date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-17 13:00:00,21.23,21.23,21.16,21.17,196604.0,18.7246,18.7246,18.6628,18.6717,196604.0
2023-07-17 13:30:00,21.17,21.21,21.16,21.2,151513.0,18.6717,18.7069,18.6628,18.6981,151513.0
2023-07-17 14:00:00,21.2,21.21,21.1,21.12,149635.0,18.6981,18.7069,18.6099,18.6276,149635.0
2023-07-17 14:30:00,21.12,21.18,21.11,21.17,289515.0,18.6276,18.6805,18.6187,18.6717,289515.0
2023-07-17 15:00:00,21.17,21.2,21.13,21.2,272833.0,18.6717,18.6981,18.6364,18.6981,272833.0
2023-07-17 15:30:00,21.2,21.23,21.17,21.17,651350.0,18.6981,18.7246,18.6717,18.6717,651350.0
2023-07-18 09:30:00,21.26,21.26,21.09,21.14,410634.0,18.751,18.751,18.6011,18.6452,410634.0
2023-07-18 10:00:00,21.14,21.28,21.09,21.16,302278.0,18.6452,18.7687,18.6011,18.6628,302278.0
2023-07-18 10:30:00,21.17,21.17,21.02,21.02,352162.0,18.6717,18.6717,18.5394,18.5394,352162.0
2023-07-18 11:00:00,21.02,21.05,20.9,20.94,149659.0,18.5394,18.5658,18.4335,18.4688,149659.0
2023-07-18 11:30:00,20.93,20.95,20.78,20.83,136558.0,18.46,18.4776,18.3277,18.3718,136558.0
2023-07-18 12:00:00,20.82,20.85,20.68,20.71,138216.0,18.363,18.3894,18.2395,18.2659,138216.0
2023-07-18 12:30:00,20.72,20.81,20.7,20.79,120826.0,18.2748,18.3541,18.2571,18.3365,120826.0
2023-07-18 13:00:00,20.79,20.8,20.74,20.75,90653.0,18.3365,18.3453,18.2924,18.3012,90653.0
2023-07-18 13:30:00,20.74,20.76,20.71,20.76,67070.0,18.2924,18.31,18.2659,18.31,67070.0
2023-07-18 14:00:00,20.76,20.79,20.74,20.79,99277.0,18.31,18.3365,18.2924,18.3365,99277.0
2023-07-18 14:30:00,20.79,20.84,20.78,20.8,87466.0,18.3365,18.3806,18.3277,18.3453,87466.0
2023-07-18 15:00:00,20.8,20.88,20.78,20.86,179186.0,18.3453,18.4159,18.3277,18.3982,179186.0
2023-07-18 15:30:00,20.86,20.93,20.84,20.9,392689.0,18.3982,18.46,18.3806,18.4335,392689.0
2023-07-19 09:30:00,21.12,21.43,21.03,21.29,292896.0,18.6276,18.901,18.5482,18.7775,292896.0
2023-07-19 10:00:00,21.29,21.45,21.28,21.42,152716.0,18.7775,18.9186,18.7687,18.8922,152716.0
2023-07-19 10:30:00,21.41,21.41,21.27,21.32,139518.0,18.8833,18.8833,18.7599,18.804,139518.0
2023-07-19 11:00:00,21.32,21.34,21.24,21.28,134575.0,18.804,18.8216,18.7334,18.7687,134575.0
2023-07-19 11:30:00,21.29,21.41,21.29,21.37,92008.0,18.7775,18.8833,18.7775,18.8481,92008.0
2023-07-19 12:00:00,21.38,21.39,21.31,21.38,154238.0,18.8569,18.8657,18.7951,18.8569,154238.0
2023-07-19 12:30:00,21.39,21.39,21.33,21.36,78594.0,18.8657,18.8657,18.8128,18.8392,78594.0
2023-07-19 13:00:00,21.37,21.41,21.34,21.38,62547.0,18.8481,18.8833,18.8216,18.8569,62547.0
2023-07-19 13:30:00,21.38,21.45,21.36,21.42,106214.0,18.8569,18.9186,18.8392,18.8922,106214.0
2023-07-19 14:00:00,21.42,21.47,21.38,21.44,127438.0,18.8922,18.9363,18.8569,18.9098,127438.0
2023-07-19 14:30:00,21.44,21.47,21.41,21.45,134861.0,18.9098,18.9363,18.8833,18.9186,134861.0
2023-07-19 15:00:00,21.44,21.45,21.39,21.45,172617.0,18.9098,18.9186,18.8657,18.9186,172617.0
2023-07-19 15:30:00,21.45,21.45,21.36,21.42,631672.0,18.9186,18.9186,18.8392,18.8922,631672.0
2023-07-20 09:30:00,21.47,21.48,21.06,21.27,331416.0,18.9363,18.9451,18.5746,18.7599,331416.0
2023-07-20 10:00:00,21.27,21.35,21.25,21.35,117642.0,18.7599,18.8304,18.7422,18.8304,117642.0
2023-07-20 10:30:00,21.34,21.41,21.32,21.37,175000.0,18.8216,18.8833,18.804,18.8481,175000.0
2023-07-20 11:00:00,21.36,21.4,21.3,21.36,115525.0,18.8392,18.8745,18.7863,18.8392,115525.0
2023-07-20 11:30:00,21.37,21.47,21.36,21.46,119255.0,18.8481,18.9363,18.8392,18.9274,119255.0
2023-07-20 12:00:00,21.47,21.58,21.47,21.57,231740.0,18.9363,19.0333,18.9363,19.0245,231740.0
2023-07-20 12:30:00,21.57,21.59,21.53,21.55,110707.0,19.0245,19.0421,18.9892,19.0068,110707.0
2023-07-20 13:00:00,21.55,21.55,21.47,21.48,164717.0,19.0068,19.0068,18.9363,18.9451,164717.0
2023-07-20 13:30:00,21.48,21.56,21.45,21.55,194713.0,18.9451,19.0156,18.9186,19.0068,194713.0
2023-07-20 14:00:00,21.55,21.6,21.54,21.56,86434.0,19.0068,19.0509,18.998,19.0156,86434.0
2023-07-20 14:30:00,21.55,21.64,21.54,21.64,130477.0,19.0068,19.0862,18.998,19.0862,130477.0
2023-07-20 15:00:00,21.64,21.68,21.62,21.64,194618.0,19.0862,19.1215,19.0686,19.0862,194618.0
2023-07-20 15:30:00,21.64,21.67,21.6,21.65,432181.0,19.0862,19.1127,19.0509,19.095,432181.0
2023-07-21 09:30:00,21.67,21.75,21.53,21.57,271708.0,19.1127,19.1832,18.9892,19.0245,271708.0
2023-07-21 10:00:00,21.57,21.73,21.56,21.72,97192.0,19.0245,19.1656,19.0156,19.1568,97192.0
2023-07-21 10:30:00,21.72,21.77,21.68,21.75,90239.0,19.1568,19.2009,19.1215,19.1832,90239.0
2023-07-21 11:00:00,21.75,21.82,21.72,21.76,123150.0,19.1832,19.245,19.1568,19.192,123150.0
2023-07-21 11:30:00,21.77,21.85,21.74,21.82,86125.0,19.2009,19.2714,19.1744,19.245,86125.0
2023-07-21 12:00:00,21.83,21.84,21.76,21.84,141153.0,19.2538,19.2626,19.192,19.2626,141153.0
2023-07-21 12:30:00,21.84,21.87,21.81,21.84,107068.0,19.2626,19.2891,19.2361,19.2626,107068.0
2023-07-21 13:00:00,21.83,21.87,21.79,21.84,121510.0,19.2538,19.2891,19.2185,19.2626,121510.0
2023-07-21 13:30:00,21.84,21.88,21.82,21.84,121737.0,19.2626,19.2979,19.245,19.2626,121737.0
2023-07-21 14:00:00,21.84,21.88,21.81,21.86,121597.0,19.2626,19.2979,19.2361,19.2802,121597.0
2023-07-21 14:30:00,21.87,21.88,21.83,21.83,112210.0,19.2891,19.2979,19.2538,19.2538,112210.0
2023-07-21 15:00:00,21.84,21.85,21.77,21.79,142813.0,19.2626,19.2714,19.2009,19.2185,142813.0
2023-07-21 15:30:00,21.79,21.82,21.74,21.75,565592.0,19.2185,19.245,19.1744,19.1832,565592.0
2023-07-24 09:30:00,21.77,22.05,21.71,21.82,214656.0,19.2009,19.4478,19.1479,19.245,214656.0
2023-07-24 10:00:00,21.82,21.89,21.81,21.86,141303.0,19.245,19.3067,19.2361,19.2802,141303.0
2023-07-24 10:30:00,21.86,21.98,21.85,21.96,201474.0,19.2802,19.3861,19.2714,19.3684,201474.0
2023-07-24 11:00:00,21.96,21.99,21.9,21.98,249489.0,19.3684,19.3949,19.3155,19.3861,249489.0
2023-07-24 11:30:00,21.99,22.03,21.93,21.99,121431.0,19.3949,19.4302,19.342,19.3949,121431.0
2023-07-24 12:00:00,22.0,22.08,21.99,22.07,192098.0,19.4037,19.4743,19.3949,19.4655,192098.0
2023-07-24 12:30:00,22.07,22.17,22.04,22.14,368378.0,19.4655,19.5536,19.439,19.5272,368378.0
2023-07-24 13:00:00,22.14,22.19,22.12,22.14,160732.0,19.5272,19.5713,19.5096,19.5272,160732.0
2023-07-24 13:30:00,22.15,22.15,22.07,22.1,118208.0,19.536,19.536,19.4655,19.4919,118208.0
2023-07-24 14:00:00,22.1,22.16,22.1,22.14,150619.0,19.4919,19.5448,19.4919,19.5272,150619.0
2023-07-24 14:30:00,22.14,22.16,22.11,22.12,157197.0,19.5272,19.5448,19.5007,19.5096,157197.0
2023-07-24 15:00:00,22.12,22.16,22.09,22.09,386926.0,19.5096,19.5448,19.4831,19.4831,386926.0
2023-07-24 15:30:00,22.1,22.15,22.05,22.12,799507.0,19.4919,19.536,19.4478,19.5096,799507.0
