0
2025-03-10 11:00:00,23.8,24.01,23.74,23.92,640556.0,23.8,24.01,23.74,23.92,640556.0
2025-03-10 11:30:00,23.92,24.06,23.83,24.05,441535.0,23.92,24.06,23.83,24.05,441535.0
2025-03-10 12:00:00,24.05,24.26,23.84,24.07,1338733.0,24.05,24.26,23.84,24.07,1338733.0
2025-03-10 12:30:00,24.07,24.33,24.01,24.27,1196027.0,24.07,24.33,24.01,24.27,1196027.0
2025-03-10 13:00:00,24.27,24.28,23.97,24.01,628799.0,24.27,24.28,23.97,24.01,628799.0
2025-03-10 13:30:00,24.02,24.1,23.82,23.85,341676.0,24.02,24.1,23.82,23.85,341676.0
2025-03-10 14:00:00,23.86,24.08,23.8,23.83,698892.0,23.86,24.08,23.8,23.83,698892.0
2025-03-10 14:30:00,23.83,24.02,23.8,23.83,566535.0,23.83,24.02,23.8,23.83,566535.0
2025-03-10 15:00:00,23.84,23.85,23.79,23.81,147268.0,23.84,23.85,23.79,23.81,147268.0
2025-03-10 15:30:00,23.81,23.84,23.78,23.82,189942.0,23.81,23.84,23.78,23.82,189942.0
2025-03-11 09:30:00,24.08,24.09,23.43,23.5,657444.0,24.08,24.09,23.43,23.5,657444.0
2025-03-11 10:00:00,23.5,23.8,23.47,23.69,661271.0,23.5,23.8,23.47,23.69,661271.0
2025-03-11 10:30:00,23.69,23.85,23.32,23.38,629116.0,23.69,23.85,23.32,23.38,629116.0
2025-03-11 11:00:00,23.36,23.55,23.26,23.49,400671.0,23.36,23.55,23.26,23.49,400671.0
2025-03-11 11:30:00,23.51,23.95,23.49,23.91,492494.0,23.51,23.95,23.49,23.91,492494.0
2025-03-11 12:00:00,23.94,23.98,23.64,23.71,702670.0,23.94,23.98,23.64,23.71,702670.0
2025-03-11 12:30:00,23.71,23.81,23.64,23.77,268819.0,23.71,23.81,23.64,23.77,268819.0
2025-03-11 13:00:00,23.76,23.76,23.52,23.61,401236.0,23.76,23.76,23.52,23.61,401236.0
2025-03-11 13:30:00,23.61,23.76,23.58,23.75,323772.0,23.61,23.76,23.58,23.75,323772.0
2025-03-11 14:00:00,23.74,23.77,23.6,23.64,337050.0,23.74,23.77,23.6,23.64,337050.0
2025-03-11 14:30:00,23.65,23.72,23.44,23.46,425326.0,23.65,23.72,23.44,23.46,425326.0
2025-03-11 15:00:00,23.44,23.44,23.24,23.37,421453.0,23.44,23.44,23.24,23.37,421453.0
2025-03-11 15:30:00,23.37,23.38,23.21,23.29,279797.0,23.37,23.38,23.21,23.29,279797.0
2025-03-12 09:30:00,22.31,22.43,22.13,22.22,623594.0,22.31,22.43,22.13,22.22,623594.0
2025-03-12 10:00:00,22.21,22.32,22.12,22.14,274495.0,22.21,22.32,22.12,22.14,274495.0
2025-03-12 10:30:00,22.15,22.19,21.97,22.06,403552.0,22.15,22.19,21.97,22.06,403552.0
2025-03-12 11:00:00,22.06,22.14,21.99,22.03,150940.0,22.06,22.14,21.99,22.03,150940.0
2025-03-12 11:30:00,22.04,22.19,22.02,22.05,246494.0,22.04,22.19,22.02,22.05,246494.0
2025-03-12 12:00:00,22.06,22.1,22.01,22.03,151142.0,22.06,22.1,22.01,22.03,151142.0
2025-03-12 12:30:00,22.02,22.03,21.75,21.78,449845.0,22.02,22.03,21.75,21.78,449845.0
2025-03-12 13:00:00,21.78,22.05,21.77,22.04,276513.0,21.78,22.05,21.77,22.04,276513.0
2025-03-12 13:30:00,22.03,22.13,21.94,21.96,189430.0,22.03,22.13,21.94,21.96,189430.0
2025-03-12 14:00:00,21.95,22.01,21.62,21.71,1160668.0,21.95,22.01,21.62,21.71,1160668.0
2025-03-12 14:30:00,21.71,21.81,21.62,21.75,506563.0,21.71,21.81,21.62,21.75,506563.0
2025-03-12 15:00:00,21.75,21.75,21.63,21.72,172867.0,21.75,21.75,21.63,21.72,172867.0
2025-03-12 15:30:00,21.73,21.75,21.63,21.64,277493.0,21.73,21.75,21.63,21.64,277493.0
2025-03-13 09:30:00,21.1,21.32,21.04,21.19,588267.0,21.1,21.32,21.04,21.19,588267.0
2025-03-13 10:00:00,21.19,21.31,21.12,21.24,550171.0,21.19,21.31,21.12,21.24,550171.0
2025-03-13 10:30:00,21.23,22.12,21.21,21.96,1272988.0,21.23,22.12,21.21,21.96,1272988.0
2025-03-13 11:00:00,21.95,22.08,21.74,21.8,360138.0,21.95,22.08,21.74,21.8,360138.0
2025-03-13 11:30:00,21.8,21.96,21.79,21.81,247971.0,21.8,21.96,21.79,21.81,247971.0
2025-03-13 12:00:00,21.81,22.08,21.81,21.99,262214.0,21.81,22.08,21.81,21.99,262214.0
2025-03-13 12:30:00,21.98,22.26,21.97,22.15,362276.0,21.98,22.26,21.97,22.15,362276.0
2025-03-13 13:00:00,22.16,22.16,21.9,21.96,211758.0,22.16,22.16,21.9,21.96,211758.0
2025-03-13 13:30:00,21.97,22.16,21.9,22.12,210115.0,21.97,22.16,21.9,22.12,210115.0
2025-03-13 14:00:00,22.11,22.19,21.76,21.78,790165.0,22.11,22.19,21.76,21.78,790165.0
2025-03-13 14:30:00,21.78,21.78,21.55,21.6,584516.0,21.78,21.78,21.55,21.6,584516.0
2025-03-13 15:00:00,21.61,21.62,21.51,21.52,132151.0,21.61,21.62,21.51,21.52,132151.0
2025-03-13 15:30:00,21.53,21.53,21.41,21.44,453704.0,21.53,21.53,21.41,21.44,453704.0
2025-03-14 09:30:00,21.15,21.16,21.04,21.12,266410.0,21.15,21.16,21.04,21.12,266410.0
2025-03-14 10:00:00,21.08,21.66,21.04,21.5,451314.0,21.08,21.66,21.04,21.5,451314.0
2025-03-14 10:30:00,21.49,21.52,21.34,21.38,130970.0,21.49,21.52,21.34,21.38,130970.0
2025-03-14 11:00:00,21.39,21.42,21.26,21.33,187913.0,21.39,21.42,21.26,21.33,187913.0
2025-03-14 11:30:00,21.33,21.39,21.2,21.32,215395.0,21.33,21.39,21.2,21.32,215395.0
2025-03-14 12:00:00,21.32,21.51,21.29,21.48,255126.0,21.32,21.51,21.29,21.48,255126.0
2025-03-14 12:30:00,21.49,21.6,21.39,21.46,186111.0,21.49,21.6,21.39,21.46,186111.0
2025-03-14 13:00:00,21.45,21.96,21.42,21.8,656337.0,21.45,21.96,21.42,21.8,656337.0
2025-03-14 13:30:00,21.8,21.82,21.69,21.77,278355.0,21.8,21.82,21.69,21.77,278355.0
2025-03-14 14:00:00,21.77,21.88,21.66,21.75,181730.0,21.77,21.88,21.66,21.75,181730.0
2025-03-14 14:30:00,21.75,21.82,21.73,21.77,124634.0,21.75,21.82,21.73,21.77,124634.0
2025-03-14 15:00:00,21.78,21.85,21.78,21.84,90437.0,21.78,21.85,21.78,21.84,90437.0
2025-03-14 15:30:00,21.85,21.86,21.77,21.79,404721.0,21.85,21.86,21.77,21.79,404721.0
2025-03-17 09:30:00,21.42,21.49,21.36,21.42,502485.0,21.42,21.49,21.36,21.42,502485.0
2025-03-17 10:00:00,21.41,21.71,21.4,21.58,483621.0,21.41,21.71,21.4,21.58,483621.0
2025-03-17 10:30:00,21.57,21.66,21.45,21.49,284321.0,21.57,21.66,21.45,21.49,284321.0
2025-03-17 11:00:00,21.5,21.62,21.44,21.49,232266.0,21.5,21.62,21.44,21.49,232266.0
2025-03-17 11:30:00,21.48,21.6,21.45,21.47,222158.0,21.48,21.6,21.45,21.47,222158.0
2025-03-17 12:00:00,21.46,21.59,21.37,21.56,266059.0,21.46,21.59,21.37,21.56,266059.0
2025-03-17 12:30:00,21.55,21.68,21.45,21.64,227282.0,21.55,21.68,21.45,21.64,227282.0
2025-03-17 13:00:00,21.64,21.75,21.53,21.53,361372.0,21.64,21.75,21.53,21.53,361372.0
2025-03-17 13:30:00,21.53,21.54,21.42,21.51,175561.0,21.53,21.54,21.42,21.51,175561.0
2025-03-17 14:00:00,21.52,21.6,21.3,21.32,448630.0,21.52,21.6,21.3,21.32,448630.0
2025-03-17 14:30:00,21.32,21.33,21.13,21.19,374144.0,21.32,21.33,21.13,21.19,374144.0
2025-03-17 15:00:00,21.18,21.24,21.18,21.22,108194.0,21.18,21.24,21.18,21.22,108194.0
2025-03-17 15:30:00,21.21,21.24,21.19,21.22,200334.0,21.21,21.24,21.19,21.22,200334.0
2025-03-18 09:30:00,21.65,21.68,21.51,21.67,538652.0,21.65,21.68,21.51,21.67,538652.0
2025-03-18 10:00:00,21.66,21.7,21.52,21.61,534486.0,21.66,21.7,21.52,21.61,534486.0
2025-03-18 10:30:00,21.6,21.8,21.57,21.71,360461.0,21.6,21.8,21.57,21.71,360461.0
2025-03-18 11:00:00,21.71,21.81,21.65,21.79,274334.0,21.71,21.81,21.65,21.79,274334.0
2025-03-18 11:30:00,21.78,21.8,21.58,21.6,314870.0,21.78,21.8,21.58,21.6,314870.0
2025-03-18 12:00:00,21.59,21.74,21.54,21.71,172706.0,21.59,21.74,21.54,21.71,172706.0
2025-03-18 12:30:00,21.71,21.77,21.67,21.73,267965.0,21.71,21.77,21.67,21.73,267965.0
2025-03-18 13:00:00,21.73,21.86,21.69,21.76,300063.0,21.73,21.86,21.69,21.76,300063.0
2025-03-18 13:30:00,21.75,21.8,21.66,21.79,270950.0,21.75,21.8,21.66,21.79,270950.0
2025-03-18 14:00:00,21.78,21.85,21.45,21.47,550054.0,21.78,21.85,21.45,21.47,550054.0
2025-03-18 14:30:00,21.47,21.54,21.45,21.5,259991.0,21.47,21.54,21.45,21.5,259991.0
2025-03-18 15:00:00,21.5,21.53,21.48,21.51,93357.0,21.5,21.53,21.48,21.51,93357.0
2025-03-18 15:30:00,21.51,21.53,21.39,21.39,186839.0,21.51,21.53,21.39,21.39,186839.0
2025-03-19 09:30:00,22.04,22.1,21.9,21.98,316848.0,22.04,22.1,21.9,21.98,316848.0
2025-03-19 10:00:00,21.98,22.07,21.83,22.0,304499.0,21.98,22.07,21.83,22.0,304499.0
2025-03-19 10:30:00,22.0,22.13,21.99,22.05,200837.0,22.0,22.13,21.99,22.05,200837.0
2025-03-19 11:00:00,22.05,22.14,22.0,22.1,165454.0,22.05,22.14,22.0,22.1,165454.0
2025-03-19 11:30:00,22.11,22.13,21.96,22.0,192437.0,22.11,22.13,21.96,22.0,192437.0
2025-03-19 12:00:00,21.99,22.07,21.98,22.04,231525.0,21.99,22.07,21.98,22.04,231525.0
2025-03-19 12:30:00,22.05,22.48,21.99,22.38,706809.0,22.05,22.48,21.99,22.38,706809.0
2025-03-19 13:00:00,22.38,22.41,22.2,22.27,473951.0,22.38,22.41,22.2,22.27,473951.0
2025-03-19 13:30:00,22.26,22.3,22.15,22.19,492187.0,22.26,22.3,22.15,22.19,492187.0
2025-03-19 14:00:00,22.17,22.58,22.13,22.48,797513.0,22.17,22.58,22.13,22.48,797513.0
2025-03-19 14:30:00,22.49,22.54,22.33,22.36,445248.0,22.49,22.54,22.33,22.36,445248.0
2025-03-19 15:00:00,22.37,22.43,22.32,22.34,214148.0,22.37,22.43,22.32,22.34,214148.0
2025-03-19 15:30:00,22.33,22.44,22.3,22.34,542644.0,22.33,22.44,22.3,22.34,542644.0
2025-03-20 09:30:00,21.9,21.9,21.78,21.8,485392.0,21.9,21.9,21.78,21.8,485392.0
2025-03-20 10:00:00,21.81,21.89,21.72,21.78,375359.0,21.81,21.89,21.72,21.78,375359.0
2025-03-20 10:30:00,21.75,22.02,21.48,21.6,880924.0,21.75,22.02,21.48,21.6,880924.0
2025-03-20 11:00:00,21.61,21.62,21.41,21.5,390603.0,21.61,21.62,21.41,21.5,390603.0
2025-03-20 11:30:00,21.51,21.56,21.39,21.43,495237.0,21.51,21.56,21.39,21.43,495237.0
2025-03-20 12:00:00,21.41,21.53,21.31,21.35,445320.0,21.41,21.53,21.31,21.35,445320.0
2025-03-20 12:30:00,21.36,21.38,21.24,21.34,300869.0,21.36,21.38,21.24,21.34,300869.0
2025-03-20 13:00:00,21.31,21.34,21.18,21.29,324298.0,21.31,21.34,21.18,21.29,324298.0
2025-03-20 13:30:00,21.29,21.34,21.13,21.18,707987.0,21.29,21.34,21.13,21.18,707987.0
2025-03-20 14:00:00,21.2,21.27,21.06,21.11,818972.0,21.2,21.27,21.06,21.11,818972.0
2025-03-20 14:30:00,21.11,21.23,21.1,21.2,315284.0,21.11,21.23,21.1,21.2,315284.0
2025-03-20 15:00:00,21.19,21.26,21.18,21.2,135400.0,21.19,21.26,21.18,21.2,135400.0
2025-03-20 15:30:00,21.19,21.2,21.15,21.18,270453.0,21.19,21.2,21.15,21.18,270453.0
2025-03-21 09:30:00,21.2,21.33,21.19,21.3,364431.0,21.2,21.33,21.19,21.3,364431.0
2025-03-21 10:00:00,21.29,21.36,21.15,21.19,377588.0,21.29,21.36,21.15,21.19,377588.0
2025-03-21 10:30:00,21.2,21.23,21.02,21.1,426374.0,21.2,21.23,21.02,21.1,426374.0