2023-07-25 09:30:00,22.11,22.21,22.03,22.07,258018.0,19.5007,19.5889,19.4302,19.4655,258018.0
2023-07-25 10:00:00,22.07,22.17,22.07,22.1,170733.0,19.4655,19.5536,19.4655,19.4919,170733.0
2023-07-25 10:30:00,22.1,22.19,22.05,22.1,200593.0,19.4919,19.5713,19.4478,19.4919,200593.0
2023-07-25 11:00:00,22.1,22.1,22.01,22.07,160506.0,19.4919,19.4919,19.4125,19.4655,160506.0
2023-07-25 11:30:00,22.07,22.15,22.06,22.14,141220.0,19.4655,19.536,19.4566,19.5272,141220.0
2023-07-25 12:00:00,22.15,22.16,22.06,22.07,166879.0,19.536,19.5448,19.4566,19.4655,166879.0
2023-07-25 12:30:00,22.07,22.12,22.04,22.07,137188.0,19.4655,19.5096,19.439,19.4655,137188.0
2023-07-25 13:00:00,22.07,22.08,22.01,22.04,148332.0,19.4655,19.4743,19.4125,19.439,148332.0
2023-07-25 13:30:00,22.04,22.07,22.0,22.05,186899.0,19.439,19.4655,19.4037,19.4478,186899.0
2023-07-25 14:00:00,22.05,22.14,22.05,22.11,305379.0,19.4478,19.5272,19.4478,19.5007,305379.0
2023-07-25 14:30:00,22.11,22.14,22.06,22.11,188935.0,19.5007,19.5272,19.4566,19.5007,188935.0
2023-07-25 15:00:00,22.11,22.13,22.09,22.11,206293.0,19.5007,19.5184,19.4831,19.5007,206293.0
2023-07-25 15:30:00,22.11,22.11,22.0,22.01,810730.0,19.5007,19.5007,19.4037,19.4125,810730.0
2023-07-26 09:30:00,21.96,22.31,21.94,22.13,134225.0,19.3684,19.6771,19.3508,19.5184,134225.0
2023-07-26 10:00:00,22.14,22.2,22.13,22.16,79541.0,19.5272,19.5801,19.5184,19.5448,79541.0
2023-07-26 10:30:00,22.16,22.27,22.09,22.27,91059.0,19.5448,19.6418,19.4831,19.6418,91059.0
2023-07-26 11:00:00,22.27,22.29,22.18,22.2,191342.0,19.6418,19.6595,19.5625,19.5801,191342.0
2023-07-26 11:30:00,22.2,22.23,22.16,22.17,173398.0,19.5801,19.6066,19.5448,19.5536,173398.0
2023-07-26 12:00:00,22.18,22.19,22.13,22.17,87881.0,19.5625,19.5713,19.5184,19.5536,87881.0
2023-07-26 12:30:00,22.16,22.19,22.1,22.11,79171.0,19.5448,19.5713,19.4919,19.5007,79171.0
2023-07-26 13:00:00,22.11,22.15,22.09,22.14,106006.0,19.5007,19.536,19.4831,19.5272,106006.0
2023-07-26 13:30:00,22.13,22.13,22.08,22.11,133014.0,19.5184,19.5184,19.4743,19.5007,133014.0
2023-07-26 14:00:00,22.1,22.15,22.09,22.12,132049.0,19.4919,19.536,19.4831,19.5096,132049.0
2023-07-26 14:30:00,22.12,22.25,22.1,22.21,234580.0,19.5096,19.6242,19.4919,19.5889,234580.0
2023-07-26 15:00:00,22.21,22.23,22.13,22.18,204119.0,19.5889,19.6066,19.5184,19.5625,204119.0
2023-07-26 15:30:00,22.18,22.23,22.15,22.22,617997.0,19.5625,19.6066,19.536,19.5977,617997.0
2023-07-27 09:30:00,22.25,22.37,22.19,22.26,153191.0,19.6242,19.73,19.5713,19.633,153191.0
2023-07-27 10:00:00,22.26,22.29,22.2,22.28,159654.0,19.633,19.6595,19.5801,19.6507,159654.0
2023-07-27 10:30:00,22.29,22.29,21.98,22.0,254033.0,19.6595,19.6595,19.3861,19.4037,254033.0
2023-07-27 11:00:00,22.0,22.01,21.86,21.92,181299.0,19.4037,19.4125,19.2802,19.3332,181299.0
2023-07-27 11:30:00,21.93,22.02,21.92,22.02,160198.0,19.342,19.4214,19.3332,19.4214,160198.0
2023-07-27 12:00:00,22.02,22.03,21.97,22.0,188978.0,19.4214,19.4302,19.3773,19.4037,188978.0
2023-07-27 12:30:00,22.01,22.03,21.98,22.0,164595.0,19.4125,19.4302,19.3861,19.4037,164595.0
2023-07-27 13:00:00,22.0,22.02,21.98,22.0,195610.0,19.4037,19.4214,19.3861,19.4037,195610.0
2023-07-27 13:30:00,22.0,22.02,21.97,22.0,372642.0,19.4037,19.4214,19.3773,19.4037,372642.0
2023-07-27 14:00:00,22.0,22.01,21.95,21.97,299227.0,19.4037,19.4125,19.3596,19.3773,299227.0
2023-07-27 14:30:00,21.97,21.98,21.94,21.94,354685.0,19.3773,19.3861,19.3508,19.3508,354685.0
2023-07-27 15:00:00,21.94,21.98,21.87,21.92,490801.0,19.3508,19.3861,19.2891,19.3332,490801.0
2023-07-27 15:30:00,21.92,21.94,21.82,21.85,1595115.0,19.3332,19.3508,19.245,19.2714,1595115.0
2023-07-28 09:30:00,22.3,22.38,21.81,21.93,716730.0,19.6683,19.7389,19.2361,19.342,716730.0
2023-07-28 10:00:00,21.92,22.15,21.92,21.98,362702.0,19.3332,19.536,19.3332,19.3861,362702.0
2023-07-28 10:30:00,21.98,22.02,21.85,21.92,278350.0,19.3861,19.4214,19.2714,19.3332,278350.0
2023-07-28 11:00:00,21.92,21.93,21.7,21.73,255782.0,19.3332,19.342,19.1391,19.1656,255782.0
2023-07-28 11:30:00,21.73,21.74,21.64,21.7,174779.0,19.1656,19.1744,19.0862,19.1391,174779.0
2023-07-28 12:00:00,21.7,21.81,21.69,21.78,229266.0,19.1391,19.2361,19.1303,19.2097,229266.0
2023-07-28 12:30:00,21.78,21.85,21.77,21.8,131058.0,19.2097,19.2714,19.2009,19.2273,131058.0
2023-07-28 13:00:00,21.8,21.81,21.71,21.71,245268.0,19.2273,19.2361,19.1479,19.1479,245268.0
2023-07-28 13:30:00,21.71,21.8,21.7,21.8,280778.0,19.1479,19.2273,19.1391,19.2273,280778.0
2023-07-28 14:00:00,21.8,21.84,21.79,21.8,161311.0,19.2273,19.2626,19.2185,19.2273,161311.0
2023-07-28 14:30:00,21.8,21.81,21.77,21.79,164399.0,19.2273,19.2361,19.2009,19.2185,164399.0
2023-07-28 15:00:00,21.8,21.81,21.76,21.77,213178.0,19.2273,19.2361,19.192,19.2009,213178.0
2023-07-28 15:30:00,21.77,21.78,21.68,21.73,765431.0,19.2009,19.2097,19.1215,19.1656,765431.0
2023-07-31 09:30:00,21.73,21.94,21.73,21.79,228282.0,19.1656,19.3508,19.1656,19.2185,228282.0
2023-07-31 10:00:00,21.8,22.13,21.8,22.11,240736.0,19.2273,19.5184,19.2273,19.5007,240736.0
2023-07-31 10:30:00,22.11,22.12,22.02,22.05,149872.0,19.5007,19.5096,19.4214,19.4478,149872.0
2023-07-31 11:00:00,22.05,22.05,21.95,22.01,181030.0,19.4478,19.4478,19.3596,19.4125,181030.0
2023-07-31 11:30:00,22.01,22.09,21.94,22.05,225144.0,19.4125,19.4831,19.3508,19.4478,225144.0
2023-07-31 12:00:00,22.05,22.05,21.95,21.98,279777.0,19.4478,19.4478,19.3596,19.3861,279777.0
2023-07-31 12:30:00,21.98,22.03,21.95,21.98,225869.0,19.3861,19.4302,19.3596,19.3861,225869.0
2023-07-31 13:00:00,21.98,21.99,21.92,21.93,161055.0,19.3861,19.3949,19.3332,19.342,161055.0
2023-07-31 13:30:00,21.93,21.96,21.9,21.95,115710.0,19.342,19.3684,19.3155,19.3596,115710.0
2023-07-31 14:00:00,21.95,21.98,21.9,21.91,151388.0,19.3596,19.3861,19.3155,19.3243,151388.0
2023-07-31 14:30:00,21.91,21.93,21.76,21.78,168238.0,19.3243,19.342,19.192,19.2097,168238.0
2023-07-31 15:00:00,21.78,21.81,21.73,21.8,293083.0,19.2097,19.2361,19.1656,19.2273,293083.0
2023-07-31 15:30:00,21.8,21.84,21.72,21.84,969704.0,19.2273,19.2626,19.1568,19.2626,969704.0
2023-08-01 09:30:00,21.77,21.89,21.58,21.88,501638.0,19.2009,19.3067,19.0333,19.2979,501638.0
2023-08-01 10:00:00,21.87,21.99,21.84,21.87,328740.0,19.2891,19.3949,19.2626,19.2891,328740.0
2023-08-01 10:30:00,21.86,21.95,21.82,21.85,221659.0,19.2802,19.3596,19.245,19.2714,221659.0
2023-08-01 11:00:00,21.85,21.88,21.75,21.79,153784.0,19.2714,19.2979,19.1832,19.2185,153784.0
2023-08-01 11:30:00,21.79,21.79,21.7,21.73,116113.0,19.2185,19.2185,19.1391,19.1656,116113.0
2023-08-01 12:00:00,21.74,21.74,21.6,21.66,136659.0,19.1744,19.1744,19.0509,19.1038,136659.0