2025-03-21 11:00:00,21.1,21.19,21.0,21.09,392166.0,21.1,21.19,21.0,21.09,392166.0
2025-03-21 11:30:00,21.09,21.18,21.05,21.14,335425.0,21.09,21.18,21.05,21.14,335425.0
2025-03-21 12:00:00,21.13,21.24,21.13,21.2,236400.0,21.13,21.24,21.13,21.2,236400.0
2025-03-21 12:30:00,21.2,21.23,20.94,20.96,295705.0,21.2,21.23,20.94,20.96,295705.0
2025-03-21 13:00:00,20.97,21.13,20.93,21.1,309597.0,20.97,21.13,20.93,21.1,309597.0
2025-03-21 13:30:00,21.1,21.14,21.05,21.06,204142.0,21.1,21.14,21.05,21.06,204142.0
2025-03-21 14:00:00,21.07,21.08,21.0,21.01,433056.0,21.07,21.08,21.0,21.01,433056.0
2025-03-21 14:30:00,21.0,21.0,20.83,20.89,607864.0,21.0,21.0,20.83,20.89,607864.0
2025-03-21 15:00:00,20.89,20.92,20.83,20.85,180985.0,20.89,20.92,20.83,20.85,180985.0
2025-03-21 15:30:00,20.85,20.87,20.8,20.85,299802.0,20.85,20.87,20.8,20.85,299802.0
2025-03-24 09:30:00,21.07,21.18,20.94,21.0,335101.0,21.07,21.18,20.94,21.0,335101.0
2025-03-24 10:00:00,20.99,21.05,20.63,20.74,1406807.0,20.99,21.05,20.63,20.74,1406807.0
2025-03-24 10:30:00,20.75,21.03,20.72,20.95,372259.0,20.75,21.03,20.72,20.95,372259.0
2025-03-24 11:00:00,20.94,21.06,20.94,20.96,301397.0,20.94,21.06,20.94,20.96,301397.0
2025-03-24 11:30:00,20.96,21.02,20.86,20.88,351700.0,20.96,21.02,20.86,20.88,351700.0
2025-03-24 12:00:00,20.88,20.91,20.75,20.86,493291.0,20.88,20.91,20.75,20.86,493291.0
2025-03-24 12:30:00,20.87,20.89,20.79,20.85,143150.0,20.87,20.89,20.79,20.85,143150.0
2025-03-24 13:00:00,20.86,20.86,20.73,20.73,114493.0,20.86,20.86,20.73,20.73,114493.0
2025-03-24 13:30:00,20.73,20.86,20.73,20.77,412227.0,20.73,20.86,20.73,20.77,412227.0
2025-03-24 14:00:00,20.76,20.81,20.63,20.64,274278.0,20.76,20.81,20.63,20.64,274278.0
2025-03-24 14:30:00,20.64,20.69,20.61,20.67,346906.0,20.64,20.69,20.61,20.67,346906.0
2025-03-24 15:00:00,20.67,20.74,20.65,20.67,116032.0,20.67,20.74,20.65,20.67,116032.0
2025-03-24 15:30:00,20.67,20.68,20.63,20.66,187975.0,20.67,20.68,20.63,20.66,187975.0
2025-03-25 09:30:00,20.8,20.8,20.66,20.72,280117.0,20.8,20.8,20.66,20.72,280117.0
2025-03-25 10:00:00,20.73,20.74,20.65,20.71,312376.0,20.73,20.74,20.65,20.71,312376.0
2025-03-25 10:30:00,20.71,20.74,20.47,20.48,397265.0,20.71,20.74,20.47,20.48,397265.0
2025-03-25 11:00:00,20.48,20.51,20.38,20.45,523199.0,20.48,20.51,20.38,20.45,523199.0
2025-03-25 11:30:00,20.45,20.53,20.42,20.44,227158.0,20.45,20.53,20.42,20.44,227158.0
2025-03-25 12:00:00,20.44,20.64,20.41,20.57,306999.0,20.44,20.64,20.41,20.57,306999.0
2025-03-25 12:30:00,20.54,20.54,20.34,20.42,489092.0,20.54,20.54,20.34,20.42,489092.0
2025-03-25 13:00:00,20.42,20.42,20.13,20.17,525908.0,20.42,20.42,20.13,20.17,525908.0
2025-03-25 13:30:00,20.16,20.18,20.02,20.07,831801.0,20.16,20.18,20.02,20.07,831801.0
2025-03-25 14:00:00,20.05,20.29,20.0,20.27,641227.0,20.05,20.29,20.0,20.27,641227.0
2025-03-25 14:30:00,20.27,20.37,20.23,20.32,363567.0,20.27,20.37,20.23,20.32,363567.0
2025-03-25 15:00:00,20.32,20.36,20.31,20.34,281673.0,20.32,20.36,20.31,20.34,281673.0
2025-03-25 15:30:00,20.33,20.35,20.26,20.33,316784.0,20.33,20.35,20.26,20.33,316784.0
2025-03-26 09:30:00,20.41,20.48,20.31,20.37,325721.0,20.41,20.48,20.31,20.37,325721.0
2025-03-26 10:00:00,20.37,20.51,20.34,20.48,329104.0,20.37,20.51,20.34,20.48,329104.0
2025-03-26 10:30:00,20.48,20.48,20.29,20.32,302012.0,20.48,20.48,20.29,20.32,302012.0
2025-03-26 11:00:00,20.32,20.39,20.26,20.37,222800.0,20.32,20.39,20.26,20.37,222800.0
2025-03-26 11:30:00,20.36,20.47,20.31,20.34,219124.0,20.36,20.47,20.31,20.34,219124.0
2025-03-26 12:00:00,20.35,20.38,20.26,20.28,174139.0,20.35,20.38,20.26,20.28,174139.0
2025-03-26 12:30:00,20.28,20.62,20.26,20.59,396708.0,20.28,20.62,20.26,20.59,396708.0
2025-03-26 13:00:00,20.59,20.67,20.43,20.43,481170.0,20.59,20.67,20.43,20.43,481170.0
2025-03-26 13:30:00,20.43,20.43,20.15,20.25,522547.0,20.43,20.43,20.15,20.25,522547.0
2025-03-26 14:00:00,20.25,20.4,20.17,20.19,670372.0,20.25,20.4,20.17,20.19,670372.0
2025-03-26 14:30:00,20.2,20.25,20.12,20.19,290587.0,20.2,20.25,20.12,20.19,290587.0
2025-03-26 15:00:00,20.19,20.22,20.17,20.19,203956.0,20.19,20.22,20.17,20.19,203956.0
2025-03-26 15:30:00,20.18,20.21,20.13,20.15,184437.0,20.18,20.21,20.13,20.15,184437.0
2025-03-27 09:30:00,20.18,20.3,20.07,20.12,296439.0,20.18,20.3,20.07,20.12,296439.0
2025-03-27 10:00:00,20.13,20.13,20.0,20.03,261773.0,20.13,20.13,20.0,20.03,261773.0
2025-03-27 10:30:00,20.02,20.21,19.91,19.92,647115.0,20.02,20.21,19.91,19.92,647115.0
2025-03-27 11:00:00,19.93,20.12,19.91,20.11,207919.0,19.93,20.12,19.91,20.11,207919.0
2025-03-27 11:30:00,20.11,20.34,20.04,20.34,348630.0,20.11,20.34,20.04,20.34,348630.0
2025-03-27 12:00:00,20.32,20.55,20.32,20.46,412880.0,20.32,20.55,20.32,20.46,412880.0
2025-03-27 12:30:00,20.46,20.56,20.42,20.48,513004.0,20.46,20.56,20.42,20.48,513004.0
2025-03-27 13:00:00,20.48,20.49,20.34,20.42,394397.0,20.48,20.49,20.34,20.42,394397.0
2025-03-27 13:30:00,20.41,20.68,20.41,20.68,607328.0,20.41,20.68,20.41,20.68,607328.0
2025-03-27 14:00:00,20.67,20.67,20.38,20.48,1141301.0,20.67,20.67,20.38,20.48,1141301.0
2025-03-27 14:30:00,20.48,20.61,20.48,20.56,202308.0,20.48,20.61,20.48,20.56,202308.0
2025-03-27 15:00:00,20.56,20.58,20.5,20.53,136742.0,20.56,20.58,20.5,20.53,136742.0
2025-03-27 15:30:00,20.53,20.53,20.4,20.41,374425.0,20.53,20.53,20.4,20.41,374425.0
2025-03-28 09:30:00,20.49,20.52,20.24,20.28,360400.0,20.49,20.52,20.24,20.28,360400.0
2025-03-28 10:00:00,20.27,20.28,20.14,20.21,317781.0,20.27,20.28,20.14,20.21,317781.0
2025-03-28 10:30:00,20.22,20.48,20.22,20.46,250897.0,20.22,20.48,20.22,20.46,250897.0
2025-03-28 11:00:00,20.45,20.57,20.41,20.54,182511.0,20.45,20.57,20.41,20.54,182511.0
2025-03-28 11:30:00,20.54,20.56,20.39,20.55,229892.0,20.54,20.56,20.39,20.55,229892.0
2025-03-28 12:00:00,20.55,20.92,20.55,20.91,703563.0,20.55,20.92,20.55,20.91,703563.0
2025-03-28 12:30:00,20.9,21.14,20.9,21.04,754878.0,20.9,21.14,20.9,21.04,754878.0
2025-03-28 13:00:00,21.04,21.19,20.93,21.18,647926.0,21.04,21.19,20.93,21.18,647926.0
2025-03-28 13:30:00,21.18,21.33,21.14,21.32,430390.0,21.18,21.33,21.14,21.32,430390.0
2025-03-28 14:00:00,21.33,21.35,21.2,21.2,542365.0,21.33,21.35,21.2,21.2,542365.0
2025-03-28 14:30:00,21.21,21.27,21.2,21.23,375614.0,21.21,21.27,21.2,21.23,375614.0
2025-03-28 15:00:00,21.23,21.3,21.22,21.27,198370.0,21.23,21.3,21.22,21.27,198370.0
2025-03-28 15:30:00,21.27,21.35,21.27,21.34,373644.0,21.27,21.35,21.27,21.34,373644.0
2025-03-31 09:30:00,22.12,22.12,21.63,21.7,672872.0,22.12,22.12,21.63,21.7,672872.0
2025-03-31 10:00:00,21.7,21.83,21.54,21.72,694684.0,21.7,21.83,21.54,21.72,694684.0
2025-03-31 10:30:00,21.72,21.82,21.49,21.54,469574.0,21.72,21.82,21.49,21.54,469574.0
2025-03-31 11:00:00,21.56,21.62,21.48,21.52,371041.0,21.56,21.62,21.48,21.52,371041.0
2025-03-31 11:30:00,21.51,21.61,21.44,21.58,510667.0,21.51,21.61,21.44,21.58,510667.0
2025-03-31 12:00:00,21.57,21.65,21.29,21.31,445511.0,21.57,21.65,21.29,21.31,445511.0
2025-03-31 12:30:00,21.31,21.42,21.21,21.27,343976.0,21.31,21.42,21.21,21.27,343976.0
2025-03-31 13:00:00,21.25,21.47,21.25,21.44,330306.0,21.25,21.47,21.25,21.44,330306.0
2025-03-31 13:30:00,21.42,21.56,21.36,21.37,336963.0,21.42,21.56,21.36,21.37,336963.0
2025-03-31 14:00:00,21.37,21.62,21.31,21.54,572744.0,21.37,21.62,21.31,21.54,572744.0
2025-03-31 14:30:00,21.52,21.61,21.46,21.57,292156.0,21.52,21.61,21.46,21.57,292156.0
2025-03-31 15:00:00,21.58,21.58,21.52,21.58,143401.0,21.58,21.58,21.52,21.58,143401.0
2025-03-31 15:30:00,21.57,21.65,21.57,21.6,300982.0,21.57,21.65,21.57,21.6,300982.0
2025-04-01 09:30:00,21.12,21.23,21.1,21.17,260005.0,21.12,21.23,21.1,21.17,260005.0
2025-04-01 10:00:00,21.16,21.23,20.94,21.02,379861.0,21.16,21.23,20.94,21.02,379861.0
2025-04-01 10:30:00,21.0,21.06,20.93,21.01,232025.0,21.0,21.06,20.93,21.01,232025.0
2025-04-01 11:00:00,21.01,21.08,20.97,21.04,202090.0,21.01,21.08,20.97,21.04,202090.0
2025-04-01 11:30:00,21.04,21.13,20.85,20.96,356772.0,21.04,21.13,20.85,20.96,356772.0
2025-04-01 12:00:00,20.97,21.1,20.95,21.02,298537.0,20.97,21.1,20.95,21.02,298537.0
2025-04-01 12:30:00,21.02,21.02,20.76,20.79,364292.0,21.02,21.02,20.76,20.79,364292.0
2025-04-01 13:00:00,20.78,20.89,20.77,20.84,175655.0,20.78,20.89,20.77,20.84,175655.0
2025-04-01 13:30:00,20.85,20.85,20.69,20.72,280439.0,20.85,20.85,20.69,20.72,280439.0
2025-04-01 14:00:00,20.72,20.76,20.57,20.68,785081.0,20.72,20.76,20.57,20.68,785081.0
2025-04-01 14:30:00,20.68,20.74,20.65,20.69,342166.0,20.68,20.74,20.65,20.69,342166.0
2025-04-01 15:00:00,20.69,20.73,20.65,20.7,178851.0,20.69,20.73,20.65,20.7,178851.0
2025-04-01 15:30:00,20.7,20.72,20.69,20.7,245188.0,20.7,20.72,20.69,20.7,245188.0
2025-04-02 09:30:00,21.09,21.17,20.94,21.17,347184.0,21.09,21.17,20.94,21.17,347184.0
2025-04-02 10:00:00,21.17,21.29,21.14,21.16,403411.0,21.17,21.29,21.14,21.16,403411.0
2025-04-02 10:30:00,21.17,21.23,21.11,21.2,125675.0,21.17,21.23,21.11,21.2,125675.0
2025-04-02 11:00:00,21.19,21.37,21.17,21.33,337238.0,21.19,21.37,21.17,21.33,337238.0
2025-04-02 11:30:00,21.35,21.35,21.23,21.24,107728.0,21.35,21.35,21.23,21.24,107728.0
2025-04-02 12:00:00,21.25,21.28,21.17,21.27,262135.0,21.25,21.28,21.17,21.27,262135.0
2025-04-02 12:30:00,21.27,21.29,21.16,21.17,133284.0,21.27,21.29,21.16,21.17,133284.0
2025-04-02 13:00:00,21.18,21.29,21.08,21.27,384544.0,21.18,21.29,21.08,21.27,384544.0
2025-04-02 13:30:00,21.27,21.28,21.2,21.2,224040.0,21.27,21.28,21.2,21.2,224040.0
2025-04-02 14:00:00,21.2,21.31,21.12,21.2,361282.0,21.2,21.31,21.12,21.2,361282.0
2025-04-02 14:30:00,21.18,21.22,21.12,21.13,100773.0,21.18,21.22,21.12,21.13,100773.0
2025-04-02 15:00:00,21.13,21.14,21.01,21.04,92914.0,21.13,21.14,21.01,21.04,92914.0
2025-04-02 15:30:00,21.04,21.07,20.99,21.06,200063.0,21.04,21.07,20.99,21.06,200063.0
2025-04-03 09:30:00,21.81,21.98,21.78,21.89,457345.0,21.81,21.98,21.78,21.89,457345.0
2025-04-03 10:00:00,21.89,21.93,21.68,21.71,277037.0,21.89,21.93,21.68,21.71,277037.0
2025-04-03 10:30:00,21.69,21.76,21.55,21.72,394810.0,21.69,21.76,21.55,21.72,394810.0
2025-04-03 11:00:00,21.72,21.77,21.55,21.77,333948.0,21.72,21.77,21.55,21.77,333948.0
2025-04-03 11:30:00,21.75,21.82,21.6,21.62,200315.0,21.75,21.82,21.6,21.62,200315.0
2025-04-03 12:00:00,21.62,21.71,21.54,21.68,214981.0,21.62,21.71,21.54,21.68,214981.0
2025-04-03 12:30:00,21.68,21.73,21.55,21.61,159430.0,21.68,21.73,21.55,21.61,159430.0
2025-04-03 13:00:00,21.61,21.65,21.55,21.64,139752.0,21.61,21.65,21.55,21.64,139752.0
2025-04-03 13:30:00,21.63,21.69,21.62,21.66,137942.0,21.63,21.69,21.62,21.66,137942.0
2025-04-03 14:00:00,21.65,21.67,21.54,21.62,340873.0,21.65,21.67,21.54,21.62,340873.0
2025-04-03 14:30:00,21.61,21.61,21.38,21.4,445143.0,21.61,21.61,21.38,21.4,445143.0
2025-04-03 15:00:00,21.4,21.52,21.38,21.52,221865.0,21.4,21.52,21.38,21.52,221865.0
2025-04-03 15:30:00,21.52,21.58,21.52,21.55,261173.0,21.52,21.58,21.52,21.55,261173.0
2025-04-04 09:30:00,20.17,20.56,20.13,20.47,785948.0,20.17,20.56,20.13,20.47,785948.0
2025-04-04 10:00:00,20.47,20.49,20.22,20.27,393289.0,20.47,20.49,20.22,20.27,393289.0
2025-04-04 10:30:00,20.25,20.35,20.23,20.3,328849.0,20.25,20.35,20.23,20.3,328849.0
2025-04-04 11:00:00,20.29,20.71,20.29,20.53,858825.0,20.29,20.71,20.29,20.53,858825.0
2025-04-04 11:30:00,20.53,20.53,20.28,20.28,191497.0,20.53,20.53,20.28,20.28,191497.0
2025-04-04 12:00:00,20.27,20.3,20.07,20.11,316674.0,20.27,20.3,20.07,20.11,316674.0
2025-04-04 12:30:00,20.11,20.24,20.05,20.2,237244.0,20.11,20.24,20.05,20.2,237244.0
2025-04-04 13:00:00,20.2,20.49,20.15,20.18,721263.0,20.2,20.49,20.15,20.18,721263.0
2025-04-04 13:30:00,20.18,20.25,20.03,20.09,350318.0,20.18,20.25,20.03,20.09,350318.0
2025-04-04 14:00:00,20.08,20.23,20.03,20.05,260874.0,20.08,20.23,20.03,20.05,260874.0
2025-04-04 14:30:00,20.05,20.11,20.0,20.05,237549.0,20.05,20.11,20.0,20.05,237549.0
2025-04-04 15:00:00,20.05,20.06,19.94,20.03,283103.0,20.05,20.06,19.94,20.03,283103.0
2025-04-04 15:30:00,20.03,20.05,19.93,20.03,381974.0,20.03,20.05,19.93,20.03,381974.0
2025-04-07 09:30:00,20.09,20.11,19.7,19.87,729318.0,20.09,20.11,19.7,19.87,729318.0
2025-04-07 10:00:00,19.87,20.55,19.86,20.19,1174089.0,19.87,20.55,19.86,20.19,1174089.0
2025-04-07 10:30:00,20.19,20.25,19.78,19.86,679112.0,20.19,20.25,19.78,19.86,679112.0
2025-04-07 11:00:00,19.86,20.08,19.67,19.73,708136.0,19.86,20.08,19.67,19.73,708136.0
2025-04-07 11:30:00,19.74,19.95,19.68,19.82,355976.0,19.74,19.95,19.68,19.82,355976.0
2025-04-07 12:00:00,19.82,20.01,19.66,19.69,318677.0,19.82,20.01,19.66,19.69,318677.0
2025-04-07 12:30:00,19.68,19.8,19.51,19.53,368820.0,19.68,19.8,19.51,19.53,368820.0
2025-04-07 13:00:00,19.54,19.67,19.43,19.55,452848.0,19.54,19.67,19.43,19.55,452848.0
2025-04-07 13:30:00,19.54,19.67,19.47,19.48,662468.0,19.54,19.67,19.47,19.48,662468.0
2025-04-07 14:00:00,19.47,19.52,19.09,19.13,361997.0,19.47,19.52,19.09,19.13,361997.0
2025-04-07 14:30:00,19.14,19.18,18.9,18.93,888157.0,19.14,19.18,18.9,18.93,888157.0
2025-04-07 15:00:00,18.93,19.07,18.84,19.05,265145.0,18.93,19.07,18.84,19.05,265145.0
2025-04-07 15:30:00,19.06,19.08,19.01,19.05,680072.0,19.06,19.08,19.01,19.05,680072.0
2025-04-08 09:30:00,19.59,19.78,19.4,19.48,496567.0,19.59,19.78,19.4,19.48,496567.0
2025-04-08 10:00:00,19.49,19.53,19.11,19.13,445019.0,19.49,19.53,19.11,19.13,445019.0
2025-04-08 10:30:00,19.12,19.12,18.62,18.85,966780.0,19.12,19.12,18.62,18.85,966780.0
2025-04-08 11:00:00,18.89,19.0,18.58,18.64,771770.0,18.89,19.0,18.58,18.64,771770.0
2025-04-08 11:30:00,18.65,18.78,18.54,18.75,368736.0,18.65,18.78,18.54,18.75,368736.0
2025-04-08 12:00:00,18.75,18.78,18.55,18.57,295334.0,18.75,18.78,18.55,18.57,295334.0
2025-04-08 12:30:00,18.55,18.58,18.4,18.4,396459.0,18.55,18.58,18.4,18.4,396459.0
2025-04-08 13:00:00,18.42,18.49,18.32,18.36,305162.0,18.42,18.49,18.32,18.36,305162.0
2025-04-08 13:30:00,18.35,18.5,18.18,18.25,589092.0,18.35,18.5,18.18,18.25,589092.0
2025-04-08 14:00:00,18.24,18.32,18.11,18.12,429773.0,18.24,18.32,18.11,18.12,429773.0
2025-04-08 14:30:00,18.13,18.49,18.13,18.43,516974.0,18.13,18.49,18.13,18.43,516974.0
2025-04-08 15:00:00,18.44,18.45,18.2,18.28,309003.0,18.44,18.45,18.2,18.28,309003.0
2025-04-08 15:30:00,18.27,18.3,18.18,18.27,289182.0,18.27,18.3,18.18,18.27,289182.0
2025-04-09 09:30:00,18.22,18.27,17.98,18.18,1247770.0,18.22,18.27,17.98,18.18,1247770.0
2025-04-09 10:00:00,18.17,18.17,17.76,17.76,642094.0,18.17,18.17,17.76,17.76,642094.0
2025-04-09 10:30:00,17.76,17.99,17.65,17.69,526302.0,17.76,17.99,17.65,17.69,526302.0
2025-04-09 11:00:00,17.72,18.21,17.7,18.07,872609.0,17.72,18.21,17.7,18.07,872609.0
2025-04-09 11:30:00,18.06,18.41,18.06,18.32,781968.0,18.06,18.41,18.06,18.32,781968.0
2025-04-09 12:00:00,18.33,18.58,18.28,18.52,604779.0,18.33,18.58,18.28,18.52,604779.0
2025-04-09 12:30:00,18.5,18.52,18.33,18.44,347451.0,18.5,18.52,18.33,18.44,347451.0
2025-04-09 13:00:00,18.41,19.51,18.34,19.12,2540211.0,18.41,19.51,18.34,19.12,2540211.0
2025-04-09 13:30:00,19.13,19.69,19.07,19.64,1306992.0,19.13,19.69,19.07,19.64,1306992.0
2025-04-09 14:00:00,19.6,20.02,19.37,19.86,1270720.0,19.6,20.02,19.37,19.86,1270720.0
2025-04-09 14:30:00,19.87,19.92,19.56,19.57,727104.0,19.87,19.92,19.56,19.57,727104.0
2025-04-09 15:00:00,19.58,19.62,19.5,19.57,442172.0,19.58,19.62,19.5,19.57,442172.0
2025-04-09 15:30:00,19.57,19.75,19.5,19.63,684342.0,19.57,19.75,19.5,19.63,684342.0
2025-04-10 09:30:00,19.14,19.18,18.96,19.04,583745.0,19.14,19.18,18.96,19.04,583745.0
2025-04-10 10:00:00,19.04,19.18,19.0,19.06,487502.0,19.04,19.18,19.0,19.06,487502.0
2025-04-10 10:30:00,19.06,19.36,18.77,18.86,1565682.0,19.06,19.36,18.77,18.86,1565682.0
2025-04-10 11:00:00,18.86,18.91,18.44,18.62,783053.0,18.86,18.91,18.44,18.62,783053.0
2025-04-10 11:30:00,18.62,18.7,18.48,18.62,621636.0,18.62,18.7,18.48,18.62,621636.0
2025-04-10 12:00:00,18.61,18.63,18.29,18.4,556935.0,18.61,18.63,18.29,18.4,556935.0
2025-04-10 12:30:00,18.39,18.61,18.37,18.49,690718.0,18.39,18.61,18.37,18.49,690718.0
2025-04-10 13:00:00,18.48,18.62,18.15,18.35,787875.0,18.48,18.62,18.15,18.35,787875.0
2025-04-10 13:30:00,18.35,18.44,18.22,18.39,553285.0,18.35,18.44,18.22,18.39,553285.0
2025-04-10 14:00:00,18.39,18.69,18.38,18.68,801713.0,18.39,18.69,18.38,18.68,801713.0
2025-04-10 14:30:00,18.68,18.68,18.41,18.41,344461.0,18.68,18.68,18.41,18.41,344461.0
2025-04-10 15:00:00,18.41,18.52,18.41,18.48,233914.0,18.41,18.52,18.41,18.48,233914.0
2025-04-10 15:30:00,18.49,18.51,18.45,18.46,230089.0,18.49,18.51,18.45,18.46,230089.0
2025-04-11 09:30:00,18.0,18.7,17.98,18.51,1066734.0,18.0,18.7,17.98,18.51,1066734.0
2025-04-11 10:00:00,18.5,18.53,18.25,18.36,476037.0,18.5,18.53,18.25,18.36,476037.0
2025-04-11 10:30:00,18.35,18.44,18.06,18.11,452121.0,18.35,18.44,18.06,18.11,452121.0
2025-04-11 11:00:00,18.12,18.23,17.97,18.12,435039.0,18.12,18.23,17.97,18.12,435039.0
2025-04-11 11:30:00,18.11,18.19,18.0,18.18,248025.0,18.11,18.19,18.0,18.18,248025.0
2025-04-11 12:00:00,18.14,18.38,18.1,18.31,271182.0,18.14,18.38,18.1,18.31,271182.0
2025-04-11 12:30:00,18.31,18.39,18.2,18.38,583384.0,18.31,18.39,18.2,18.38,583384.0
2025-04-11 13:00:00,18.39,18.46,18.25,18.29,473073.0,18.39,18.46,18.25,18.29,473073.0
2025-04-11 13:30:00,18.29,18.6,18.29,18.47,496733.0,18.29,18.6,18.29,18.47,496733.0
2025-04-11 14:00:00,18.47,18.49,18.23,18.47,763944.0,18.47,18.49,18.23,18.47,763944.0
2025-04-11 14:30:00,18.48,18.6,18.46,18.48,473613.0,18.48,18.6,18.46,18.48,473613.0
2025-04-11 15:00:00,18.48,18.59,18.48,18.55,241077.0,18.48,18.59,18.48,18.55,241077.0
2025-04-11 15:30:00,18.54,18.65,18.52,18.62,897518.0,18.54,18.65,18.52,18.62,897518.0
2025-04-14 09:30:00,18.79,18.83,18.56,18.59,409555.0,18.79,18.83,18.56,18.59,409555.0
2025-04-14 10:00:00,18.59,18.65,18.29,18.44,451217.0,18.59,18.65,18.29,18.44,451217.0
2025-04-14 10:30:00,18.43,18.5,18.23,18.26,678522.0,18.43,18.5,18.23,18.26,678522.0
2025-04-14 11:00:00,18.27,18.27,18.06,18.08,418525.0,18.27,18.27,18.06,18.08,418525.0
2025-04-14 11:30:00,18.09,18.15,18.0,18.1,279766.0,18.09,18.15,18.0,18.1,279766.0
2025-04-14 12:00:00,18.1,18.12,18.0,18.07,254120.0,18.1,18.12,18.0,18.07,254120.0
2025-04-14 12:30:00,18.05,18.13,17.91,17.94,354673.0,18.05,18.13,17.91,17.94,354673.0
2025-04-14 13:00:00,17.94,17.99,17.78,17.79,413843.0,17.94,17.99,17.78,17.79,413843.0
2025-04-14 13:30:00,17.79,17.83,17.71,17.71,276857.0,17.79,17.83,17.71,17.71,276857.0
2025-04-14 14:00:00,17.71,17.73,17.38,17.41,853448.0,17.71,17.73,17.38,17.41,853448.0
2025-04-14 14:30:00,17.41,17.57,17.34,17.56,407648.0,17.41,17.57,17.34,17.56,407648.0
2025-04-14 15:00:00,17.55,17.6,17.51,17.57,234629.0,17.55,17.6,17.51,17.57,234629.0
2025-04-14 15:30:00,17.57,17.58,17.46,17.49,205521.0,17.57,17.58,17.46,17.49,205521.0
2025-04-15 09:30:00,17.15,17.3,17.08,17.1,461618.0,17.15,17.3,17.08,17.1,461618.0
2025-04-15 10:00:00,17.1,17.3,17.04,17.16,504733.0,17.1,17.3,17.04,17.16,504733.0
2025-04-15 10:30:00,17.16,17.2,16.98,17.07,312330.0,17.16,17.2,16.98,17.07,312330.0
2025-04-15 11:00:00,17.06,17.14,16.99,17.06,382007.0,17.06,17.14,16.99,17.06,382007.0
2025-04-15 11:30:00,17.06,17.13,17.0,17.12,241460.0,17.06,17.13,17.0,17.12,241460.0
2025-04-15 12:00:00,17.11,17.32,17.1,17.25,299243.0,17.11,17.32,17.1,17.25,299243.0
2025-04-15 12:30:00,17.26,17.51,17.2,17.47,339328.0,17.26,17.51,17.2,17.47,339328.0
2025-04-15 13:00:00,17.48,17.53,17.38,17.39,310817.0,17.48,17.53,17.38,17.39,310817.0
2025-04-15 13:30:00,17.4,17.49,17.25,17.41,293405.0,17.4,17.49,17.25,17.41,293405.0
2025-04-15 14:00:00,17.41,17.54,17.33,17.43,410086.0,17.41,17.54,17.33,17.43,410086.0
2025-04-15 14:30:00,17.42,17.48,17.39,17.44,151087.0,17.42,17.48,17.39,17.44,151087.0
2025-04-15 15:00:00,17.44,17.46,17.4,17.41,69106.0,17.44,17.46,17.4,17.41,69106.0
2025-04-15 15:30:00,17.39,17.42,17.35,17.38,106518.0,17.39,17.42,17.35,17.38,106518.0
2025-04-16 09:30:00,17.01,17.17,17.01,17.05,307980.0,17.01,17.17,17.01,17.05,307980.0
2025-04-16 10:00:00,17.05,17.2,17.04,17.1,292029.0,17.05,17.2,17.04,17.1,292029.0