2023-08-01 12:30:00,21.65,21.75,21.64,21.73,133903.0,19.095,19.1832,19.0862,19.1656,133903.0
2023-08-01 13:00:00,21.73,21.79,21.7,21.73,139797.0,19.1656,19.2185,19.1391,19.1656,139797.0
2023-08-01 13:30:00,21.73,21.76,21.7,21.71,120349.0,19.1656,19.192,19.1391,19.1479,120349.0
2023-08-01 14:00:00,21.71,21.74,21.68,21.69,132905.0,19.1479,19.1744,19.1215,19.1303,132905.0
2023-08-01 14:30:00,21.7,21.75,21.69,21.74,146309.0,19.1391,19.1832,19.1303,19.1744,146309.0
2023-08-01 15:00:00,21.74,21.76,21.66,21.68,175111.0,19.1744,19.192,19.1038,19.1215,175111.0
2023-08-01 15:30:00,21.68,21.77,21.64,21.7,744569.0,19.1215,19.2009,19.0862,19.1391,744569.0
2023-08-02 09:30:00,21.63,21.76,21.55,21.62,298902.0,19.0774,19.192,19.0068,19.0686,298902.0
2023-08-02 10:00:00,21.62,21.63,21.44,21.48,208367.0,19.0686,19.0774,18.9098,18.9451,208367.0
2023-08-02 10:30:00,21.48,21.53,21.34,21.37,150326.0,18.9451,18.9892,18.8216,18.8481,150326.0
2023-08-02 11:00:00,21.37,21.5,21.34,21.5,176633.0,18.8481,18.9627,18.8216,18.9627,176633.0
2023-08-02 11:30:00,21.5,21.61,21.48,21.6,176750.0,18.9627,19.0597,18.9451,19.0509,176750.0
2023-08-02 12:00:00,21.6,21.69,21.56,21.63,195561.0,19.0509,19.1303,19.0156,19.0774,195561.0
2023-08-02 12:30:00,21.63,21.65,21.58,21.58,167185.0,19.0774,19.095,19.0333,19.0333,167185.0
2023-08-02 13:00:00,21.59,21.63,21.57,21.6,141793.0,19.0421,19.0774,19.0245,19.0509,141793.0
2023-08-02 13:30:00,21.6,21.62,21.54,21.57,105549.0,19.0509,19.0686,18.998,19.0245,105549.0
2023-08-02 14:00:00,21.56,21.58,21.53,21.56,133324.0,19.0156,19.0333,18.9892,19.0156,133324.0
2023-08-02 14:30:00,21.55,21.59,21.53,21.55,130915.0,19.0068,19.0421,18.9892,19.0068,130915.0
2023-08-02 15:00:00,21.56,21.58,21.53,21.57,132203.0,19.0156,19.0333,18.9892,19.0245,132203.0
2023-08-02 15:30:00,21.57,21.62,21.57,21.61,402931.0,19.0245,19.0686,19.0245,19.0597,402931.0
2023-08-03 09:30:00,21.5,21.52,21.12,21.14,287999.0,18.9627,18.9804,18.6276,18.6452,287999.0
2023-08-03 10:00:00,21.15,21.19,21.02,21.07,178503.0,18.654,18.6893,18.5394,18.5835,178503.0
2023-08-03 10:30:00,21.07,21.12,21.01,21.12,145733.0,18.5835,18.6276,18.5305,18.6276,145733.0
2023-08-03 11:00:00,21.11,21.22,21.06,21.07,312783.0,18.6187,18.7158,18.5746,18.5835,312783.0
2023-08-03 11:30:00,21.08,21.18,21.07,21.18,145758.0,18.5923,18.6805,18.5835,18.6805,145758.0
2023-08-03 12:00:00,21.18,21.26,21.16,21.25,129330.0,18.6805,18.751,18.6628,18.7422,129330.0
2023-08-03 12:30:00,21.25,21.39,21.24,21.39,123407.0,18.7422,18.8657,18.7334,18.8657,123407.0
2023-08-03 13:00:00,21.39,21.4,21.31,21.33,108736.0,18.8657,18.8745,18.7951,18.8128,108736.0
2023-08-03 13:30:00,21.34,21.39,21.32,21.35,125677.0,18.8216,18.8657,18.804,18.8304,125677.0
2023-08-03 14:00:00,21.36,21.44,21.35,21.43,98556.0,18.8392,18.9098,18.8304,18.901,98556.0
2023-08-03 14:30:00,21.43,21.47,21.36,21.47,231980.0,18.901,18.9363,18.8392,18.9363,231980.0
2023-08-03 15:00:00,21.47,21.5,21.42,21.44,109199.0,18.9363,18.9627,18.8922,18.9098,109199.0
2023-08-03 15:30:00,21.43,21.53,21.42,21.52,591997.0,18.901,18.9892,18.8922,18.9804,591997.0
2023-08-04 09:30:00,21.18,21.37,21.09,21.24,164850.0,18.9445,19.1144,18.864,18.9981,164850.0
2023-08-04 10:00:00,21.25,21.41,21.24,21.38,144657.0,19.0071,19.1502,18.9981,19.1233,144657.0
2023-08-04 10:30:00,21.39,21.44,21.35,21.42,94740.0,19.1323,19.177,19.0965,19.1591,94740.0
2023-08-04 11:00:00,21.43,21.46,21.36,21.39,100070.0,19.1681,19.1949,19.1055,19.1323,100070.0
2023-08-04 11:30:00,21.39,21.39,21.29,21.3,112014.0,19.1323,19.1323,19.0428,19.0518,112014.0
2023-08-04 12:00:00,21.3,21.49,21.3,21.46,100781.0,19.0518,19.2217,19.0518,19.1949,100781.0
2023-08-04 12:30:00,21.45,21.48,21.39,21.41,68899.0,19.186,19.2128,19.1323,19.1502,68899.0
2023-08-04 13:00:00,21.42,21.44,21.33,21.34,77150.0,19.1591,19.177,19.0786,19.0876,77150.0
2023-08-04 13:30:00,21.34,21.35,21.24,21.25,89134.0,19.0876,19.0965,18.9981,19.0071,89134.0
2023-08-04 14:00:00,21.26,21.26,21.19,21.23,248654.0,19.016,19.016,18.9534,18.9892,248654.0
2023-08-04 14:30:00,21.23,21.24,21.13,21.14,94796.0,18.9892,18.9981,18.8997,18.9087,94796.0
2023-08-04 15:00:00,21.14,21.16,21.11,21.14,104782.0,18.9087,18.9266,18.8818,18.9087,104782.0
2023-08-04 15:30:00,21.14,21.23,21.11,21.23,376508.0,18.9087,18.9892,18.8818,18.9892,376508.0
2023-08-07 09:30:00,21.22,21.4,21.22,21.25,94583.0,18.9802,19.1412,18.9802,19.0071,94583.0
2023-08-07 10:00:00,21.25,21.42,21.25,21.39,128743.0,19.0071,19.1591,19.0071,19.1323,128743.0
2023-08-07 10:30:00,21.39,21.44,21.35,21.41,103452.0,19.1323,19.177,19.0965,19.1502,103452.0
2023-08-07 11:00:00,21.41,21.48,21.4,21.44,103038.0,19.1502,19.2128,19.1412,19.177,103038.0
2023-08-07 11:30:00,21.44,21.44,21.3,21.31,118499.0,19.177,19.177,19.0518,19.0607,118499.0
2023-08-07 12:00:00,21.3,21.35,21.29,21.3,102367.0,19.0518,19.0965,19.0428,19.0518,102367.0
2023-08-07 12:30:00,21.3,21.38,21.28,21.36,122476.0,19.0518,19.1233,19.0339,19.1055,122476.0
2023-08-07 13:00:00,21.37,21.45,21.32,21.43,159706.0,19.1144,19.186,19.0697,19.1681,159706.0
2023-08-07 13:30:00,21.43,21.48,21.41,21.48,153984.0,19.1681,19.2128,19.1502,19.2128,153984.0
2023-08-07 14:00:00,21.48,21.51,21.43,21.44,133795.0,19.2128,19.2396,19.1681,19.177,133795.0
2023-08-07 14:30:00,21.44,21.52,21.44,21.5,81504.0,19.177,19.2486,19.177,19.2307,81504.0
2023-08-07 15:00:00,21.5,21.53,21.44,21.48,212765.0,19.2307,19.2575,19.177,19.2128,212765.0
2023-08-07 15:30:00,21.47,21.5,21.46,21.49,577815.0,19.2038,19.2307,19.1949,19.2217,577815.0
2023-08-08 09:30:00,21.29,21.32,21.03,21.08,285243.0,19.0428,19.0697,18.8103,18.855,285243.0
2023-08-08 10:00:00,21.07,21.1,20.87,20.91,254067.0,18.8461,18.8729,18.6672,18.703,254067.0
2023-08-08 10:30:00,20.89,20.96,20.88,20.93,187656.0,18.6851,18.7477,18.6761,18.7208,187656.0
2023-08-08 11:00:00,20.92,20.95,20.83,20.95,235210.0,18.7119,18.7387,18.6314,18.7387,235210.0
2023-08-08 11:30:00,20.95,21.04,20.9,20.92,190971.0,18.7387,18.8192,18.694,18.7119,190971.0
2023-08-08 12:00:00,20.92,20.95,20.85,20.93,170030.0,18.7119,18.7387,18.6493,18.7208,170030.0
2023-08-08 12:30:00,20.93,20.97,20.9,20.94,90258.0,18.7208,18.7566,18.694,18.7298,90258.0
2023-08-08 13:00:00,20.95,21.0,20.93,20.94,116849.0,18.7387,18.7835,18.7208,18.7298,116849.0
2023-08-08 13:30:00,20.94,20.98,20.92,20.94,131395.0,18.7298,18.7656,18.7119,18.7298,131395.0
2023-08-08 14:00:00,20.94,21.0,20.91,20.98,93652.0,18.7298,18.7835,18.703,18.7656,93652.0
2023-08-08 14:30:00,20.97,21.0,20.95,20.96,102363.0,18.7566,18.7835,18.7387,18.7477,102363.0
2023-08-08 15:00:00,20.96,21.1,20.96,21.07,213830.0,18.7477,18.8729,18.7477,18.8461,213830.0
2023-08-08 15:30:00,21.07,21.13,21.05,21.06,491740.0,18.8461,18.8997,18.8282,18.8371,491740.0
2023-08-09 09:30:00,21.06,21.12,20.9,21.11,107967.0,18.8371,18.8908,18.694,18.8818,107967.0
2023-08-09 10:00:00,21.11,21.18,21.08,21.18,67136.0,18.8818,18.9445,18.855,18.9445,67136.0
2023-08-09 10:30:00,21.18,21.22,21.11,21.22,59402.0,18.9445,18.9802,18.8818,18.9802,59402.0
2023-08-09 11:00:00,21.23,21.25,21.14,21.18,107018.0,18.9892,19.0071,18.9087,18.9445,107018.0
2023-08-09 11:30:00,21.18,21.27,21.13,21.16,120206.0,18.9445,19.025,18.8997,18.9266,120206.0
2023-08-09 12:00:00,21.15,21.22,21.13,21.17,94783.0,18.9176,18.9802,18.8997,18.9355,94783.0
2023-08-09 12:30:00,21.17,21.21,21.15,21.19,75384.0,18.9355,18.9713,18.9176,18.9534,75384.0
2023-08-09 13:00:00,21.19,21.26,21.16,21.24,64572.0,18.9534,19.016,18.9266,18.9981,64572.0
2023-08-09 13:30:00,21.24,21.29,21.24,21.26,64020.0,18.9981,19.0428,18.9981,19.016,64020.0
2023-08-09 14:00:00,21.26,21.32,21.25,21.32,81366.0,19.016,19.0697,19.0071,19.0697,81366.0
2023-08-09 14:30:00,21.32,21.33,21.25,21.28,168228.0,19.0697,19.0786,19.0071,19.0339,168228.0
2023-08-09 15:00:00,21.27,21.28,21.21,21.24,154991.0,19.025,19.0339,18.9713,18.9981,154991.0
2023-08-09 15:30:00,21.24,21.24,21.12,21.17,653641.0,18.9981,18.9981,18.8908,18.9355,653641.0
2023-08-10 09:30:00,21.25,21.34,21.2,21.29,163586.0,19.0071,19.0876,18.9623,19.0428,163586.0
2023-08-10 10:00:00,21.29,21.36,21.23,21.32,202427.0,19.0428,19.1055,18.9892,19.0697,202427.0
2023-08-10 10:30:00,21.32,21.32,21.18,21.28,90968.0,19.0697,19.0697,18.9445,19.0339,90968.0
2023-08-10 11:00:00,21.28,21.29,21.13,21.2,122315.0,19.0339,19.0428,18.8997,18.9623,122315.0
2023-08-10 11:30:00,21.2,21.24,21.1,21.12,86367.0,18.9623,18.9981,18.8729,18.8908,86367.0
2023-08-10 12:00:00,21.12,21.12,21.02,21.05,89226.0,18.8908,18.8908,18.8013,18.8282,89226.0
2023-08-10 12:30:00,21.05,21.05,20.95,20.97,61640.0,18.8282,18.8282,18.7387,18.7566,61640.0
2023-08-10 13:00:00,20.97,21.02,20.93,20.96,70652.0,18.7566,18.8013,18.7208,18.7477,70652.0
2023-08-10 13:30:00,20.96,21.1,20.94,21.0,103692.0,18.7477,18.8729,18.7298,18.7835,103692.0
2023-08-10 14:00:00,21.0,21.11,20.98,21.03,117822.0,18.7835,18.8818,18.7656,18.8103,117822.0
2023-08-10 14:30:00,21.02,21.05,20.99,21.04,185232.0,18.8013,18.8282,18.7745,18.8192,185232.0
2023-08-10 15:00:00,21.05,21.06,20.94,20.95,229843.0,18.8282,18.8371,18.7298,18.7387,229843.0
2023-08-10 15:30:00,20.95,20.96,20.88,20.94,469354.0,18.7387,18.7477,18.6761,18.7298,469354.0
2023-08-11 09:30:00,20.82,20.98,20.8,20.94,155549.0,18.6225,18.7656,18.6046,18.7298,155549.0
2023-08-11 10:00:00,20.94,21.02,20.9,20.99,118692.0,18.7298,18.8013,18.694,18.7745,118692.0
2023-08-11 10:30:00,21.0,21.05,20.94,20.95,79992.0,18.7835,18.8282,18.7298,18.7387,79992.0
2023-08-11 11:00:00,20.96,21.03,20.95,21.02,48847.0,18.7477,18.8103,18.7387,18.8013,48847.0
2023-08-11 11:30:00,21.03,21.03,20.95,21.03,73628.0,18.8103,18.8103,18.7387,18.8103,73628.0
2023-08-11 12:00:00,21.04,21.06,20.94,20.96,100050.0,18.8192,18.8371,18.7298,18.7477,100050.0
2023-08-11 12:30:00,20.96,20.98,20.89,20.89,115155.0,18.7477,18.7656,18.6851,18.6851,115155.0
2023-08-11 13:00:00,20.89,20.95,20.87,20.95,103246.0,18.6851,18.7387,18.6672,18.7387,103246.0
2023-08-11 13:30:00,20.95,20.97,20.9,20.95,70860.0,18.7387,18.7566,18.694,18.7387,70860.0
2023-08-11 14:00:00,20.95,21.01,20.93,20.96,162781.0,18.7387,18.7924,18.7208,18.7477,162781.0
2023-08-11 14:30:00,20.96,20.99,20.93,20.96,130635.0,18.7477,18.7745,18.7208,18.7477,130635.0
2023-08-11 15:00:00,20.95,20.97,20.91,20.92,126668.0,18.7387,18.7566,18.703,18.7119,126668.0
2023-08-11 15:30:00,20.92,20.97,20.89,20.9,486435.0,18.7119,18.7566,18.6851,18.694,486435.0
2023-08-14 09:30:00,20.77,20.86,20.64,20.67,144155.0,18.5777,18.6582,18.4615,18.4883,144155.0
2023-08-14 10:00:00,20.67,20.74,20.65,20.68,114293.0,18.4883,18.5509,18.4704,18.4972,114293.0
2023-08-14 10:30:00,20.69,20.74,20.66,20.69,62588.0,18.5062,18.5509,18.4793,18.5062,62588.0
2023-08-14 11:00:00,20.69,20.74,20.63,20.64,125654.0,18.5062,18.5509,18.4525,18.4615,125654.0
2023-08-14 11:30:00,20.64,20.68,20.61,20.67,83064.0,18.4615,18.4972,18.4346,18.4883,83064.0
2023-08-14 12:00:00,20.67,20.72,20.64,20.71,103303.0,18.4883,18.533,18.4615,18.5241,103303.0
2023-08-14 12:30:00,20.71,20.77,20.68,20.73,130452.0,18.5241,18.5777,18.4972,18.542,130452.0
2023-08-14 13:00:00,20.73,20.75,20.7,20.73,62246.0,18.542,18.5598,18.5151,18.542,62246.0
2023-08-14 13:30:00,20.74,20.75,20.66,20.68,66477.0,18.5509,18.5598,18.4793,18.4972,66477.0
2023-08-14 14:00:00,20.69,20.69,20.58,20.62,87002.0,18.5062,18.5062,18.4078,18.4436,87002.0
2023-08-14 14:30:00,20.62,20.63,20.57,20.57,107446.0,18.4436,18.4525,18.3988,18.3988,107446.0
2023-08-14 15:00:00,20.58,20.63,20.56,20.63,134520.0,18.4078,18.4525,18.3899,18.4525,134520.0
2023-08-14 15:30:00,20.63,20.68,20.63,20.65,442198.0,18.4525,18.4972,18.4525,18.4704,442198.0
2023-08-15 09:30:00,20.44,20.47,20.26,20.34,152527.0,18.2826,18.3094,18.1216,18.1931,152527.0
2023-08-15 10:00:00,20.34,20.35,20.27,20.32,97078.0,18.1931,18.2021,18.1305,18.1752,97078.0
2023-08-15 10:30:00,20.32,20.44,20.31,20.44,167145.0,18.1752,18.2826,18.1663,18.2826,167145.0
2023-08-15 11:00:00,20.44,20.52,20.43,20.48,116896.0,18.2826,18.3541,18.2736,18.3183,116896.0
2023-08-15 11:30:00,20.48,20.53,20.45,20.46,148741.0,18.3183,18.3631,18.2915,18.3005,148741.0
2023-08-15 12:00:00,20.46,20.5,20.39,20.41,89290.0,18.3005,18.3362,18.2378,18.2557,89290.0
2023-08-15 12:30:00,20.41,20.44,20.36,20.37,128674.0,18.2557,18.2826,18.211,18.22,128674.0
2023-08-15 13:00:00,20.38,20.38,20.29,20.3,109213.0,18.2289,18.2289,18.1484,18.1573,109213.0
2023-08-15 13:30:00,20.3,20.34,20.23,20.23,118327.0,18.1573,18.1931,18.0947,18.0947,118327.0
2023-08-15 14:00:00,20.23,20.27,20.22,20.26,131236.0,18.0947,18.1305,18.0858,18.1216,131236.0
2023-08-15 14:30:00,20.25,20.37,20.24,20.37,120793.0,18.1126,18.22,18.1037,18.22,120793.0
2023-08-15 15:00:00,20.37,20.38,20.31,20.32,123493.0,18.22,18.2289,18.1663,18.1752,123493.0
2023-08-15 15:30:00,20.31,20.35,20.29,20.32,345892.0,18.1663,18.2021,18.1484,18.1752,345892.0
2023-08-16 09:30:00,20.37,20.43,20.26,20.37,246533.0,18.22,18.2736,18.1216,18.22,246533.0
2023-08-16 10:00:00,20.37,20.39,20.23,20.27,156740.0,18.22,18.2378,18.0947,18.1305,156740.0
2023-08-16 10:30:00,20.27,20.35,20.27,20.34,115592.0,18.1305,18.2021,18.1305,18.1931,115592.0
2023-08-16 11:00:00,20.34,20.36,20.31,20.34,115895.0,18.1931,18.211,18.1663,18.1931,115895.0
2023-08-16 11:30:00,20.35,20.36,20.31,20.34,85053.0,18.2021,18.211,18.1663,18.1931,85053.0