2025-04-16 10:30:00,17.1,17.12,17.02,17.04,318230.0,17.1,17.12,17.02,17.04,318230.0
2025-04-16 11:00:00,17.04,17.07,16.82,16.98,584069.0,17.04,17.07,16.82,16.98,584069.0
2025-04-16 11:30:00,16.97,17.2,16.91,17.19,488475.0,16.97,17.2,16.91,17.19,488475.0
2025-04-16 12:00:00,17.18,17.32,17.14,17.23,626340.0,17.18,17.32,17.14,17.23,626340.0
2025-04-16 12:30:00,17.23,17.23,17.09,17.1,213847.0,17.23,17.23,17.09,17.1,213847.0
2025-04-16 13:00:00,17.09,17.22,17.0,17.03,287505.0,17.09,17.22,17.0,17.03,287505.0
2025-04-16 13:30:00,17.02,17.11,16.93,17.02,350093.0,17.02,17.11,16.93,17.02,350093.0
2025-04-16 14:00:00,17.02,17.07,16.94,17.07,208581.0,17.02,17.07,16.94,17.07,208581.0
2025-04-16 14:30:00,17.07,17.09,17.01,17.02,130842.0,17.07,17.09,17.01,17.02,130842.0
2025-04-16 15:00:00,17.02,17.09,17.02,17.07,113050.0,17.02,17.09,17.02,17.07,113050.0
2025-04-16 15:30:00,17.06,17.07,17.0,17.02,166940.0,17.06,17.07,17.0,17.02,166940.0
2025-04-17 09:30:00,17.01,17.14,16.99,17.11,280501.0,17.01,17.14,16.99,17.11,280501.0
2025-04-17 10:00:00,17.11,17.2,17.02,17.13,367281.0,17.11,17.2,17.02,17.13,367281.0
2025-04-17 10:30:00,17.14,17.5,17.14,17.26,1040326.0,17.14,17.5,17.14,17.26,1040326.0
2025-04-17 11:00:00,17.25,17.3,17.12,17.21,340259.0,17.25,17.3,17.12,17.21,340259.0
2025-04-17 11:30:00,17.21,17.31,17.14,17.27,204913.0,17.21,17.31,17.14,17.27,204913.0
2025-04-17 12:00:00,17.27,17.3,17.15,17.17,239662.0,17.27,17.3,17.15,17.17,239662.0
2025-04-17 12:30:00,17.17,17.23,17.04,17.05,442610.0,17.17,17.23,17.04,17.05,442610.0
2025-04-17 13:00:00,17.04,17.21,17.01,17.18,238551.0,17.04,17.21,17.01,17.18,238551.0
2025-04-17 13:30:00,17.16,17.21,17.07,17.13,236087.0,17.16,17.21,17.07,17.13,236087.0
2025-04-17 14:00:00,17.14,17.2,17.04,17.05,212676.0,17.14,17.2,17.04,17.05,212676.0
2025-04-17 14:30:00,17.05,17.1,17.01,17.06,269199.0,17.05,17.1,17.01,17.06,269199.0
2025-04-17 15:00:00,17.06,17.07,17.02,17.07,113056.0,17.06,17.07,17.02,17.07,113056.0
2025-04-17 15:30:00,17.06,17.1,17.01,17.03,166141.0,17.06,17.1,17.01,17.03,166141.0
2025-04-21 09:30:00,16.6,16.66,16.4,16.41,345420.0,16.6,16.66,16.4,16.41,345420.0
2025-04-21 10:00:00,16.4,16.45,16.21,16.22,354076.0,16.4,16.45,16.21,16.22,354076.0
2025-04-21 10:30:00,16.23,16.28,16.14,16.19,344417.0,16.23,16.28,16.14,16.19,344417.0
2025-04-21 11:00:00,16.19,16.28,16.11,16.25,459594.0,16.19,16.28,16.11,16.25,459594.0
2025-04-21 11:30:00,16.25,16.31,16.11,16.16,352732.0,16.25,16.31,16.11,16.16,352732.0
2025-04-21 12:00:00,16.15,16.25,16.12,16.18,314059.0,16.15,16.25,16.12,16.18,314059.0
2025-04-21 12:30:00,16.18,16.21,16.12,16.13,146632.0,16.18,16.21,16.12,16.13,146632.0
2025-04-21 13:00:00,16.12,16.13,15.96,15.98,428028.0,16.12,16.13,15.96,15.98,428028.0
2025-04-21 13:30:00,15.98,16.03,15.87,15.9,800252.0,15.98,16.03,15.87,15.9,800252.0
2025-04-21 14:00:00,15.9,15.96,15.79,15.91,922186.0,15.9,15.96,15.79,15.91,922186.0
2025-04-21 14:30:00,15.92,16.0,15.9,15.99,306667.0,15.92,16.0,15.9,15.99,306667.0
2025-04-21 15:00:00,15.99,16.01,15.97,16.0,183446.0,15.99,16.01,15.97,16.0,183446.0
2025-04-21 15:30:00,15.99,16.02,15.96,16.0,341790.0,15.99,16.02,15.96,16.0,341790.0
2025-04-22 09:30:00,16.0,16.01,15.89,15.9,699683.0,16.0,16.01,15.89,15.9,699683.0
2025-04-22 10:00:00,15.9,15.94,15.73,15.75,815280.0,15.9,15.94,15.73,15.75,815280.0
2025-04-22 10:30:00,15.75,15.78,15.66,15.68,301521.0,15.75,15.78,15.66,15.68,301521.0
2025-04-22 11:00:00,15.68,15.72,15.49,15.59,1420647.0,15.68,15.72,15.49,15.59,1420647.0
2025-04-22 11:30:00,15.6,15.69,15.58,15.67,895162.0,15.6,15.69,15.58,15.67,895162.0
2025-04-22 12:00:00,15.68,15.88,15.66,15.85,706620.0,15.68,15.88,15.66,15.85,706620.0
2025-04-22 12:30:00,15.85,15.87,15.64,15.77,309145.0,15.85,15.87,15.64,15.77,309145.0
2025-04-22 13:00:00,15.78,15.78,15.66,15.71,373208.0,15.78,15.78,15.66,15.71,373208.0
2025-04-22 13:30:00,15.7,15.73,15.62,15.66,253100.0,15.7,15.73,15.62,15.66,253100.0
2025-04-22 14:00:00,15.65,15.77,15.65,15.72,263233.0,15.65,15.77,15.65,15.72,263233.0
2025-04-22 14:30:00,15.73,15.78,15.71,15.74,419691.0,15.73,15.78,15.71,15.74,419691.0
2025-04-22 15:00:00,15.73,15.76,15.72,15.75,154441.0,15.73,15.76,15.72,15.75,154441.0
2025-04-22 15:30:00,15.75,15.79,15.75,15.79,258725.0,15.75,15.79,15.75,15.79,258725.0
2025-04-23 09:30:00,15.82,15.91,15.7,15.77,1011909.0,15.82,15.91,15.7,15.77,1011909.0
2025-04-23 10:00:00,15.77,15.84,15.63,15.71,771702.0,15.77,15.84,15.63,15.71,771702.0
2025-04-23 10:30:00,15.71,15.89,15.7,15.86,598022.0,15.71,15.89,15.7,15.86,598022.0
2025-04-23 11:00:00,15.87,15.98,15.85,15.87,987314.0,15.87,15.98,15.85,15.87,987314.0
2025-04-23 11:30:00,15.87,15.98,15.84,15.89,403079.0,15.87,15.98,15.84,15.89,403079.0
2025-04-23 12:00:00,15.9,15.99,15.89,15.98,333340.0,15.9,15.99,15.89,15.98,333340.0
2025-04-23 12:30:00,15.99,16.09,15.95,15.98,367882.0,15.99,16.09,15.95,15.98,367882.0
2025-04-23 13:00:00,15.99,15.99,15.86,15.87,330580.0,15.99,15.99,15.86,15.87,330580.0
2025-04-23 13:30:00,15.87,15.94,15.83,15.9,252374.0,15.87,15.94,15.83,15.9,252374.0
2025-04-23 14:00:00,15.9,15.92,15.78,15.83,610717.0,15.9,15.92,15.78,15.83,610717.0
2025-04-23 14:30:00,15.83,15.83,15.7,15.71,378530.0,15.83,15.83,15.7,15.71,378530.0
2025-04-23 15:00:00,15.71,15.79,15.7,15.76,323224.0,15.71,15.79,15.7,15.76,323224.0
2025-04-23 15:30:00,15.76,15.76,15.69,15.74,288349.0,15.76,15.76,15.69,15.74,288349.0
2025-04-24 09:30:00,15.34,15.37,15.19,15.23,767367.0,15.34,15.37,15.19,15.23,767367.0
2025-04-24 10:00:00,15.22,15.43,15.22,15.36,651066.0,15.22,15.43,15.22,15.36,651066.0
2025-04-24 10:30:00,15.33,15.35,15.04,15.18,1537990.0,15.33,15.35,15.04,15.18,1537990.0
2025-04-24 11:00:00,15.17,15.21,15.09,15.12,390116.0,15.17,15.21,15.09,15.12,390116.0
2025-04-24 11:30:00,15.12,15.17,15.09,15.15,294174.0,15.12,15.17,15.09,15.15,294174.0
2025-04-24 12:00:00,15.15,15.27,15.15,15.25,318235.0,15.15,15.27,15.15,15.25,318235.0
2025-04-24 12:30:00,15.26,15.45,15.26,15.43,480577.0,15.26,15.45,15.26,15.43,480577.0
2025-04-24 13:00:00,15.44,15.46,15.3,15.33,263696.0,15.44,15.46,15.3,15.33,263696.0
2025-04-24 13:30:00,15.33,15.46,15.33,15.45,264000.0,15.33,15.46,15.33,15.45,264000.0
2025-04-24 14:00:00,15.45,15.53,15.4,15.51,458224.0,15.45,15.53,15.4,15.51,458224.0
2025-04-24 14:30:00,15.5,15.54,15.48,15.5,176556.0,15.5,15.54,15.48,15.5,176556.0
2025-04-24 15:00:00,15.5,15.52,15.47,15.49,130096.0,15.5,15.52,15.47,15.49,130096.0
2025-04-24 15:30:00,15.5,15.51,15.47,15.51,163442.0,15.5,15.51,15.47,15.51,163442.0
2025-04-25 09:30:00,15.3,15.5,15.28,15.48,470919.0,15.3,15.5,15.28,15.48,470919.0
2025-04-25 10:00:00,15.48,15.76,15.44,15.67,597328.0,15.48,15.76,15.44,15.67,597328.0
2025-04-25 10:30:00,15.68,15.86,15.66,15.78,584610.0,15.68,15.86,15.66,15.78,584610.0
2025-04-25 11:00:00,15.79,15.87,15.7,15.74,377295.0,15.79,15.87,15.7,15.74,377295.0
2025-04-25 11:30:00,15.73,15.75,15.65,15.69,289318.0,15.73,15.75,15.65,15.69,289318.0
2025-04-25 12:00:00,15.69,15.73,15.53,15.54,494445.0,15.69,15.73,15.53,15.54,494445.0
2025-04-25 12:30:00,15.55,15.59,15.47,15.52,288886.0,15.55,15.59,15.47,15.52,288886.0
2025-04-25 13:00:00,15.53,15.57,15.45,15.51,427800.0,15.53,15.57,15.45,15.51,427800.0
2025-04-25 13:30:00,15.52,15.68,15.51,15.65,366233.0,15.52,15.68,15.51,15.65,366233.0
2025-04-25 14:00:00,15.65,15.77,15.57,15.59,434559.0,15.65,15.77,15.57,15.59,434559.0
2025-04-25 14:30:00,15.59,15.59,15.54,15.59,129157.0,15.59,15.59,15.54,15.59,129157.0
2025-04-25 15:00:00,15.59,15.72,15.58,15.72,315296.0,15.59,15.72,15.58,15.72,315296.0
2025-04-25 15:30:00,15.72,15.76,15.69,15.7,384547.0,15.72,15.76,15.69,15.7,384547.0
2025-04-28 09:30:00,15.92,16.44,15.88,16.34,1755360.0,15.92,16.44,15.88,16.34,1755360.0
2025-04-28 10:00:00,16.34,16.7,16.32,16.52,1313491.0,16.34,16.7,16.32,16.52,1313491.0
2025-04-28 10:30:00,16.53,16.58,16.37,16.46,955146.0,16.53,16.58,16.37,16.46,955146.0
2025-04-28 11:00:00,16.46,16.61,16.4,16.47,654495.0,16.46,16.61,16.4,16.47,654495.0
2025-04-28 11:30:00,16.47,16.69,16.47,16.61,711807.0,16.47,16.69,16.47,16.61,711807.0
2025-04-28 12:00:00,16.61,16.68,16.5,16.66,345132.0,16.61,16.68,16.5,16.66,345132.0
2025-04-28 12:30:00,16.66,16.71,16.61,16.7,401430.0,16.66,16.71,16.61,16.7,401430.0
2025-04-28 13:00:00,16.7,16.77,16.57,16.71,773078.0,16.7,16.77,16.57,16.71,773078.0
2025-04-28 13:30:00,16.71,16.81,16.66,16.71,629204.0,16.71,16.81,16.66,16.71,629204.0
2025-04-28 14:00:00,16.71,16.84,16.68,16.72,838915.0,16.71,16.84,16.68,16.72,838915.0
2025-04-28 14:30:00,16.71,16.8,16.68,16.69,448274.0,16.71,16.8,16.68,16.69,448274.0
2025-04-28 15:00:00,16.69,16.73,16.68,16.7,342798.0,16.69,16.73,16.68,16.7,342798.0
2025-04-28 15:30:00,16.7,16.72,16.62,16.62,597154.0,16.7,16.72,16.62,16.62,597154.0
2025-04-29 09:30:00,16.86,16.88,16.59,16.69,1073701.0,16.86,16.88,16.59,16.69,1073701.0
2025-04-29 10:00:00,16.68,16.9,16.67,16.84,764651.0,16.68,16.9,16.67,16.84,764651.0
2025-04-29 10:30:00,16.84,17.03,16.78,17.02,723395.0,16.84,17.03,16.78,17.02,723395.0
2025-04-29 11:00:00,17.01,17.06,16.85,16.85,542367.0,17.01,17.06,16.85,16.85,542367.0
2025-04-29 11:30:00,16.86,16.87,16.73,16.76,328559.0,16.86,16.87,16.73,16.76,328559.0
2025-04-29 12:00:00,16.77,16.85,16.63,16.66,490715.0,16.77,16.85,16.63,16.66,490715.0
2025-04-29 12:30:00,16.66,16.83,16.63,16.82,247117.0,16.66,16.83,16.63,16.82,247117.0
2025-04-29 13:00:00,16.82,16.92,16.75,16.83,369178.0,16.82,16.92,16.75,16.83,369178.0
2025-04-29 13:30:00,16.82,16.9,16.76,16.84,291468.0,16.82,16.9,16.76,16.84,291468.0
2025-04-29 14:00:00,16.84,16.96,16.78,16.95,707241.0,16.84,16.96,16.78,16.95,707241.0
2025-04-29 14:30:00,16.95,16.95,16.78,16.79,241743.0,16.95,16.95,16.78,16.79,241743.0
2025-04-29 15:00:00,16.79,16.85,16.79,16.82,146184.0,16.79,16.85,16.79,16.82,146184.0
2025-04-29 15:30:00,16.82,16.89,16.79,16.87,410674.0,16.82,16.89,16.79,16.87,410674.0
2025-04-30 09:30:00,16.58,16.74,16.49,16.61,616803.0,16.58,16.74,16.49,16.61,616803.0
2025-04-30 10:00:00,16.62,16.62,16.41,16.56,1478217.0,16.62,16.62,16.41,16.56,1478217.0