2023-08-16 12:00:00,20.34,20.41,20.33,20.41,169424.0,18.1931,18.2557,18.1842,18.2557,169424.0
2023-08-16 12:30:00,20.4,20.41,20.33,20.35,91459.0,18.2468,18.2557,18.1842,18.2021,91459.0
2023-08-16 13:00:00,20.36,20.36,20.28,20.33,83337.0,18.211,18.211,18.1395,18.1842,83337.0
2023-08-16 13:30:00,20.33,20.37,20.31,20.35,120506.0,18.1842,18.22,18.1663,18.2021,120506.0
2023-08-16 14:00:00,20.34,20.35,20.26,20.34,136250.0,18.1931,18.2021,18.1216,18.1931,136250.0
2023-08-16 14:30:00,20.34,20.36,20.25,20.27,145505.0,18.1931,18.211,18.1126,18.1305,145505.0
2023-08-16 15:00:00,20.28,20.28,20.17,20.23,135144.0,18.1395,18.1395,18.0411,18.0947,135144.0
2023-08-16 15:30:00,20.23,20.27,20.2,20.23,562240.0,18.0947,18.1305,18.0679,18.0947,562240.0
2023-08-17 09:30:00,20.29,20.3,20.18,20.28,110035.0,18.1484,18.1573,18.05,18.1395,110035.0
2023-08-17 10:00:00,20.28,20.44,20.26,20.39,118794.0,18.1395,18.2826,18.1216,18.2378,118794.0
2023-08-17 10:30:00,20.39,20.48,20.38,20.44,130114.0,18.2378,18.3183,18.2289,18.2826,130114.0
2023-08-17 11:00:00,20.45,20.48,20.42,20.46,131529.0,18.2915,18.3183,18.2647,18.3005,131529.0
2023-08-17 11:30:00,20.46,20.49,20.42,20.43,134261.0,18.3005,18.3273,18.2647,18.2736,134261.0
2023-08-17 12:00:00,20.43,20.5,20.38,20.5,172184.0,18.2736,18.3362,18.2289,18.3362,172184.0
2023-08-17 12:30:00,20.5,20.51,20.44,20.48,198388.0,18.3362,18.3452,18.2826,18.3183,198388.0
2023-08-17 13:00:00,20.48,20.49,20.44,20.46,144068.0,18.3183,18.3273,18.2826,18.3005,144068.0
2023-08-17 13:30:00,20.45,20.46,20.36,20.42,87635.0,18.2915,18.3005,18.211,18.2647,87635.0
2023-08-17 14:00:00,20.42,20.45,20.4,20.44,105274.0,18.2647,18.2915,18.2468,18.2826,105274.0
2023-08-17 14:30:00,20.43,20.43,20.34,20.35,106508.0,18.2736,18.2736,18.1931,18.2021,106508.0
2023-08-17 15:00:00,20.35,20.42,20.31,20.42,146708.0,18.2021,18.2647,18.1663,18.2647,146708.0
2023-08-17 15:30:00,20.42,20.44,20.28,20.28,501508.0,18.2647,18.2826,18.1395,18.1395,501508.0
2023-08-18 09:30:00,20.09,20.25,20.06,20.21,225937.0,17.9695,18.1126,17.9427,18.0768,225937.0
2023-08-18 10:00:00,20.21,20.27,20.03,20.07,210622.0,18.0768,18.1305,17.9158,17.9516,210622.0
2023-08-18 10:30:00,20.07,20.11,20.04,20.07,125739.0,17.9516,17.9874,17.9248,17.9516,125739.0
2023-08-18 11:00:00,20.07,20.1,20.01,20.07,154741.0,17.9516,17.9784,17.8979,17.9516,154741.0
2023-08-18 11:30:00,20.07,20.1,20.02,20.07,100666.0,17.9516,17.9784,17.9069,17.9516,100666.0
2023-08-18 12:00:00,20.07,20.11,20.02,20.02,95620.0,17.9516,17.9874,17.9069,17.9069,95620.0
2023-08-18 12:30:00,20.03,20.08,20.01,20.05,91968.0,17.9158,17.9606,17.8979,17.9337,91968.0
2023-08-18 13:00:00,20.05,20.09,20.05,20.07,119895.0,17.9337,17.9695,17.9337,17.9516,119895.0
2023-08-18 13:30:00,20.07,20.13,20.06,20.07,101012.0,17.9516,18.0053,17.9427,17.9516,101012.0
2023-08-18 14:00:00,20.07,20.09,20.04,20.05,80863.0,17.9516,17.9695,17.9248,17.9337,80863.0
2023-08-18 14:30:00,20.05,20.09,20.03,20.05,145806.0,17.9337,17.9695,17.9158,17.9337,145806.0
2023-08-18 15:00:00,20.05,20.08,20.02,20.07,149111.0,17.9337,17.9606,17.9069,17.9516,149111.0
2023-08-18 15:30:00,20.07,20.15,20.04,20.09,362463.0,17.9516,18.0232,17.9248,17.9695,362463.0
2023-08-21 09:30:00,20.0,20.01,19.81,20.0,190749.0,17.889,17.8979,17.7191,17.889,190749.0
2023-08-21 10:00:00,20.01,20.01,19.89,19.9,217435.0,17.8979,17.8979,17.7906,17.7996,217435.0
2023-08-21 10:30:00,19.9,19.91,19.85,19.89,90503.0,17.7996,17.8085,17.7548,17.7906,90503.0
2023-08-21 11:00:00,19.89,19.9,19.75,19.78,133413.0,17.7906,17.7996,17.6654,17.6922,133413.0
2023-08-21 11:30:00,19.78,19.84,19.77,19.82,141926.0,17.6922,17.7459,17.6833,17.728,141926.0
2023-08-21 12:00:00,19.82,19.88,19.81,19.85,103973.0,17.728,17.7817,17.7191,17.7548,103973.0
2023-08-21 12:30:00,19.85,19.86,19.81,19.83,95066.0,17.7548,17.7638,17.7191,17.7369,95066.0
2023-08-21 13:00:00,19.83,19.85,19.76,19.82,125307.0,17.7369,17.7548,17.6743,17.728,125307.0
2023-08-21 13:30:00,19.81,19.92,19.8,19.88,192423.0,17.7191,17.8174,17.7101,17.7817,192423.0
2023-08-21 14:00:00,19.88,19.88,19.82,19.82,211931.0,17.7817,17.7817,17.728,17.728,211931.0
2023-08-21 14:30:00,19.83,19.87,19.79,19.82,177928.0,17.7369,17.7727,17.7012,17.728,177928.0
2023-08-21 15:00:00,19.82,19.9,19.82,19.89,137271.0,17.728,17.7996,17.728,17.7906,137271.0
2023-08-21 15:30:00,19.89,19.92,19.86,19.86,501677.0,17.7906,17.8174,17.7638,17.7638,501677.0
2023-08-22 09:30:00,19.95,19.97,19.8,19.85,147988.0,17.8443,17.8622,17.7101,17.7548,147988.0
2023-08-22 10:00:00,19.85,19.89,19.78,19.89,142831.0,17.7548,17.7906,17.6922,17.7906,142831.0
2023-08-22 10:30:00,19.89,19.89,19.8,19.82,133687.0,17.7906,17.7906,17.7101,17.728,133687.0
2023-08-22 11:00:00,19.82,19.85,19.79,19.81,97795.0,17.728,17.7548,17.7012,17.7191,97795.0
2023-08-22 11:30:00,19.81,19.82,19.77,19.78,84211.0,17.7191,17.728,17.6833,17.6922,84211.0
2023-08-22 12:00:00,19.77,19.84,19.76,19.84,54978.0,17.6833,17.7459,17.6743,17.7459,54978.0
2023-08-22 12:30:00,19.84,19.86,19.79,19.82,99446.0,17.7459,17.7638,17.7012,17.728,99446.0
2023-08-22 13:00:00,19.82,19.83,19.77,19.83,96221.0,17.728,17.7369,17.6833,17.7369,96221.0
2023-08-22 13:30:00,19.82,19.82,19.78,19.82,81023.0,17.728,17.728,17.6922,17.728,81023.0
2023-08-22 14:00:00,19.82,19.86,19.8,19.83,109766.0,17.728,17.7638,17.7101,17.7369,109766.0
2023-08-22 14:30:00,19.84,19.86,19.81,19.84,120491.0,17.7459,17.7638,17.7191,17.7459,120491.0
2023-08-22 15:00:00,19.84,19.89,19.83,19.86,128691.0,17.7459,17.7906,17.7369,17.7638,128691.0
2023-08-22 15:30:00,19.86,19.86,19.81,19.83,327854.0,17.7638,17.7638,17.7191,17.7369,327854.0
2023-08-23 09:30:00,19.94,19.99,19.82,19.98,152771.0,17.8353,17.8801,17.728,17.8711,152771.0
2023-08-23 10:00:00,19.99,20.02,19.95,19.96,124746.0,17.8801,17.9069,17.8443,17.8532,124746.0
2023-08-23 10:30:00,19.96,20.05,19.96,20.02,165062.0,17.8532,17.9337,17.8532,17.9069,165062.0
2023-08-23 11:00:00,20.03,20.05,19.99,20.03,88885.0,17.9158,17.9337,17.8801,17.9158,88885.0
2023-08-23 11:30:00,20.03,20.14,20.02,20.13,131104.0,17.9158,18.0142,17.9069,18.0053,131104.0
2023-08-23 12:00:00,20.13,20.16,20.09,20.12,105379.0,18.0053,18.0321,17.9695,17.9963,105379.0
2023-08-23 12:30:00,20.12,20.17,20.11,20.14,74585.0,17.9963,18.0411,17.9874,18.0142,74585.0
2023-08-23 13:00:00,20.14,20.17,20.11,20.14,97267.0,18.0142,18.0411,17.9874,18.0142,97267.0
2023-08-23 13:30:00,20.14,20.2,20.14,20.2,89226.0,18.0142,18.0679,18.0142,18.0679,89226.0
2023-08-23 14:00:00,20.2,20.23,20.18,20.2,89885.0,18.0679,18.0947,18.05,18.0679,89885.0
2023-08-23 14:30:00,20.2,20.23,20.18,20.23,100348.0,18.0679,18.0947,18.05,18.0947,100348.0
2023-08-23 15:00:00,20.23,20.27,20.22,20.23,122622.0,18.0947,18.1305,18.0858,18.0947,122622.0
2023-08-23 15:30:00,20.23,20.27,20.2,20.26,443830.0,18.0947,18.1305,18.0679,18.1216,443830.0
2023-08-24 09:30:00,20.28,20.56,20.24,20.55,132765.0,18.1395,18.3899,18.1037,18.381,132765.0
2023-08-24 10:00:00,20.55,20.57,20.47,20.51,112899.0,18.381,18.3988,18.3094,18.3452,112899.0
2023-08-24 10:30:00,20.51,20.51,20.4,20.42,91080.0,18.3452,18.3452,18.2468,18.2647,91080.0
2023-08-24 11:00:00,20.41,20.41,20.33,20.4,78380.0,18.2557,18.2557,18.1842,18.2468,78380.0
2023-08-24 11:30:00,20.41,20.42,20.31,20.31,102512.0,18.2557,18.2647,18.1663,18.1663,102512.0
2023-08-24 12:00:00,20.32,20.36,20.27,20.28,71132.0,18.1752,18.211,18.1305,18.1395,71132.0
2023-08-24 12:30:00,20.27,20.28,20.21,20.23,60583.0,18.1305,18.1395,18.0768,18.0947,60583.0
2023-08-24 13:00:00,20.23,20.23,20.17,20.2,91677.0,18.0947,18.0947,18.0411,18.0679,91677.0
2023-08-24 13:30:00,20.2,20.26,20.17,20.23,133093.0,18.0679,18.1216,18.0411,18.0947,133093.0
2023-08-24 14:00:00,20.23,20.26,20.19,20.19,118328.0,18.0947,18.1216,18.0589,18.0589,118328.0
2023-08-24 14:30:00,20.2,20.21,20.15,20.21,152631.0,18.0679,18.0768,18.0232,18.0768,152631.0
2023-08-24 15:00:00,20.21,20.28,20.2,20.27,132373.0,18.0768,18.1395,18.0679,18.1305,132373.0
2023-08-24 15:30:00,20.27,20.32,20.22,20.22,505552.0,18.1305,18.1752,18.0858,18.0858,505552.0
2023-08-25 09:30:00,20.24,20.4,20.24,20.33,131793.0,18.1037,18.2468,18.1037,18.1842,131793.0
2023-08-25 10:00:00,20.33,20.43,20.28,20.31,127184.0,18.1842,18.2736,18.1395,18.1663,127184.0
2023-08-25 10:30:00,20.31,20.33,20.19,20.21,71048.0,18.1663,18.1842,18.0589,18.0768,71048.0
2023-08-25 11:00:00,20.21,20.38,20.19,20.38,79651.0,18.0768,18.2289,18.0589,18.2289,79651.0
2023-08-25 11:30:00,20.38,20.38,20.28,20.3,79983.0,18.2289,18.2289,18.1395,18.1573,79983.0
2023-08-25 12:00:00,20.3,20.35,20.27,20.34,60965.0,18.1573,18.2021,18.1305,18.1931,60965.0
2023-08-25 12:30:00,20.34,20.35,20.28,20.3,64356.0,18.1931,18.2021,18.1395,18.1573,64356.0
2023-08-25 13:00:00,20.3,20.31,20.21,20.23,60852.0,18.1573,18.1663,18.0768,18.0947,60852.0
2023-08-25 13:30:00,20.23,20.24,20.17,20.23,55311.0,18.0947,18.1037,18.0411,18.0947,55311.0
2023-08-25 14:00:00,20.23,20.3,20.22,20.29,64742.0,18.0947,18.1573,18.0858,18.1484,64742.0
2023-08-25 14:30:00,20.29,20.33,20.27,20.32,87074.0,18.1484,18.1842,18.1305,18.1752,87074.0
2023-08-25 15:00:00,20.32,20.34,20.26,20.3,84338.0,18.1752,18.1931,18.1216,18.1573,84338.0
2023-08-25 15:30:00,20.3,20.31,20.22,20.23,351110.0,18.1573,18.1663,18.0858,18.0947,351110.0
2023-08-28 09:30:00,20.28,20.53,20.28,20.52,97126.0,18.1395,18.3631,18.1395,18.3541,97126.0
2023-08-28 10:00:00,20.52,20.55,20.46,20.53,113463.0,18.3541,18.381,18.3005,18.3631,113463.0
2023-08-28 10:30:00,20.54,20.6,20.52,20.55,100639.0,18.372,18.4257,18.3541,18.381,100639.0
2023-08-28 11:00:00,20.55,20.55,20.48,20.51,71532.0,18.381,18.381,18.3183,18.3452,71532.0
2023-08-28 11:30:00,20.52,20.53,20.4,20.47,74370.0,18.3541,18.3631,18.2468,18.3094,74370.0
2023-08-28 12:00:00,20.48,20.5,20.44,20.48,74438.0,18.3183,18.3362,18.2826,18.3183,74438.0
2023-08-28 12:30:00,20.48,20.53,20.46,20.52,67124.0,18.3183,18.3631,18.3005,18.3541,67124.0
2023-08-28 13:00:00,20.52,20.54,20.48,20.48,71479.0,18.3541,18.372,18.3183,18.3183,71479.0
2023-08-28 13:30:00,20.49,20.52,20.42,20.43,65008.0,18.3273,18.3541,18.2647,18.2736,65008.0
2023-08-28 14:00:00,20.43,20.43,20.39,20.43,55905.0,18.2736,18.2736,18.2378,18.2736,55905.0
2023-08-28 14:30:00,20.43,20.44,20.4,20.43,55374.0,18.2736,18.2826,18.2468,18.2736,55374.0
2023-08-28 15:00:00,20.43,20.43,20.39,20.43,118978.0,18.2736,18.2736,18.2378,18.2736,118978.0
2023-08-28 15:30:00,20.42,20.45,20.38,20.38,397152.0,18.2647,18.2915,18.2289,18.2289,397152.0
2023-08-29 09:30:00,20.44,20.46,20.3,20.37,88841.0,18.2826,18.3005,18.1573,18.22,88841.0
2023-08-29 10:00:00,20.38,20.54,20.38,20.49,95490.0,18.2289,18.372,18.2289,18.3273,95490.0
2023-08-29 10:30:00,20.5,20.54,20.46,20.48,109790.0,18.3362,18.372,18.3005,18.3183,109790.0
2023-08-29 11:00:00,20.48,20.49,20.43,20.48,58273.0,18.3183,18.3273,18.2736,18.3183,58273.0
2023-08-29 11:30:00,20.48,20.51,20.42,20.45,87657.0,18.3183,18.3452,18.2647,18.2915,87657.0
2023-08-29 12:00:00,20.45,20.5,20.44,20.49,190269.0,18.2915,18.3362,18.2826,18.3273,190269.0
2023-08-29 12:30:00,20.49,20.5,20.47,20.5,85882.0,18.3273,18.3362,18.3094,18.3362,85882.0
2023-08-29 13:00:00,20.49,20.54,20.49,20.5,94889.0,18.3273,18.372,18.3273,18.3362,94889.0
2023-08-29 13:30:00,20.5,20.52,20.47,20.48,66481.0,18.3362,18.3541,18.3094,18.3183,66481.0
2023-08-29 14:00:00,20.48,20.49,20.42,20.43,58307.0,18.3183,18.3273,18.2647,18.2736,58307.0
2023-08-29 14:30:00,20.43,20.44,20.38,20.41,84276.0,18.2736,18.2826,18.2289,18.2557,84276.0
2023-08-29 15:00:00,20.42,20.46,20.4,20.46,98677.0,18.2647,18.3005,18.2468,18.3005,98677.0
2023-08-29 15:30:00,20.46,20.49,20.44,20.46,474788.0,18.3005,18.3273,18.2826,18.3005,474788.0
2023-08-30 09:30:00,20.51,20.56,20.42,20.54,91632.0,18.3452,18.3899,18.2647,18.372,91632.0
2023-08-30 10:00:00,20.55,20.56,20.44,20.49,154273.0,18.381,18.3899,18.2826,18.3273,154273.0
2023-08-30 10:30:00,20.48,20.52,20.43,20.44,151613.0,18.3183,18.3541,18.2736,18.2826,151613.0
2023-08-30 11:00:00,20.44,20.44,20.36,20.39,73189.0,18.2826,18.2826,18.211,18.2378,73189.0
2023-08-30 11:30:00,20.39,20.45,20.37,20.43,71043.0,18.2378,18.2915,18.22,18.2736,71043.0
2023-08-30 12:00:00,20.43,20.5,20.42,20.47,74511.0,18.2736,18.3362,18.2647,18.3094,74511.0
2023-08-30 12:30:00,20.47,20.51,20.46,20.51,81949.0,18.3094,18.3452,18.3005,18.3452,81949.0
2023-08-30 13:00:00,20.51,20.53,20.48,20.51,123128.0,18.3452,18.3631,18.3183,18.3452,123128.0
2023-08-30 13:30:00,20.52,20.56,20.51,20.54,103923.0,18.3541,18.3899,18.3452,18.372,103923.0
2023-08-30 14:00:00,20.54,20.61,20.52,20.61,100260.0,18.372,18.4346,18.3541,18.4346,100260.0
2023-08-30 14:30:00,20.61,20.68,20.59,20.66,153245.0,18.4346,18.4972,18.4167,18.4793,153245.0
2023-08-30 15:00:00,20.66,20.7,20.65,20.7,109810.0,18.4793,18.5151,18.4704,18.5151,109810.0
2023-08-30 15:30:00,20.7,20.71,20.65,20.69,590894.0,18.5151,18.5241,18.4704,18.5062,590894.0
2023-08-31 09:30:00,20.69,20.74,20.61,20.7,101359.0,18.5062,18.5509,18.4346,18.5151,101359.0
2023-08-31 10:00:00,20.7,20.7,20.59,20.63,259133.0,18.5151,18.5151,18.4167,18.4525,259133.0
2023-08-31 10:30:00,20.62,20.66,20.58,20.6,144045.0,18.4436,18.4793,18.4078,18.4257,144045.0
2023-08-31 11:00:00,20.6,20.64,20.59,20.64,89675.0,18.4257,18.4615,18.4167,18.4615,89675.0
2023-08-31 11:30:00,20.64,20.65,20.58,20.6,142288.0,18.4615,18.4704,18.4078,18.4257,142288.0