2025-04-30 10:30:00,16.56,16.59,16.33,16.45,561214.0,16.56,16.59,16.33,16.45,561214.0
2025-04-30 11:00:00,16.46,16.69,16.46,16.68,669428.0,16.46,16.69,16.46,16.68,669428.0
2025-04-30 11:30:00,16.68,16.87,16.64,16.77,436154.0,16.68,16.87,16.64,16.77,436154.0
2025-04-30 12:00:00,16.77,16.84,16.59,16.6,315818.0,16.77,16.84,16.59,16.6,315818.0
2025-04-30 12:30:00,16.6,16.65,16.52,16.55,239379.0,16.6,16.65,16.52,16.55,239379.0
2025-04-30 13:00:00,16.55,16.63,16.48,16.53,375461.0,16.55,16.63,16.48,16.53,375461.0
2025-04-30 13:30:00,16.54,16.67,16.44,16.62,365886.0,16.54,16.67,16.44,16.62,365886.0
2025-04-30 14:00:00,16.63,16.79,16.58,16.67,895932.0,16.63,16.79,16.58,16.67,895932.0
2025-04-30 14:30:00,16.66,16.69,16.6,16.69,207682.0,16.66,16.69,16.6,16.69,207682.0
2025-04-30 15:00:00,16.68,16.74,16.65,16.71,193044.0,16.68,16.74,16.65,16.71,193044.0
2025-04-30 15:30:00,16.71,16.78,16.69,16.74,732981.0,16.71,16.78,16.69,16.74,732981.0
2025-05-01 09:30:00,16.98,17.0,16.74,16.82,603800.0,16.98,17.0,16.74,16.82,603800.0
2025-05-01 10:00:00,16.83,17.09,16.81,17.05,447910.0,16.83,17.09,16.81,17.05,447910.0
2025-05-01 10:30:00,17.07,17.17,17.02,17.09,828580.0,17.07,17.17,17.02,17.09,828580.0
2025-05-01 11:00:00,17.09,17.21,17.06,17.12,378281.0,17.09,17.21,17.06,17.12,378281.0
2025-05-01 11:30:00,17.12,17.13,17.05,17.11,307492.0,17.12,17.13,17.05,17.11,307492.0
2025-05-01 12:00:00,17.11,17.14,17.0,17.12,380633.0,17.11,17.14,17.0,17.12,380633.0
2025-05-01 12:30:00,17.13,17.19,17.09,17.12,824185.0,17.13,17.19,17.09,17.12,824185.0
2025-05-01 13:00:00,17.12,17.16,17.09,17.14,519209.0,17.12,17.16,17.09,17.14,519209.0
2025-05-01 13:30:00,17.13,17.18,17.07,17.07,471600.0,17.13,17.18,17.07,17.07,471600.0
2025-05-01 14:00:00,17.08,17.71,17.08,17.43,4517050.0,17.08,17.71,17.08,17.43,4517050.0
2025-05-01 14:30:00,17.42,17.5,17.33,17.35,418251.0,17.42,17.5,17.33,17.35,418251.0
2025-05-01 15:00:00,17.34,17.34,17.28,17.3,247576.0,17.34,17.34,17.28,17.3,247576.0
2025-05-01 15:30:00,17.31,17.35,17.3,17.32,373535.0,17.31,17.35,17.3,17.32,373535.0
2025-05-02 09:30:00,17.83,17.86,17.66,17.81,528007.0,17.83,17.86,17.66,17.81,528007.0
2025-05-02 10:00:00,17.81,17.88,17.7,17.88,416241.0,17.81,17.88,17.7,17.88,416241.0
2025-05-02 10:30:00,17.88,18.07,17.87,18.03,521539.0,17.88,18.07,17.87,18.03,521539.0
2025-05-02 11:00:00,18.02,18.04,17.92,17.98,222883.0,18.02,18.04,17.92,17.98,222883.0
2025-05-02 11:30:00,17.97,18.2,17.95,18.15,488237.0,17.97,18.2,17.95,18.15,488237.0
2025-05-02 12:00:00,18.15,18.22,17.98,17.99,386934.0,18.15,18.22,17.98,17.99,386934.0
2025-05-02 12:30:00,18.0,18.1,17.99,18.08,277383.0,18.0,18.1,17.99,18.08,277383.0
2025-05-02 13:00:00,18.07,18.13,18.01,18.04,300824.0,18.07,18.13,18.01,18.04,300824.0
2025-05-02 13:30:00,18.05,18.17,18.04,18.17,197562.0,18.05,18.17,18.04,18.17,197562.0
2025-05-02 14:00:00,18.17,18.19,18.07,18.18,412462.0,18.17,18.19,18.07,18.18,412462.0
2025-05-02 14:30:00,18.18,18.25,18.13,18.24,281227.0,18.18,18.25,18.13,18.24,281227.0
2025-05-02 15:00:00,18.25,18.39,18.24,18.32,326299.0,18.25,18.39,18.24,18.32,326299.0
2025-05-02 15:30:00,18.32,18.36,18.29,18.32,808420.0,18.32,18.36,18.29,18.32,808420.0
2025-05-05 09:30:00,18.25,18.33,18.04,18.29,558576.0,18.25,18.33,18.04,18.29,558576.0
2025-05-05 10:00:00,18.29,18.46,18.2,18.37,685308.0,18.29,18.46,18.2,18.37,685308.0
2025-05-05 10:30:00,18.38,18.39,18.24,18.36,365895.0,18.38,18.39,18.24,18.36,365895.0
2025-05-05 11:00:00,18.36,18.41,18.25,18.28,424064.0,18.36,18.41,18.25,18.28,424064.0
2025-05-05 11:30:00,18.29,18.31,18.11,18.17,236568.0,18.29,18.31,18.11,18.17,236568.0
2025-05-05 12:00:00,18.16,18.24,17.87,17.92,1031433.0,18.16,18.24,17.87,17.92,1031433.0
2025-05-05 12:30:00,17.92,17.93,17.78,17.79,492396.0,17.92,17.93,17.78,17.79,492396.0
2025-05-05 13:00:00,17.78,17.94,17.78,17.92,499427.0,17.78,17.94,17.78,17.92,499427.0
2025-05-05 13:30:00,17.91,17.93,17.73,17.78,394397.0,17.91,17.93,17.73,17.78,394397.0
2025-05-05 14:00:00,17.79,17.81,17.68,17.77,562364.0,17.79,17.81,17.68,17.77,562364.0
2025-05-05 14:30:00,17.78,17.86,17.75,17.85,196659.0,17.78,17.86,17.75,17.85,196659.0
2025-05-05 15:00:00,17.85,17.96,17.84,17.95,218249.0,17.85,17.96,17.84,17.95,218249.0
2025-05-05 15:30:00,17.95,17.99,17.94,17.97,256668.0,17.95,17.99,17.94,17.97,256668.0
2025-05-06 09:30:00,17.99,18.07,17.85,18.02,347669.0,17.99,18.07,17.85,18.02,347669.0
2025-05-06 10:00:00,18.01,18.27,18.0,18.16,597785.0,18.01,18.27,18.0,18.16,597785.0
2025-05-06 10:30:00,18.15,18.17,17.94,17.99,279583.0,18.15,18.17,17.94,17.99,279583.0
2025-05-06 11:00:00,17.99,18.16,17.88,17.97,530900.0,17.99,18.16,17.88,17.97,530900.0
2025-05-06 11:30:00,17.99,18.04,17.43,17.5,2031939.0,17.99,18.04,17.43,17.5,2031939.0
2025-05-06 12:00:00,17.5,17.56,17.21,17.4,1028702.0,17.5,17.56,17.21,17.4,1028702.0
2025-05-06 12:30:00,17.4,17.51,17.22,17.25,491605.0,17.4,17.51,17.22,17.25,491605.0
2025-05-06 13:00:00,17.24,17.33,17.15,17.28,428999.0,17.24,17.33,17.15,17.28,428999.0
2025-05-06 13:30:00,17.29,17.36,17.25,17.3,378231.0,17.29,17.36,17.25,17.3,378231.0
2025-05-06 14:00:00,17.3,17.37,17.23,17.32,409374.0,17.3,17.37,17.23,17.32,409374.0
2025-05-06 14:30:00,17.34,17.5,17.29,17.49,1419754.0,17.34,17.5,17.29,17.49,1419754.0
2025-05-06 15:00:00,17.49,17.49,17.36,17.38,214090.0,17.49,17.49,17.36,17.38,214090.0
2025-05-06 15:30:00,17.38,17.43,17.36,17.38,366482.0,17.38,17.43,17.36,17.38,366482.0
2025-05-07 09:30:00,18.08,18.13,17.95,17.99,541688.0,18.08,18.13,17.95,17.99,541688.0
2025-05-07 10:00:00,17.99,18.07,17.86,18.02,341892.0,17.99,18.07,17.86,18.02,341892.0
2025-05-07 10:30:00,18.03,18.24,18.02,18.23,372523.0,18.03,18.24,18.02,18.23,372523.0
2025-05-07 11:00:00,18.21,18.3,18.13,18.13,439278.0,18.21,18.3,18.13,18.13,439278.0
2025-05-07 11:30:00,18.13,18.24,18.13,18.2,304441.0,18.13,18.24,18.13,18.2,304441.0
2025-05-07 12:00:00,18.21,18.23,18.06,18.09,211220.0,18.21,18.23,18.06,18.09,211220.0
2025-05-07 12:30:00,18.08,18.1,17.98,17.99,338953.0,18.08,18.1,17.98,17.99,338953.0
2025-05-07 13:00:00,17.99,18.14,17.95,18.05,424402.0,17.99,18.14,17.95,18.05,424402.0
2025-05-07 13:30:00,18.05,18.07,17.94,17.97,297068.0,18.05,18.07,17.94,17.97,297068.0
2025-05-07 14:00:00,17.96,18.15,17.92,18.14,376035.0,17.96,18.15,17.92,18.14,376035.0
2025-05-07 14:30:00,18.15,18.2,18.11,18.17,163411.0,18.15,18.2,18.11,18.17,163411.0
2025-05-07 15:00:00,18.17,18.19,18.13,18.14,160078.0,18.17,18.19,18.13,18.14,160078.0
2025-05-07 15:30:00,18.13,18.19,18.13,18.18,370936.0,18.13,18.19,18.13,18.18,370936.0
2025-05-08 09:30:00,18.19,18.34,18.19,18.28,384553.0,18.19,18.34,18.19,18.28,384553.0
2025-05-08 10:00:00,18.28,18.39,18.22,18.28,445692.0,18.28,18.39,18.22,18.28,445692.0
2025-05-08 10:30:00,18.27,18.38,17.87,17.96,1080613.0,18.27,18.38,17.87,17.96,1080613.0
2025-05-08 11:00:00,17.95,18.19,17.85,17.91,728966.0,17.95,18.19,17.85,17.91,728966.0
2025-05-08 11:30:00,17.91,17.92,17.72,17.8,676996.0,17.91,17.92,17.72,17.8,676996.0
2025-05-08 12:00:00,17.81,17.85,17.67,17.83,470328.0,17.81,17.85,17.67,17.83,470328.0
2025-05-08 12:30:00,17.82,17.93,17.8,17.86,335863.0,17.82,17.93,17.8,17.86,335863.0
2025-05-08 13:00:00,17.86,17.89,17.73,17.8,255987.0,17.86,17.89,17.73,17.8,255987.0
2025-05-08 13:30:00,17.81,17.9,17.79,17.82,238301.0,17.81,17.9,17.79,17.82,238301.0
2025-05-08 14:00:00,17.81,18.04,17.8,17.97,531665.0,17.81,18.04,17.8,17.97,531665.0
2025-05-08 14:30:00,17.98,18.09,17.95,18.08,332134.0,17.98,18.09,17.95,18.08,332134.0
2025-05-08 15:00:00,18.08,18.1,18.02,18.05,213451.0,18.08,18.1,18.02,18.05,213451.0
2025-05-08 15:30:00,18.05,18.08,17.99,18.05,262313.0,18.05,18.08,17.99,18.05,262313.0
2025-05-09 09:30:00,18.71,19.0,18.71,18.98,731315.0,18.71,19.0,18.71,18.98,731315.0
2025-05-09 10:00:00,18.98,19.01,18.82,18.83,502673.0,18.98,19.01,18.82,18.83,502673.0
2025-05-09 10:30:00,18.82,19.03,18.8,19.01,371441.0,18.82,19.03,18.8,19.01,371441.0
2025-05-09 11:00:00,19.01,19.11,18.93,18.99,353520.0,19.01,19.11,18.93,18.99,353520.0
2025-05-09 11:30:00,18.99,19.01,18.85,18.96,348543.0,18.99,19.01,18.85,18.96,348543.0
2025-05-09 12:00:00,18.96,19.11,18.93,18.98,409065.0,18.96,19.11,18.93,18.98,409065.0
2025-05-09 12:30:00,18.98,19.0,18.85,18.88,274392.0,18.98,19.0,18.85,18.88,274392.0
2025-05-09 13:00:00,18.88,19.04,18.76,19.01,429752.0,18.88,19.04,18.76,19.01,429752.0
2025-05-09 13:30:00,19.02,19.05,18.8,18.85,460501.0,19.02,19.05,18.8,18.85,460501.0
2025-05-09 14:00:00,18.85,19.04,18.73,19.02,634743.0,18.85,19.04,18.73,19.02,634743.0
2025-05-09 14:30:00,19.01,19.03,18.91,18.97,292585.0,19.01,19.03,18.91,18.97,292585.0
2025-05-09 15:00:00,18.98,19.02,18.9,18.91,134831.0,18.98,19.02,18.9,18.91,134831.0
2025-05-09 15:30:00,18.91,18.99,18.9,18.98,251734.0,18.91,18.99,18.9,18.98,251734.0
2025-05-12 09:30:00,18.38,18.45,18.08,18.2,644812.0,18.38,18.45,18.08,18.2,644812.0
2025-05-12 10:00:00,18.18,18.34,18.15,18.29,460338.0,18.18,18.34,18.15,18.29,460338.0
2025-05-12 10:30:00,18.27,18.31,18.17,18.2,167696.0,18.27,18.31,18.17,18.2,167696.0
2025-05-12 11:00:00,18.19,18.3,18.1,18.29,320457.0,18.19,18.3,18.1,18.29,320457.0
2025-05-12 11:30:00,18.31,18.36,18.2,18.21,228032.0,18.31,18.36,18.2,18.21,228032.0
2025-05-12 12:00:00,18.21,18.33,18.17,18.28,227200.0,18.21,18.33,18.17,18.28,227200.0
2025-05-12 12:30:00,18.29,18.37,18.28,18.3,180261.0,18.29,18.37,18.28,18.3,180261.0
2025-05-12 13:00:00,18.3,18.4,18.29,18.33,227704.0,18.3,18.4,18.29,18.33,227704.0
2025-05-12 13:30:00,18.33,18.33,18.22,18.24,194583.0,18.33,18.33,18.22,18.24,194583.0
2025-05-12 14:00:00,18.25,18.38,18.24,18.28,370829.0,18.25,18.38,18.24,18.28,370829.0
2025-05-12 14:30:00,18.29,18.3,18.23,18.26,219319.0,18.29,18.3,18.23,18.26,219319.0
2025-05-12 15:00:00,18.27,18.3,18.26,18.3,80167.0,18.27,18.3,18.26,18.3,80167.0
2025-05-12 15:30:00,18.3,18.37,18.29,18.34,236314.0,18.3,18.37,18.29,18.34,236314.0
2025-05-13 09:30:00,18.52,18.54,18.27,18.3,429788.0,18.52,18.54,18.27,18.3,429788.0