2023-08-31 12:00:00,20.61,20.67,20.6,20.64,44194.0,18.4346,18.4883,18.4257,18.4615,44194.0
2023-08-31 12:30:00,20.64,20.66,20.59,20.62,36184.0,18.4615,18.4793,18.4167,18.4436,36184.0
2023-08-31 13:00:00,20.62,20.65,20.6,20.63,51648.0,18.4436,18.4704,18.4257,18.4525,51648.0
2023-08-31 13:30:00,20.63,20.68,20.62,20.68,55414.0,18.4525,18.4972,18.4436,18.4972,55414.0
2023-08-31 14:00:00,20.68,20.69,20.65,20.67,76914.0,18.4972,18.5062,18.4704,18.4883,76914.0
2023-08-31 14:30:00,20.67,20.67,20.59,20.6,76970.0,18.4883,18.4883,18.4167,18.4257,76970.0
2023-08-31 15:00:00,20.59,20.65,20.57,20.63,181566.0,18.4167,18.4704,18.3988,18.4525,181566.0
2023-08-31 15:30:00,20.63,20.64,20.55,20.57,789189.0,18.4525,18.4615,18.381,18.3988,789189.0
2023-09-01 09:30:00,20.69,20.76,20.64,20.76,109085.0,18.5062,18.5688,18.4615,18.5688,109085.0
2023-09-01 10:00:00,20.75,20.83,20.69,20.71,132223.0,18.5598,18.6314,18.5062,18.5241,132223.0
2023-09-01 10:30:00,20.71,20.74,20.68,20.7,74036.0,18.5241,18.5509,18.4972,18.5151,74036.0
2023-09-01 11:00:00,20.69,20.7,20.63,20.66,82362.0,18.5062,18.5151,18.4525,18.4793,82362.0
2023-09-01 11:30:00,20.65,20.66,20.55,20.57,126595.0,18.4704,18.4793,18.381,18.3988,126595.0
2023-09-01 12:00:00,20.57,20.6,20.55,20.56,77875.0,18.3988,18.4257,18.381,18.3899,77875.0
2023-09-01 12:30:00,20.56,20.56,20.52,20.55,79483.0,18.3899,18.3899,18.3541,18.381,79483.0
2023-09-01 13:00:00,20.55,20.57,20.52,20.55,74260.0,18.381,18.3988,18.3541,18.381,74260.0
2023-09-01 13:30:00,20.55,20.6,20.54,20.57,77350.0,18.381,18.4257,18.372,18.3988,77350.0
2023-09-01 14:00:00,20.57,20.61,20.56,20.58,102405.0,18.3988,18.4346,18.3899,18.4078,102405.0
2023-09-01 14:30:00,20.57,20.59,20.56,20.59,86422.0,18.3988,18.4167,18.3899,18.4167,86422.0
2023-09-01 15:00:00,20.58,20.62,20.57,20.61,94275.0,18.4078,18.4436,18.3988,18.4346,94275.0
2023-09-01 15:30:00,20.61,20.66,20.6,20.64,469215.0,18.4346,18.4793,18.4257,18.4615,469215.0
2023-09-05 09:30:00,20.66,20.85,20.57,20.73,281493.0,18.4793,18.6493,18.3988,18.542,281493.0
2023-09-05 10:00:00,20.73,20.84,20.71,20.71,456842.0,18.542,18.6403,18.5241,18.5241,456842.0
2023-09-05 10:30:00,20.72,20.73,20.65,20.7,158500.0,18.533,18.542,18.4704,18.5151,158500.0
2023-09-05 11:00:00,20.71,20.74,20.65,20.66,191428.0,18.5241,18.5509,18.4704,18.4793,191428.0
2023-09-05 11:30:00,20.66,20.68,20.63,20.65,123130.0,18.4793,18.4972,18.4525,18.4704,123130.0
2023-09-05 12:00:00,20.65,20.71,20.64,20.64,158128.0,18.4704,18.5241,18.4615,18.4615,158128.0
2023-09-05 12:30:00,20.64,20.64,20.56,20.57,101829.0,18.4615,18.4615,18.3899,18.3988,101829.0
2023-09-05 13:00:00,20.56,20.57,20.49,20.52,121150.0,18.3899,18.3988,18.3273,18.3541,121150.0
2023-09-05 13:30:00,20.51,20.55,20.48,20.49,173522.0,18.3452,18.381,18.3183,18.3273,173522.0
2023-09-05 14:00:00,20.5,20.51,20.47,20.47,142964.0,18.3362,18.3452,18.3094,18.3094,142964.0
2023-09-05 14:30:00,20.48,20.5,20.46,20.48,118595.0,18.3183,18.3362,18.3005,18.3183,118595.0
2023-09-05 15:00:00,20.48,20.48,20.42,20.44,155558.0,18.3183,18.3183,18.2647,18.2826,155558.0
2023-09-05 15:30:00,20.44,20.49,20.39,20.39,588715.0,18.2826,18.3273,18.2378,18.2378,588715.0
2023-09-06 09:30:00,20.35,20.43,20.31,20.36,107240.0,18.2021,18.2736,18.1663,18.211,107240.0
2023-09-06 10:00:00,20.35,20.43,20.3,20.33,74834.0,18.2021,18.2736,18.1573,18.1842,74834.0
2023-09-06 10:30:00,20.32,20.35,20.3,20.32,78277.0,18.1752,18.2021,18.1573,18.1752,78277.0
2023-09-06 11:00:00,20.33,20.36,20.26,20.28,130832.0,18.1842,18.211,18.1216,18.1395,130832.0
2023-09-06 11:30:00,20.27,20.3,20.22,20.28,47002.0,18.1305,18.1573,18.0858,18.1395,47002.0
2023-09-06 12:00:00,20.28,20.32,20.26,20.27,90615.0,18.1395,18.1752,18.1216,18.1305,90615.0
2023-09-06 12:30:00,20.27,20.27,20.22,20.23,75726.0,18.1305,18.1305,18.0858,18.0947,75726.0
2023-09-06 13:00:00,20.23,20.3,20.23,20.27,92549.0,18.0947,18.1573,18.0947,18.1305,92549.0
2023-09-06 13:30:00,20.27,20.3,20.24,20.3,115302.0,18.1305,18.1573,18.1037,18.1573,115302.0
2023-09-06 14:00:00,20.28,20.31,20.26,20.31,101012.0,18.1395,18.1663,18.1216,18.1663,101012.0
2023-09-06 14:30:00,20.3,20.35,20.29,20.34,89419.0,18.1573,18.2021,18.1484,18.1931,89419.0
2023-09-06 15:00:00,20.33,20.41,20.33,20.41,142497.0,18.1842,18.2557,18.1842,18.2557,142497.0
2023-09-06 15:30:00,20.41,20.46,20.4,20.41,409582.0,18.2557,18.3005,18.2468,18.2557,409582.0
2023-09-07 09:30:00,20.33,20.4,20.25,20.29,129575.0,18.1842,18.2468,18.1126,18.1484,129575.0
2023-09-07 10:00:00,20.29,20.29,20.11,20.14,179888.0,18.1484,18.1484,17.9874,18.0142,179888.0
2023-09-07 10:30:00,20.14,20.18,20.11,20.14,87053.0,18.0142,18.05,17.9874,18.0142,87053.0
2023-09-07 11:00:00,20.14,20.17,20.1,20.16,128029.0,18.0142,18.0411,17.9784,18.0321,128029.0
2023-09-07 11:30:00,20.16,20.24,20.14,20.23,70436.0,18.0321,18.1037,18.0142,18.0947,70436.0
2023-09-07 12:00:00,20.23,20.32,20.23,20.3,59454.0,18.0947,18.1752,18.0947,18.1573,59454.0
2023-09-07 12:30:00,20.3,20.32,20.27,20.29,70889.0,18.1573,18.1752,18.1305,18.1484,70889.0
2023-09-07 13:00:00,20.29,20.32,20.27,20.3,78371.0,18.1484,18.1752,18.1305,18.1573,78371.0
2023-09-07 13:30:00,20.3,20.31,20.22,20.23,97258.0,18.1573,18.1663,18.0858,18.0947,97258.0
2023-09-07 14:00:00,20.23,20.24,20.17,20.18,58859.0,18.0947,18.1037,18.0411,18.05,58859.0
2023-09-07 14:30:00,20.18,20.18,20.11,20.13,124606.0,18.05,18.05,17.9874,18.0053,124606.0
2023-09-07 15:00:00,20.13,20.14,20.09,20.14,112399.0,18.0053,18.0142,17.9695,18.0142,112399.0
2023-09-07 15:30:00,20.14,20.17,20.1,20.13,473262.0,18.0142,18.0411,17.9784,18.0053,473262.0
2023-09-08 09:30:00,20.16,20.17,20.01,20.08,137119.0,18.0321,18.0411,17.8979,17.9606,137119.0
2023-09-08 10:00:00,20.09,20.19,20.08,20.18,152607.0,17.9695,18.0589,17.9606,18.05,152607.0
2023-09-08 10:30:00,20.18,20.23,20.15,20.22,75958.0,18.05,18.0947,18.0232,18.0858,75958.0
2023-09-08 11:00:00,20.21,20.24,20.15,20.16,75256.0,18.0768,18.1037,18.0232,18.0321,75256.0
2023-09-08 11:30:00,20.15,20.17,20.12,20.13,55324.0,18.0232,18.0411,17.9963,18.0053,55324.0
2023-09-08 12:00:00,20.13,20.17,20.11,20.13,96974.0,18.0053,18.0411,17.9874,18.0053,96974.0
2023-09-08 12:30:00,20.13,20.17,20.11,20.12,99396.0,18.0053,18.0411,17.9874,17.9963,99396.0
2023-09-08 13:00:00,20.12,20.13,20.06,20.06,73373.0,17.9963,18.0053,17.9427,17.9427,73373.0
2023-09-08 13:30:00,20.06,20.06,20.02,20.04,117430.0,17.9427,17.9427,17.9069,17.9248,117430.0
2023-09-08 14:00:00,20.04,20.06,20.0,20.01,114489.0,17.9248,17.9427,17.889,17.8979,114489.0
2023-09-08 14:30:00,20.01,20.04,20.01,20.03,99362.0,17.8979,17.9248,17.8979,17.9158,99362.0
2023-09-08 15:00:00,20.02,20.03,19.98,20.01,169708.0,17.9069,17.9158,17.8711,17.8979,169708.0