2025-05-13 10:00:00,18.31,18.35,17.9,17.96,972800.0,18.31,18.35,17.9,17.96,972800.0
2025-05-13 10:30:00,17.96,18.11,17.91,18.03,406374.0,17.96,18.11,17.91,18.03,406374.0
2025-05-13 11:00:00,18.02,18.03,17.89,17.96,181561.0,18.02,18.03,17.89,17.96,181561.0
2025-05-13 11:30:00,17.96,18.17,17.95,18.12,294901.0,17.96,18.17,17.95,18.12,294901.0
2025-05-13 12:00:00,18.12,18.44,18.07,18.39,762904.0,18.12,18.44,18.07,18.39,762904.0
2025-05-13 12:30:00,18.39,18.44,18.24,18.28,568157.0,18.39,18.44,18.24,18.28,568157.0
2025-05-13 13:00:00,18.28,18.33,18.1,18.17,462067.0,18.28,18.33,18.1,18.17,462067.0
2025-05-13 13:30:00,18.17,18.29,18.14,18.26,240316.0,18.17,18.29,18.14,18.26,240316.0
2025-05-13 14:00:00,18.28,18.36,18.18,18.27,333330.0,18.28,18.36,18.18,18.27,333330.0
2025-05-13 14:30:00,18.27,18.28,18.2,18.26,160588.0,18.27,18.28,18.2,18.26,160588.0
2025-05-13 15:00:00,18.26,18.26,18.24,18.25,75184.0,18.26,18.26,18.24,18.25,75184.0
2025-05-13 15:30:00,18.25,18.25,18.15,18.18,353606.0,18.25,18.25,18.15,18.18,353606.0
2025-05-14 09:30:00,17.64,17.64,17.45,17.48,712367.0,17.64,17.64,17.45,17.48,712367.0
2025-05-14 10:00:00,17.48,17.69,17.44,17.64,579473.0,17.48,17.69,17.44,17.64,579473.0
2025-05-14 10:30:00,17.64,17.69,17.57,17.68,443878.0,17.64,17.69,17.57,17.68,443878.0
2025-05-14 11:00:00,17.67,17.84,17.63,17.81,420302.0,17.67,17.84,17.63,17.81,420302.0
2025-05-14 11:30:00,17.82,17.84,17.72,17.78,273085.0,17.82,17.84,17.72,17.78,273085.0
2025-05-14 12:00:00,17.75,17.78,17.66,17.71,174815.0,17.75,17.78,17.66,17.71,174815.0
2025-05-14 12:30:00,17.71,17.72,17.5,17.52,310698.0,17.71,17.72,17.5,17.52,310698.0
2025-05-14 13:00:00,17.51,17.61,17.48,17.6,307209.0,17.51,17.61,17.48,17.6,307209.0
2025-05-14 13:30:00,17.58,17.58,17.48,17.5,168901.0,17.58,17.58,17.48,17.5,168901.0
2025-05-14 14:00:00,17.5,17.58,17.48,17.49,280755.0,17.5,17.58,17.48,17.49,280755.0
2025-05-14 14:30:00,17.5,17.53,17.45,17.46,141346.0,17.5,17.53,17.45,17.46,141346.0
2025-05-14 15:00:00,17.46,17.46,17.37,17.4,316116.0,17.46,17.46,17.37,17.4,316116.0
2025-05-14 15:30:00,17.41,17.44,17.39,17.39,216106.0,17.41,17.44,17.39,17.39,216106.0
2025-05-15 09:30:00,17.39,17.44,17.24,17.29,247477.0,17.39,17.44,17.24,17.29,247477.0
2025-05-15 10:00:00,17.29,17.51,17.25,17.46,486038.0,17.29,17.51,17.25,17.46,486038.0
2025-05-15 10:30:00,17.45,17.45,17.16,17.18,816176.0,17.45,17.45,17.16,17.18,816176.0
2025-05-15 11:00:00,17.17,17.19,16.99,17.17,654608.0,17.17,17.19,16.99,17.17,654608.0
2025-05-15 11:30:00,17.18,17.41,17.16,17.37,584732.0,17.18,17.41,17.16,17.37,584732.0
2025-05-15 12:00:00,17.38,17.4,17.31,17.39,323003.0,17.38,17.4,17.31,17.39,323003.0
2025-05-15 12:30:00,17.39,17.48,17.37,17.38,205515.0,17.39,17.48,17.37,17.38,205515.0
2025-05-15 13:00:00,17.39,17.39,17.21,17.25,207349.0,17.39,17.39,17.21,17.25,207349.0
2025-05-15 13:30:00,17.24,17.24,17.06,17.13,258307.0,17.24,17.24,17.06,17.13,258307.0
2025-05-15 14:00:00,17.13,17.14,16.87,16.88,496733.0,17.13,17.14,16.87,16.88,496733.0
2025-05-15 14:30:00,16.88,16.93,16.8,16.92,272668.0,16.88,16.93,16.8,16.92,272668.0
2025-05-15 15:00:00,16.91,16.91,16.81,16.86,364868.0,16.91,16.91,16.81,16.86,364868.0
2025-05-15 15:30:00,16.86,16.86,16.78,16.81,415491.0,16.86,16.86,16.78,16.81,415491.0
2025-05-16 09:30:00,17.04,17.27,16.99,17.21,392611.0,17.04,17.27,16.99,17.21,392611.0
2025-05-16 10:00:00,17.21,17.24,17.03,17.04,290342.0,17.21,17.24,17.03,17.04,290342.0
2025-05-16 10:30:00,17.03,17.06,16.96,16.97,179470.0,17.03,17.06,16.96,16.97,179470.0
2025-05-16 11:00:00,16.98,16.99,16.85,16.98,154263.0,16.98,16.99,16.85,16.98,154263.0
2025-05-16 11:30:00,16.98,16.98,16.81,16.82,288403.0,16.98,16.98,16.81,16.82,288403.0
2025-05-16 12:00:00,16.82,16.84,16.73,16.77,362988.0,16.82,16.84,16.73,16.77,362988.0
2025-05-16 12:30:00,16.78,16.85,16.71,16.83,333002.0,16.78,16.85,16.71,16.83,333002.0
2025-05-16 13:00:00,16.82,16.9,16.78,16.8,275814.0,16.82,16.9,16.78,16.8,275814.0
2025-05-16 13:30:00,16.8,16.8,16.66,16.69,397133.0,16.8,16.8,16.66,16.69,397133.0
2025-05-16 14:00:00,16.67,16.81,16.64,16.77,378426.0,16.67,16.81,16.64,16.77,378426.0
2025-05-16 14:30:00,16.76,16.85,16.74,16.82,157378.0,16.76,16.85,16.74,16.82,157378.0
2025-05-16 15:00:00,16.82,16.82,16.72,16.74,113303.0,16.82,16.82,16.72,16.74,113303.0
2025-05-16 15:30:00,16.74,16.78,16.68,16.71,310709.0,16.74,16.78,16.68,16.71,310709.0
2025-05-19 09:30:00,16.02,16.09,15.96,16.01,583295.0,16.02,16.09,15.96,16.01,583295.0
2025-05-19 10:00:00,16.01,16.03,15.88,15.91,451585.0,16.01,16.03,15.88,15.91,451585.0
2025-05-19 10:30:00,15.91,16.02,15.88,15.9,373585.0,15.91,16.02,15.88,15.9,373585.0
2025-05-19 11:00:00,15.89,15.98,15.85,15.86,513336.0,15.89,15.98,15.85,15.86,513336.0
2025-05-19 11:30:00,15.86,15.92,15.81,15.9,776591.0,15.86,15.92,15.81,15.9,776591.0
2025-05-19 12:00:00,15.91,15.97,15.89,15.9,279192.0,15.91,15.97,15.89,15.9,279192.0
2025-05-19 12:30:00,15.9,15.91,15.78,15.79,676193.0,15.9,15.91,15.78,15.79,676193.0
2025-05-19 13:00:00,15.79,15.85,15.75,15.8,560253.0,15.79,15.85,15.75,15.8,560253.0
2025-05-19 13:30:00,15.79,15.88,15.78,15.81,736624.0,15.79,15.88,15.78,15.81,736624.0
2025-05-19 14:00:00,15.81,15.86,15.66,15.67,1013040.0,15.81,15.86,15.66,15.67,1013040.0
2025-05-19 14:30:00,15.67,15.71,15.62,15.66,618426.0,15.67,15.71,15.62,15.66,618426.0
2025-05-19 15:00:00,15.66,15.68,15.63,15.65,548258.0,15.66,15.68,15.63,15.65,548258.0
2025-05-19 15:30:00,15.65,15.69,15.64,15.66,421366.0,15.65,15.69,15.64,15.66,421366.0
2025-05-20 09:30:00,16.32,16.5,16.29,16.42,928344.0,16.32,16.5,16.29,16.42,928344.0
2025-05-20 10:00:00,16.43,16.52,16.43,16.49,386592.0,16.43,16.52,16.43,16.49,386592.0
2025-05-20 10:30:00,16.49,16.67,16.46,16.66,323325.0,16.49,16.67,16.46,16.66,323325.0
2025-05-20 11:00:00,16.66,16.94,16.57,16.81,667394.0,16.66,16.94,16.57,16.81,667394.0
2025-05-20 11:30:00,16.82,16.92,16.75,16.88,444322.0,16.82,16.92,16.75,16.88,444322.0
2025-05-20 12:00:00,16.88,16.94,16.87,16.89,282400.0,16.88,16.94,16.87,16.89,282400.0
2025-05-20 12:30:00,16.89,17.0,16.88,16.98,304443.0,16.89,17.0,16.88,16.98,304443.0
2025-05-20 13:00:00,16.98,17.05,16.92,17.0,518050.0,16.98,17.05,16.92,17.0,518050.0
2025-05-20 13:30:00,17.0,17.12,16.97,17.08,456316.0,17.0,17.12,16.97,17.08,456316.0
2025-05-20 14:00:00,17.07,17.22,17.02,17.04,1159443.0,17.07,17.22,17.02,17.04,1159443.0
2025-05-20 14:30:00,17.04,17.05,16.91,16.92,444369.0,17.04,17.05,16.91,16.92,444369.0
2025-05-20 15:00:00,16.92,16.96,16.89,16.95,213087.0,16.92,16.96,16.89,16.95,213087.0
2025-05-20 15:30:00,16.95,17.0,16.89,16.99,392562.0,16.95,17.0,16.89,16.99,392562.0
2025-05-21 09:30:00,17.04,17.15,16.88,16.91,832659.0,17.04,17.15,16.88,16.91,832659.0
2025-05-21 10:00:00,16.92,17.15,16.92,17.12,548384.0,16.92,17.15,16.92,17.12,548384.0
2025-05-21 10:30:00,17.11,17.19,16.95,17.0,531921.0,17.11,17.19,16.95,17.0,531921.0
2025-05-21 11:00:00,17.01,17.09,16.95,16.99,456533.0,17.01,17.09,16.95,16.99,456533.0
2025-05-21 11:30:00,17.0,17.05,16.81,16.98,608350.0,17.0,17.05,16.81,16.98,608350.0
2025-05-21 12:00:00,16.98,17.06,16.9,16.97,421214.0,16.98,17.06,16.9,16.97,421214.0
2025-05-21 12:30:00,16.98,17.11,16.95,17.07,215263.0,16.98,17.11,16.95,17.07,215263.0
2025-05-21 13:00:00,17.07,17.08,16.92,17.03,250847.0,17.07,17.08,16.92,17.03,250847.0
2025-05-21 13:30:00,17.03,17.12,17.01,17.07,307264.0,17.03,17.12,17.01,17.07,307264.0
2025-05-21 14:00:00,17.07,17.15,16.91,16.94,672825.0,17.07,17.15,16.91,16.94,672825.0
2025-05-21 14:30:00,16.95,16.96,16.86,16.89,208642.0,16.95,16.96,16.86,16.89,208642.0
2025-05-21 15:00:00,16.89,16.9,16.83,16.89,179373.0,16.89,16.9,16.83,16.89,179373.0
2025-05-21 15:30:00,16.89,16.95,16.88,16.91,197273.0,16.89,16.95,16.88,16.91,197273.0
2025-05-22 09:30:00,16.63,16.72,16.57,16.63,335618.0,16.63,16.72,16.57,16.63,335618.0
2025-05-22 10:00:00,16.63,16.79,16.63,16.7,670190.0,16.63,16.79,16.63,16.7,670190.0
2025-05-22 10:30:00,16.68,16.82,16.42,16.46,882565.0,16.68,16.82,16.42,16.46,882565.0
2025-05-22 11:00:00,16.46,16.5,16.39,16.41,393014.0,16.46,16.5,16.39,16.41,393014.0
2025-05-22 11:30:00,16.41,16.53,16.39,16.53,386285.0,16.41,16.53,16.39,16.53,386285.0
2025-05-22 12:00:00,16.53,16.56,16.44,16.45,233889.0,16.53,16.56,16.44,16.45,233889.0
2025-05-22 12:30:00,16.45,16.48,16.4,16.47,226233.0,16.45,16.48,16.4,16.47,226233.0
2025-05-22 13:00:00,16.47,16.61,16.46,16.56,261628.0,16.47,16.61,16.46,16.56,261628.0
2025-05-22 13:30:00,16.57,16.6,16.5,16.55,256090.0,16.57,16.6,16.5,16.55,256090.0
2025-05-22 14:00:00,16.55,16.6,16.49,16.53,541485.0,16.55,16.6,16.49,16.53,541485.0
2025-05-22 14:30:00,16.53,16.61,16.51,16.59,343088.0,16.53,16.61,16.51,16.59,343088.0
2025-05-22 15:00:00,16.6,16.65,16.59,16.61,182082.0,16.6,16.65,16.59,16.61,182082.0
2025-05-22 15:30:00,16.61,16.66,16.61,16.65,155357.0,16.61,16.66,16.61,16.65,155357.0
2025-05-23 09:30:00,16.69,16.87,16.67,16.75,543318.0,16.69,16.87,16.67,16.75,543318.0
2025-05-23 10:00:00,16.75,16.92,16.7,16.86,532163.0,16.75,16.92,16.7,16.86,532163.0
2025-05-23 10:30:00,16.86,16.95,16.82,16.85,536148.0,16.86,16.95,16.82,16.85,536148.0
2025-05-23 11:00:00,16.85,16.85,16.76,16.81,302570.0,16.85,16.85,16.76,16.81,302570.0
2025-05-23 11:30:00,16.81,16.92,16.8,16.87,415441.0,16.81,16.92,16.8,16.87,415441.0
2025-05-23 12:00:00,16.88,16.91,16.8,16.84,303841.0,16.88,16.91,16.8,16.84,303841.0
2025-05-23 12:30:00,16.85,16.85,16.63,16.64,1055609.0,16.85,16.85,16.63,16.64,1055609.0
2025-05-23 13:00:00,16.64,16.86,16.64,16.76,473071.0,16.64,16.86,16.64,16.76,473071.0
2025-05-23 13:30:00,16.76,16.81,16.71,16.8,319072.0,16.76,16.81,16.71,16.8,319072.0
2025-05-23 14:00:00,16.79,16.93,16.78,16.93,388366.0,16.79,16.93,16.78,16.93,388366.0
2025-05-23 14:30:00,16.93,16.94,16.85,16.87,291585.0,16.93,16.94,16.85,16.87,291585.0
2025-05-23 15:00:00,16.88,16.94,16.87,16.9,182258.0,16.88,16.94,16.87,16.9,182258.0
2025-05-23 15:30:00,16.9,16.95,16.83,16.84,214219.0,16.9,16.95,16.83,16.84,214219.0
2025-05-27 09:30:00,16.66,16.78,16.62,16.74,646102.0,16.66,16.78,16.62,16.74,646102.0
2025-05-27 10:00:00,16.73,16.92,16.7,16.83,538951.0,16.73,16.92,16.7,16.83,538951.0
2025-05-27 10:30:00,16.82,16.91,16.75,16.82,392439.0,16.82,16.91,16.75,16.82,392439.0
2025-05-27 11:00:00,16.82,16.87,16.76,16.82,380115.0,16.82,16.87,16.76,16.82,380115.0
2025-05-27 11:30:00,16.81,17.0,16.81,16.97,494317.0,16.81,17.0,16.81,16.97,494317.0
2025-05-27 12:00:00,16.98,16.99,16.8,16.81,388001.0,16.98,16.99,16.8,16.81,388001.0
2025-05-27 12:30:00,16.81,16.86,16.75,16.82,284262.0,16.81,16.86,16.75,16.82,284262.0
2025-05-27 13:00:00,16.81,16.91,16.7,16.74,323928.0,16.81,16.91,16.7,16.74,323928.0
2025-05-27 13:30:00,16.74,16.85,16.73,16.84,239684.0,16.74,16.85,16.73,16.84,239684.0
2025-05-27 14:00:00,16.84,17.02,16.84,17.0,505667.0,16.84,17.02,16.84,17.0,505667.0
2025-05-27 14:30:00,17.01,17.12,17.01,17.1,310819.0,17.01,17.12,17.01,17.1,310819.0
2025-05-27 15:00:00,17.1,17.15,17.09,17.13,332356.0,17.1,17.15,17.09,17.13,332356.0
2025-05-27 15:30:00,17.13,17.13,17.03,17.08,336541.0,17.13,17.13,17.03,17.08,336541.0
2025-05-28 09:30:00,16.83,16.83,16.63,16.64,809020.0,16.83,16.83,16.63,16.64,809020.0
2025-05-28 10:00:00,16.63,16.68,16.41,16.46,871821.0,16.63,16.68,16.41,16.46,871821.0
2025-05-28 10:30:00,16.47,16.47,16.37,16.38,647482.0,16.47,16.47,16.37,16.38,647482.0
2025-05-28 11:00:00,16.38,16.49,16.28,16.29,693343.0,16.38,16.49,16.28,16.29,693343.0
2025-05-28 11:30:00,16.28,16.31,16.18,16.23,861316.0,16.28,16.31,16.18,16.23,861316.0
2025-05-28 12:00:00,16.22,16.34,16.21,16.28,660445.0,16.22,16.34,16.21,16.28,660445.0
2025-05-28 12:30:00,16.28,16.32,16.2,16.23,350628.0,16.28,16.32,16.2,16.23,350628.0
2025-05-28 13:00:00,16.23,16.26,16.14,16.18,477315.0,16.23,16.26,16.14,16.18,477315.0
2025-05-28 13:30:00,16.18,16.22,16.15,16.2,591822.0,16.18,16.22,16.15,16.2,591822.0
2025-05-28 14:00:00,16.2,16.25,16.13,16.17,1280897.0,16.2,16.25,16.13,16.17,1280897.0
2025-05-28 14:30:00,16.16,16.24,16.16,16.21,231236.0,16.16,16.24,16.16,16.21,231236.0
2025-05-28 15:00:00,16.22,16.22,16.13,16.14,179600.0,16.22,16.22,16.13,16.14,179600.0
2025-05-28 15:30:00,16.15,16.16,16.13,16.14,226459.0,16.15,16.16,16.13,16.14,226459.0
2025-05-29 09:30:00,16.14,16.15,15.98,16.13,627521.0,16.14,16.15,15.98,16.13,627521.0
2025-05-29 10:00:00,16.13,16.17,16.06,16.12,682344.0,16.13,16.17,16.06,16.12,682344.0
2025-05-29 10:30:00,16.12,16.18,15.78,15.84,1191495.0,16.12,16.18,15.78,15.84,1191495.0
2025-05-29 11:00:00,15.82,15.83,15.61,15.68,1099366.0,15.82,15.83,15.61,15.68,1099366.0
2025-05-29 11:30:00,15.68,15.85,15.68,15.78,540654.0,15.68,15.85,15.68,15.78,540654.0
2025-05-29 12:00:00,15.77,15.86,15.72,15.85,363168.0,15.77,15.86,15.72,15.85,363168.0
2025-05-29 12:30:00,15.84,15.86,15.76,15.81,251845.0,15.84,15.86,15.76,15.81,251845.0
2025-05-29 13:00:00,15.8,15.91,15.75,15.81,580348.0,15.8,15.91,15.75,15.81,580348.0
2025-05-29 13:30:00,15.82,15.93,15.81,15.89,527786.0,15.82,15.93,15.81,15.89,527786.0
2025-05-29 14:00:00,15.89,16.02,15.87,16.0,539865.0,15.89,16.02,15.87,16.0,539865.0
2025-05-29 14:30:00,16.0,16.0,15.91,15.93,169899.0,16.0,16.0,15.91,15.93,169899.0
2025-05-29 15:00:00,15.92,15.95,15.9,15.93,164404.0,15.92,15.95,15.9,15.93,164404.0
2025-05-29 15:30:00,15.94,16.01,15.94,16.0,235577.0,15.94,16.01,15.94,16.0,235577.0
2025-05-30 09:30:00,16.04,16.05,15.82,15.84,511233.0,16.04,16.05,15.82,15.84,511233.0
2025-05-30 10:00:00,15.85,15.92,15.63,15.68,869484.0,15.85,15.92,15.63,15.68,869484.0
2025-05-30 10:30:00,15.67,15.76,15.66,15.73,576361.0,15.67,15.76,15.66,15.73,576361.0
2025-05-30 11:00:00,15.73,15.74,15.62,15.69,490324.0,15.73,15.74,15.62,15.69,490324.0
2025-05-30 11:30:00,15.68,15.74,15.67,15.73,284498.0,15.68,15.74,15.67,15.73,284498.0
2025-05-30 12:00:00,15.72,15.77,15.68,15.76,390535.0,15.72,15.77,15.68,15.76,390535.0
2025-05-30 12:30:00,15.75,15.79,15.71,15.77,404723.0,15.75,15.79,15.71,15.77,404723.0
2025-05-30 13:00:00,15.78,15.78,15.71,15.72,243498.0,15.78,15.78,15.71,15.72,243498.0
2025-05-30 13:30:00,15.72,15.74,15.66,15.68,294610.0,15.72,15.74,15.66,15.68,294610.0
2025-05-30 14:00:00,15.67,15.74,15.63,15.67,676170.0,15.67,15.74,15.63,15.67,676170.0
2025-05-30 14:30:00,15.68,15.7,15.65,15.67,275869.0,15.68,15.7,15.65,15.67,275869.0
2025-05-30 15:00:00,15.68,15.68,15.64,15.68,154616.0,15.68,15.68,15.64,15.68,154616.0
2025-05-30 15:30:00,15.68,15.73,15.66,15.72,278418.0,15.68,15.73,15.66,15.72,278418.0
2025-06-02 09:30:00,16.87,16.88,16.69,16.76,758453.0,16.87,16.88,16.69,16.76,758453.0
2025-06-02 10:00:00,16.77,16.88,16.76,16.77,504182.0,16.77,16.88,16.76,16.77,504182.0
2025-06-02 10:30:00,16.77,16.9,16.76,16.87,380052.0,16.77,16.9,16.76,16.87,380052.0
2025-06-02 11:00:00,16.88,16.9,16.81,16.81,274520.0,16.88,16.9,16.81,16.81,274520.0
2025-06-02 11:30:00,16.82,16.85,16.77,16.8,240429.0,16.82,16.85,16.77,16.8,240429.0
2025-06-02 12:00:00,16.8,16.88,16.76,16.85,170842.0,16.8,16.88,16.76,16.85,170842.0
2025-06-02 12:30:00,16.86,16.87,16.7,16.79,255997.0,16.86,16.87,16.7,16.79,255997.0
2025-06-02 13:00:00,16.8,16.81,16.71,16.77,228553.0,16.8,16.81,16.71,16.77,228553.0
2025-06-02 13:30:00,16.77,16.79,16.66,16.72,421178.0,16.77,16.79,16.66,16.72,421178.0
2025-06-02 14:00:00,16.72,16.85,16.68,16.79,784056.0,16.72,16.85,16.68,16.79,784056.0
2025-06-02 14:30:00,16.79,16.82,16.77,16.81,213329.0,16.79,16.82,16.77,16.81,213329.0
2025-06-02 15:00:00,16.8,16.86,16.79,16.84,221193.0,16.8,16.86,16.79,16.84,221193.0
2025-06-02 15:30:00,16.83,16.88,16.83,16.88,234852.0,16.83,16.88,16.83,16.88,234852.0
2025-06-03 09:30:00,16.56,16.78,16.56,16.75,500614.0,16.56,16.78,16.56,16.75,500614.0
2025-06-03 10:00:00,16.76,16.85,16.66,16.85,518084.0,16.76,16.85,16.66,16.85,518084.0
2025-06-03 10:30:00,16.85,16.86,16.6,16.62,525576.0,16.85,16.86,16.6,16.62,525576.0
2025-06-03 11:00:00,16.62,16.73,16.59,16.66,337426.0,16.62,16.73,16.59,16.66,337426.0
2025-06-03 11:30:00,16.66,16.83,16.66,16.8,222337.0,16.66,16.83,16.66,16.8,222337.0
2025-06-03 12:00:00,16.82,16.84,16.76,16.79,254638.0,16.82,16.84,16.76,16.79,254638.0
2025-06-03 12:30:00,16.79,16.97,16.74,16.9,355673.0,16.79,16.97,16.74,16.9,355673.0
2025-06-03 13:00:00,16.9,17.11,16.9,17.04,665681.0,16.9,17.11,16.9,17.04,665681.0
2025-06-03 13:30:00,17.04,17.07,16.79,16.83,644104.0,17.04,17.07,16.79,16.83,644104.0
2025-06-03 14:00:00,16.85,16.96,16.79,16.93,466530.0,16.85,16.96,16.79,16.93,466530.0
2025-06-03 14:30:00,16.92,17.04,16.89,17.02,238007.0,16.92,17.04,16.89,17.02,238007.0
2025-06-03 15:00:00,17.02,17.04,16.93,16.94,246304.0,17.02,17.04,16.93,16.94,246304.0
2025-06-03 15:30:00,16.95,16.98,16.91,16.96,262012.0,16.95,16.98,16.91,16.96,262012.0
2025-06-04 09:30:00,16.69,16.91,16.68,16.8,394851.0,16.69,16.91,16.68,16.8,394851.0
2025-06-04 10:00:00,16.8,16.89,16.76,16.87,250638.0,16.8,16.89,16.76,16.87,250638.0
2025-06-04 10:30:00,16.87,16.89,16.8,16.81,258664.0,16.87,16.89,16.8,16.81,258664.0
2025-06-04 11:00:00,16.81,16.82,16.7,16.72,377440.0,16.81,16.82,16.7,16.72,377440.0
2025-06-04 11:30:00,16.73,16.86,16.73,16.78,271762.0,16.73,16.86,16.73,16.78,271762.0
2025-06-04 12:00:00,16.78,16.79,16.69,16.77,396438.0,16.78,16.79,16.69,16.77,396438.0
2025-06-04 12:30:00,16.77,16.86,16.74,16.82,317953.0,16.77,16.86,16.74,16.82,317953.0
2025-06-04 13:00:00,16.82,16.86,16.8,16.82,144822.0,16.82,16.86,16.8,16.82,144822.0
2025-06-04 13:30:00,16.8,16.89,16.78,16.88,114925.0,16.8,16.89,16.78,16.88,114925.0
2025-06-04 14:00:00,16.89,16.91,16.86,16.89,128743.0,16.89,16.91,16.86,16.89,128743.0
2025-06-04 14:30:00,16.89,16.94,16.88,16.94,130897.0,16.89,16.94,16.88,16.94,130897.0
2025-06-04 15:00:00,16.94,16.99,16.93,16.98,150347.0,16.94,16.99,16.93,16.98,150347.0
2025-06-04 15:30:00,16.99,16.99,16.88,16.9,240958.0,16.99,16.99,16.88,16.9,240958.0
2025-06-05 09:30:00,16.99,17.07,16.8,16.81,446199.0,16.99,17.07,16.8,16.81,446199.0
2025-06-05 10:00:00,16.82,16.82,16.71,16.8,639269.0,16.82,16.82,16.71,16.8,639269.0
2025-06-05 10:30:00,16.79,16.79,16.46,16.61,1743005.0,16.79,16.79,16.46,16.61,1743005.0
2025-06-05 11:00:00,16.61,16.73,16.56,16.6,423384.0,16.61,16.73,16.56,16.6,423384.0
2025-06-05 11:30:00,16.6,17.01,16.57,17.0,705822.0,16.6,17.01,16.57,17.0,705822.0
2025-06-05 12:00:00,17.0,17.02,16.84,16.88,332106.0,17.0,17.02,16.84,16.88,332106.0
2025-06-05 12:30:00,16.89,16.99,16.87,16.96,188220.0,16.89,16.99,16.87,16.96,188220.0
2025-06-05 13:00:00,16.95,17.03,16.91,16.93,149854.0,16.95,17.03,16.91,16.93,149854.0
2025-06-05 13:30:00,16.93,17.01,16.85,16.86,264392.0,16.93,17.01,16.85,16.86,264392.0
2025-06-05 14:00:00,16.86,16.87,16.68,16.68,360434.0,16.86,16.87,16.68,16.68,360434.0
2025-06-05 14:30:00,16.69,16.71,16.62,16.69,301818.0,16.69,16.71,16.62,16.69,301818.0
2025-06-05 15:00:00,16.69,16.7,16.62,16.64,245265.0,16.69,16.7,16.62,16.64,245265.0
2025-06-05 15:30:00,16.64,16.71,16.63,16.69,253152.0,16.64,16.71,16.63,16.69,253152.0
2025-06-06 09:30:00,16.84,16.92,16.75,16.77,319564.0,16.84,16.92,16.75,16.77,319564.0
2025-06-06 10:00:00,16.77,16.79,16.71,16.76,320879.0,16.77,16.79,16.71,16.76,320879.0
2025-06-06 10:30:00,16.76,16.85,16.75,16.84,217436.0,16.76,16.85,16.75,16.84,217436.0
2025-06-06 11:00:00,16.84,16.87,16.81,16.86,156097.0,16.84,16.87,16.81,16.86,156097.0
2025-06-06 11:30:00,16.86,16.87,16.75,16.8,176138.0,16.86,16.87,16.75,16.8,176138.0
2025-06-06 12:00:00,16.8,16.91,16.78,16.9,285395.0,16.8,16.91,16.78,16.9,285395.0
2025-06-06 12:30:00,16.9,17.29,16.89,17.25,1108545.0,16.9,17.29,16.89,17.25,1108545.0
2025-06-06 13:00:00,17.26,17.31,17.11,17.2,666296.0,17.26,17.31,17.11,17.2,666296.0
2025-06-06 13:30:00,17.21,17.34,17.2,17.31,451404.0,17.21,17.34,17.2,17.31,451404.0
2025-06-06 14:00:00,17.31,17.33,17.18,17.2,396760.0,17.31,17.33,17.18,17.2,396760.0
2025-06-06 14:30:00,17.19,17.2,17.12,17.15,334838.0,17.19,17.2,17.12,17.15,334838.0
2025-06-06 15:00:00,17.14,17.22,17.14,17.19,224672.0,17.14,17.22,17.14,17.19,224672.0
2025-06-06 15:30:00,17.18,17.22,17.16,17.18,306088.0,17.18,17.22,17.16,17.18,306088.0
2025-06-09 09:30:00,16.44,16.47,16.37,16.38,784629.0,16.44,16.47,16.37,16.38,784629.0
2025-06-09 10:00:00,16.38,16.44,16.27,16.44,664956.0,16.38,16.44,16.27,16.44,664956.0
2025-06-09 10:30:00,16.43,16.6,16.41,16.48,901105.0,16.43,16.6,16.41,16.48,901105.0
2025-06-09 11:00:00,16.48,16.57,16.47,16.55,345148.0,16.48,16.57,16.47,16.55,345148.0
2025-06-09 11:30:00,16.56,16.77,16.55,16.74,842347.0,16.56,16.77,16.55,16.74,842347.0
2025-06-09 12:00:00,16.75,16.75,16.48,16.52,465475.0,16.75,16.75,16.48,16.52,465475.0
2025-06-09 12:30:00,16.5,16.52,16.4,16.46,326905.0,16.5,16.52,16.4,16.46,326905.0
2025-06-09 13:00:00,16.46,16.49,16.41,16.43,144028.0,16.46,16.49,16.41,16.43,144028.0
2025-06-09 13:30:00,16.43,16.56,16.43,16.46,370315.0,16.43,16.56,16.43,16.46,370315.0
2025-06-09 14:00:00,16.46,16.54,16.35,16.52,760200.0,16.46,16.54,16.35,16.52,760200.0
2025-06-09 14:30:00,16.53,16.58,16.52,16.55,103722.0,16.53,16.58,16.52,16.55,103722.0
2025-06-09 15:00:00,16.55,16.58,16.52,16.57,190660.0,16.55,16.58,16.52,16.57,190660.0
2025-06-09 15:30:00,16.57,16.6,16.56,16.57,245107.0,16.57,16.6,16.56,16.57,245107.0
2025-06-10 09:30:00,16.41,16.41,16.15,16.16,492012.0,16.41,16.41,16.15,16.16,492012.0
2025-06-10 10:00:00,16.15,16.22,16.13,16.21,543093.0,16.15,16.22,16.13,16.21,543093.0
2025-06-10 10:30:00,16.2,16.23,16.14,16.16,343118.0,16.2,16.23,16.14,16.16,343118.0
2025-06-10 11:00:00,16.16,16.2,16.13,16.14,225277.0,16.16,16.2,16.13,16.14,225277.0
2025-06-10 11:30:00,16.14,16.23,16.13,16.22,323847.0,16.14,16.23,16.13,16.22,323847.0
2025-06-10 12:00:00,16.22,16.23,16.12,16.16,276070.0,16.22,16.23,16.12,16.16,276070.0
2025-06-10 12:30:00,16.15,16.15,15.99,16.04,614814.0,16.15,16.15,15.99,16.04,614814.0
2025-06-10 13:00:00,16.03,16.15,16.0,16.05,336044.0,16.03,16.15,16.0,16.05,336044.0
2025-06-10 13:30:00,16.05,16.07,15.98,15.99,293576.0,16.05,16.07,15.98,15.99,293576.0
2025-06-10 14:00:00,16.0,16.08,15.98,16.06,469688.0,16.0,16.08,15.98,16.06,469688.0
2025-06-10 14:30:00,16.06,16.09,16.04,16.06,140047.0,16.06,16.09,16.04,16.06,140047.0
2025-06-10 15:00:00,16.07,16.1,16.05,16.08,119318.0,16.07,16.1,16.05,16.08,119318.0
2025-06-10 15:30:00,16.09,16.09,16.04,16.07,291193.0,16.09,16.09,16.04,16.07,291193.0
2025-06-11 09:30:00,16.34,16.42,16.29,16.32,455902.0,16.34,16.42,16.29,16.32,455902.0
2025-06-11 10:00:00,16.32,16.33,16.15,16.17,389415.0,16.32,16.33,16.15,16.17,389415.0
2025-06-11 10:30:00,16.16,16.21,15.89,15.92,981680.0,16.16,16.21,15.89,15.92,981680.0
2025-06-11 11:00:00,15.93,15.99,15.9,15.97,560018.0,15.93,15.99,15.9,15.97,560018.0
2025-06-11 11:30:00,15.97,15.98,15.76,15.82,589763.0,15.97,15.98,15.76,15.82,589763.0
2025-06-11 12:00:00,15.82,15.86,15.7,15.86,770373.0,15.82,15.86,15.7,15.86,770373.0
2025-06-11 12:30:00,15.84,16.1,15.82,16.0,828930.0,15.84,16.1,15.82,16.0,828930.0
2025-06-11 13:00:00,16.0,16.03,15.9,15.92,316775.0,16.0,16.03,15.9,15.92,316775.0
2025-06-11 13:30:00,15.92,16.05,15.83,16.03,485571.0,15.92,16.05,15.83,16.03,485571.0
2025-06-11 14:00:00,16.03,16.06,15.89,15.93,425906.0,16.03,16.06,15.89,15.93,425906.0
2025-06-11 14:30:00,15.93,16.03,15.93,16.01,235553.0,15.93,16.03,15.93,16.01,235553.0
2025-06-11 15:00:00,16.01,16.05,15.97,16.0,550865.0,16.01,16.05,15.97,16.0,550865.0
2025-06-11 15:30:00,16.0,16.01,15.95,15.96,187032.0,16.0,16.01,15.95,15.96,187032.0
2025-06-12 09:30:00,16.42,16.45,16.34,16.42,408695.0,16.42,16.45,16.34,16.42,408695.0
2025-06-12 10:00:00,16.43,16.44,16.31,16.32,283675.0,16.43,16.44,16.31,16.32,283675.0
2025-06-12 10:30:00,16.32,16.4,16.15,16.21,644451.0,16.32,16.4,16.15,16.21,644451.0
2025-06-12 11:00:00,16.22,16.26,16.03,16.05,392548.0,16.22,16.26,16.03,16.05,392548.0
2025-06-12 11:30:00,16.05,16.07,15.92,15.92,439936.0,16.05,16.07,15.92,15.92,439936.0
2025-06-12 12:00:00,15.91,16.05,15.86,15.99,618500.0,15.91,16.05,15.86,15.99,618500.0
2025-06-12 12:30:00,15.98,16.11,15.93,15.99,415264.0,15.98,16.11,15.93,15.99,415264.0
2025-06-12 13:00:00,16.0,16.03,15.93,15.97,470356.0,16.0,16.03,15.93,15.97,470356.0
2025-06-12 13:30:00,15.97,15.98,15.76,15.79,462103.0,15.97,15.98,15.76,15.79,462103.0
2025-06-12 14:00:00,15.81,15.89,15.78,15.88,670584.0,15.81,15.89,15.78,15.88,670584.0
2025-06-12 14:30:00,15.88,16.0,15.87,15.95,269530.0,15.88,16.0,15.87,15.95,269530.0
2025-06-12 15:00:00,15.95,16.04,15.94,16.04,216026.0,15.95,16.04,15.94,16.04,216026.0
2025-06-12 15:30:00,16.04,16.09,16.03,16.07,444049.0,16.04,16.09,16.03,16.07,444049.0
2025-06-13 09:30:00,16.04,16.18,16.03,16.13,536410.0,16.04,16.18,16.03,16.13,536410.0
2025-06-13 10:00:00,16.14,16.23,16.11,16.22,272872.0,16.14,16.23,16.11,16.22,272872.0
2025-06-13 10:30:00,16.21,16.26,16.15,16.25,421920.0,16.21,16.26,16.15,16.25,421920.0
2025-06-13 11:00:00,16.26,16.29,16.21,16.23,481310.0,16.26,16.29,16.21,16.23,481310.0
2025-06-13 11:30:00,16.21,16.27,16.1,16.14,447415.0,16.21,16.27,16.1,16.14,447415.0
2025-06-13 12:00:00,16.15,16.18,16.1,16.12,273642.0,16.15,16.18,16.1,16.12,273642.0
2025-06-13 12:30:00,16.11,16.15,16.03,16.07,272514.0,16.11,16.15,16.03,16.07,272514.0
2025-06-13 13:00:00,16.09,16.17,16.08,16.17,304256.0,16.09,16.17,16.08,16.17,304256.0
2025-06-13 13:30:00,16.18,16.29,16.17,16.25,396886.0,16.18,16.29,16.17,16.25,396886.0
2025-06-13 14:00:00,16.25,16.31,16.19,16.3,337221.0,16.25,16.31,16.19,16.3,337221.0
2025-06-13 14:30:00,16.3,16.37,16.29,16.34,263587.0,16.3,16.37,16.29,16.34,263587.0
2025-06-13 15:00:00,16.35,16.4,16.32,16.38,304801.0,16.35,16.4,16.32,16.38,304801.0
2025-06-13 15:30:00,16.38,16.4,16.35,16.36,382082.0,16.38,16.4,16.35,16.36,382082.0
2025-06-16 09:30:00,16.8,16.91,16.7,16.74,865685.0,16.8,16.91,16.7,16.74,865685.0
2025-06-16 10:00:00,16.74,16.83,16.51,16.54,698591.0,16.74,16.83,16.51,16.54,698591.0
2025-06-16 10:30:00,16.55,16.69,16.53,16.67,375266.0,16.55,16.69,16.53,16.67,375266.0
2025-06-16 11:00:00,16.68,16.8,16.67,16.76,236739.0,16.68,16.8,16.67,16.76,236739.0
2025-06-16 11:30:00,16.75,16.8,16.66,16.7,294677.0,16.75,16.8,16.66,16.7,294677.0
2025-06-16 12:00:00,16.7,16.89,16.69,16.88,415382.0,16.7,16.89,16.69,16.88,415382.0
2025-06-16 12:30:00,16.88,16.95,16.84,16.88,283145.0,16.88,16.95,16.84,16.88,283145.0
2025-06-16 13:00:00,16.88,16.9,16.84,16.87,159507.0,16.88,16.9,16.84,16.87,159507.0
2025-06-16 13:30:00,16.87,16.93,16.86,16.91,225236.0,16.87,16.93,16.86,16.91,225236.0
2025-06-16 14:00:00,16.92,17.06,16.92,17.05,561849.0,16.92,17.06,16.92,17.05,561849.0
2025-06-16 14:30:00,17.05,17.06,16.96,16.97,313398.0,17.05,17.06,16.96,16.97,313398.0
2025-06-16 15:00:00,16.98,17.0,16.96,17.0,143733.0,16.98,17.0,16.96,17.0,143733.0
2025-06-16 15:30:00,17.01,17.02,16.98,16.99,376753.0,17.01,17.02,16.98,16.99,376753.0
2025-06-17 09:30:00,17.37,17.44,17.29,17.41,418974.0,17.37,17.44,17.29,17.41,418974.0
2025-06-17 10:00:00,17.42,17.44,17.31,17.43,485002.0,17.42,17.44,17.31,17.43,485002.0
2025-06-17 10:30:00,17.43,17.56,17.43,17.53,666422.0,17.43,17.56,17.43,17.53,666422.0
2025-06-17 11:00:00,17.53,17.59,17.48,17.57,320498.0,17.53,17.59,17.48,17.57,320498.0
2025-06-17 11:30:00,17.57,17.58,17.44,17.51,577233.0,17.57,17.58,17.44,17.51,577233.0
2025-06-17 12:00:00,17.52,17.52,17.39,17.47,312357.0,17.52,17.52,17.39,17.47,312357.0
2025-06-17 12:30:00,17.46,17.49,17.31,17.32,272602.0,17.46,17.49,17.31,17.32,272602.0
2025-06-17 13:00:00,17.34,17.41,17.22,17.27,355119.0,17.34,17.41,17.22,17.27,355119.0
2025-06-17 13:30:00,17.27,17.33,17.23,17.26,233618.0,17.27,17.33,17.23,17.26,233618.0
2025-06-17 14:00:00,17.25,17.51,17.2,17.51,298634.0,17.25,17.51,17.2,17.51,298634.0
2025-06-17 14:30:00,17.51,17.55,17.5,17.53,148649.0,17.51,17.55,17.5,17.53,148649.0
2025-06-17 15:00:00,17.53,17.59,17.52,17.57,146353.0,17.53,17.59,17.52,17.57,146353.0
2025-06-17 15:30:00,17.57,17.6,17.53,17.57,478832.0,17.57,17.6,17.53,17.57,478832.0
2025-06-18 09:30:00,17.96,18.01,17.89,17.98,464120.0,17.96,18.01,17.89,17.98,464120.0
2025-06-18 10:00:00,18.0,18.03,17.83,17.9,797336.0,18.0,18.03,17.83,17.9,797336.0
2025-06-18 10:30:00,17.89,17.97,17.86,17.93,354793.0,17.89,17.97,17.86,17.93,354793.0
2025-06-18 11:00:00,17.92,18.0,17.92,17.98,172743.0,17.92,18.0,17.92,17.98,172743.0
2025-06-18 11:30:00,17.98,18.0,17.93,17.93,226059.0,17.98,18.0,17.93,17.93,226059.0
2025-06-18 12:00:00,17.95,18.03,17.85,17.91,628534.0,17.95,18.03,17.85,17.91,628534.0
2025-06-18 12:30:00,17.92,17.98,17.87,17.96,294279.0,17.92,17.98,17.87,17.96,294279.0
2025-06-18 13:00:00,17.96,18.05,17.91,18.05,376225.0,17.96,18.05,17.91,18.05,376225.0
2025-06-18 13:30:00,18.04,18.06,17.96,18.03,225204.0,18.04,18.06,17.96,18.03,225204.0
2025-06-18 14:00:00,18.03,18.07,17.91,18.07,567579.0,18.03,18.07,17.91,18.07,567579.0
2025-06-18 14:30:00,18.06,18.12,18.06,18.07,330700.0,18.06,18.12,18.06,18.07,330700.0
2025-06-18 15:00:00,18.07,18.09,18.03,18.09,492007.0,18.07,18.09,18.03,18.09,492007.0
2025-06-18 15:30:00,18.09,18.11,18.06,18.07,337708.0,18.09,18.11,18.06,18.07,337708.0
2025-06-20 09:30:00,18.07,18.07,17.89,18.01,681842.0,18.07,18.07,17.89,18.01,681842.0
2025-06-20 10:00:00,18.01,18.06,17.9,18.0,825371.0,18.01,18.06,17.9,18.0,825371.0
2025-06-20 10:30:00,18.0,18.06,17.93,17.96,440248.0,18.0,18.06,17.93,17.96,440248.0
2025-06-20 11:00:00,17.97,18.01,17.82,17.82,281626.0,17.97,18.01,17.82,17.82,281626.0
2025-06-20 11:30:00,17.83,17.88,17.65,17.66,470991.0,17.83,17.88,17.65,17.66,470991.0
2025-06-20 12:00:00,17.65,17.71,17.63,17.68,273659.0,17.65,17.71,17.63,17.68,273659.0
2025-06-20 12:30:00,17.67,17.68,17.42,17.46,736975.0,17.67,17.68,17.42,17.46,736975.0
2025-06-20 13:00:00,17.47,17.6,17.41,17.41,487867.0,17.47,17.6,17.41,17.41,487867.0
2025-06-20 13:30:00,17.41,17.51,17.4,17.51,288446.0,17.41,17.51,17.4,17.51,288446.0
2025-06-20 14:00:00,17.51,17.54,17.35,17.46,534982.0,17.51,17.54,17.35,17.46,534982.0
2025-06-20 14:30:00,17.47,17.58,17.47,17.55,259782.0,17.47,17.58,17.47,17.55,259782.0
2025-06-20 15:00:00,17.56,17.64,17.55,17.62,218077.0,17.56,17.64,17.55,17.62,218077.0
2025-06-20 15:30:00,17.61,17.68,17.6,17.66,368625.0,17.61,17.68,17.6,17.66,368625.0