2023-09-08 15:30:00,20.02,20.07,20.0,20.03,467308.0,17.9069,17.9516,17.889,17.9158,467308.0
2023-09-11 09:30:00,20.06,20.13,19.9,19.91,165264.0,17.9427,18.0053,17.7996,17.8085,165264.0
2023-09-11 10:00:00,19.91,20.05,19.89,20.04,199480.0,17.8085,17.9337,17.7906,17.9248,199480.0
2023-09-11 10:30:00,20.05,20.09,19.99,20.0,144608.0,17.9337,17.9695,17.8801,17.889,144608.0
2023-09-11 11:00:00,19.99,19.99,19.84,19.87,142334.0,17.8801,17.8801,17.7459,17.7727,142334.0
2023-09-11 11:30:00,19.87,19.87,19.8,19.82,207222.0,17.7727,17.7727,17.7101,17.728,207222.0
2023-09-11 12:00:00,19.82,19.9,19.82,19.86,92315.0,17.728,17.7996,17.728,17.7638,92315.0
2023-09-11 12:30:00,19.87,19.88,19.84,19.87,116036.0,17.7727,17.7817,17.7459,17.7727,116036.0
2023-09-11 13:00:00,19.87,19.87,19.82,19.86,108898.0,17.7727,17.7727,17.728,17.7638,108898.0
2023-09-11 13:30:00,19.86,19.87,19.81,19.82,71583.0,17.7638,17.7727,17.7191,17.728,71583.0
2023-09-11 14:00:00,19.81,19.81,19.76,19.77,84012.0,17.7191,17.7191,17.6743,17.6833,84012.0
2023-09-11 14:30:00,19.78,19.8,19.76,19.79,141968.0,17.6922,17.7101,17.6743,17.7012,141968.0
2023-09-11 15:00:00,19.79,19.82,19.78,19.79,189010.0,17.7012,17.728,17.6922,17.7012,189010.0
2023-09-11 15:30:00,19.79,19.8,19.75,19.77,533418.0,17.7012,17.7101,17.6654,17.6833,533418.0
2023-09-12 09:30:00,19.73,19.77,19.64,19.67,252644.0,17.6475,17.6833,17.567,17.5938,252644.0
2023-09-12 10:00:00,19.67,19.68,19.58,19.6,210361.0,17.5938,17.6028,17.5133,17.5312,210361.0
2023-09-12 10:30:00,19.6,19.69,19.59,19.64,105940.0,17.5312,17.6117,17.5223,17.567,105940.0
2023-09-12 11:00:00,19.65,19.73,19.64,19.72,186396.0,17.5759,17.6475,17.567,17.6386,186396.0
2023-09-12 11:30:00,19.72,19.77,19.72,19.77,162529.0,17.6386,17.6833,17.6386,17.6833,162529.0
2023-09-12 12:00:00,19.77,19.8,19.75,19.8,158497.0,17.6833,17.7101,17.6654,17.7101,158497.0
2023-09-12 12:30:00,19.79,19.82,19.77,19.81,111114.0,17.7012,17.728,17.6833,17.7191,111114.0
2023-09-12 13:00:00,19.8,19.88,19.8,19.88,162793.0,17.7101,17.7817,17.7101,17.7817,162793.0
2023-09-12 13:30:00,19.87,19.91,19.85,19.91,122951.0,17.7727,17.8085,17.7548,17.8085,122951.0
2023-09-12 14:00:00,19.91,19.96,19.9,19.93,134242.0,17.8085,17.8532,17.7996,17.8264,134242.0
2023-09-12 14:30:00,19.93,19.94,19.89,19.89,120517.0,17.8264,17.8353,17.7906,17.7906,120517.0
2023-09-12 15:00:00,19.89,19.95,19.88,19.94,174480.0,17.7906,17.8443,17.7817,17.8353,174480.0
2023-09-12 15:30:00,19.94,19.99,19.92,19.94,805033.0,17.8353,17.8801,17.8174,17.8353,805033.0
2023-09-13 09:30:00,20.05,20.07,19.88,20.0,190722.0,17.9337,17.9516,17.7817,17.889,190722.0
2023-09-13 10:00:00,20.0,20.01,19.95,19.96,105692.0,17.889,17.8979,17.8443,17.8532,105692.0
2023-09-13 10:30:00,19.96,20.01,19.96,20.0,80661.0,17.8532,17.8979,17.8532,17.889,80661.0
2023-09-13 11:00:00,20.0,20.02,19.96,19.96,111305.0,17.889,17.9069,17.8532,17.8532,111305.0
2023-09-13 11:30:00,19.96,19.98,19.92,19.93,121103.0,17.8532,17.8711,17.8174,17.8264,121103.0
2023-09-13 12:00:00,19.93,19.94,19.9,19.91,98200.0,17.8264,17.8353,17.7996,17.8085,98200.0
2023-09-13 12:30:00,19.91,19.96,19.87,19.96,113459.0,17.8085,17.8532,17.7727,17.8532,113459.0
2023-09-13 13:00:00,19.95,20.03,19.95,20.03,138799.0,17.8443,17.9158,17.8443,17.9158,138799.0
2023-09-13 13:30:00,20.03,20.04,20.0,20.03,148055.0,17.9158,17.9248,17.889,17.9158,148055.0
2023-09-13 14:00:00,20.03,20.03,19.98,19.99,128773.0,17.9158,17.9158,17.8711,17.8801,128773.0
2023-09-13 14:30:00,19.99,20.01,19.91,19.94,121581.0,17.8801,17.8979,17.8085,17.8353,121581.0
2023-09-13 15:00:00,19.94,19.94,19.87,19.89,101823.0,17.8353,17.8353,17.7727,17.7906,101823.0
2023-09-13 15:30:00,19.9,19.94,19.84,19.86,725788.0,17.7996,17.8353,17.7459,17.7638,725788.0
2023-09-14 09:30:00,20.05,20.24,20.0,20.24,249883.0,17.9337,18.1037,17.889,18.1037,249883.0
2023-09-14 10:00:00,20.24,20.28,20.19,20.27,188843.0,18.1037,18.1395,18.0589,18.1305,188843.0
2023-09-14 10:30:00,20.27,20.28,20.13,20.17,123636.0,18.1305,18.1395,18.0053,18.0411,123636.0
2023-09-14 11:00:00,20.18,20.25,20.17,20.23,180447.0,18.05,18.1126,18.0411,18.0947,180447.0
2023-09-14 11:30:00,20.23,20.31,20.21,20.28,85289.0,18.0947,18.1663,18.0768,18.1395,85289.0
2023-09-14 12:00:00,20.29,20.32,20.27,20.3,135957.0,18.1484,18.1752,18.1305,18.1573,135957.0
2023-09-14 12:30:00,20.3,20.33,20.28,20.31,99469.0,18.1573,18.1842,18.1395,18.1663,99469.0
2023-09-14 13:00:00,20.3,20.32,20.28,20.3,84221.0,18.1573,18.1752,18.1395,18.1573,84221.0
2023-09-14 13:30:00,20.3,20.33,20.28,20.31,93771.0,18.1573,18.1842,18.1395,18.1663,93771.0
2023-09-14 14:00:00,20.32,20.35,20.29,20.32,95999.0,18.1752,18.2021,18.1484,18.1752,95999.0
2023-09-14 14:30:00,20.33,20.37,20.32,20.34,104767.0,18.1842,18.22,18.1752,18.1931,104767.0
2023-09-14 15:00:00,20.34,20.38,20.33,20.37,101764.0,18.1931,18.2289,18.1842,18.22,101764.0
2023-09-14 15:30:00,20.37,20.41,20.36,20.38,635496.0,18.22,18.2557,18.211,18.2289,635496.0
2023-09-15 09:30:00,20.29,20.46,20.24,20.35,739974.0,18.1484,18.3005,18.1037,18.2021,739974.0
2023-09-15 10:00:00,20.35,20.44,20.28,20.28,108678.0,18.2021,18.2826,18.1395,18.1395,108678.0
2023-09-15 10:30:00,20.28,20.29,20.2,20.22,110001.0,18.1395,18.1484,18.0679,18.0858,110001.0
2023-09-15 11:00:00,20.22,20.28,20.19,20.28,83515.0,18.0858,18.1395,18.0589,18.1395,83515.0
2023-09-15 11:30:00,20.28,20.34,20.27,20.32,95522.0,18.1395,18.1931,18.1305,18.1752,95522.0
2023-09-15 12:00:00,20.32,20.35,20.31,20.32,121783.0,18.1752,18.2021,18.1663,18.1752,121783.0
2023-09-15 12:30:00,20.32,20.36,20.3,20.32,136860.0,18.1752,18.211,18.1573,18.1752,136860.0
2023-09-15 13:00:00,20.31,20.31,20.27,20.29,65655.0,18.1663,18.1663,18.1305,18.1484,65655.0
2023-09-15 13:30:00,20.29,20.33,20.25,20.32,137702.0,18.1484,18.1842,18.1126,18.1752,137702.0
2023-09-15 14:00:00,20.32,20.35,20.29,20.34,117764.0,18.1752,18.2021,18.1484,18.1931,117764.0
2023-09-15 14:30:00,20.35,20.41,20.34,20.39,182232.0,18.2021,18.2557,18.1931,18.2378,182232.0
2023-09-15 15:00:00,20.39,20.42,20.34,20.35,194380.0,18.2378,18.2647,18.1931,18.2021,194380.0
2023-09-15 15:30:00,20.35,20.41,20.27,20.39,1093773.0,18.2021,18.2557,18.1305,18.2378,1093773.0
2023-09-18 09:30:00,20.32,20.38,20.0,20.05,197857.0,18.1752,18.2289,17.889,17.9337,197857.0
2023-09-18 10:00:00,20.05,20.15,20.05,20.14,96302.0,17.9337,18.0232,17.9337,18.0142,96302.0
2023-09-18 10:30:00,20.15,20.24,20.15,20.21,66389.0,18.0232,18.1037,18.0232,18.0768,66389.0
2023-09-18 11:00:00,20.21,20.23,20.14,20.14,102338.0,18.0768,18.0947,18.0142,18.0142,102338.0
2023-09-18 11:30:00,20.15,20.18,20.11,20.11,93334.0,18.0232,18.05,17.9874,17.9874,93334.0
2023-09-18 12:00:00,20.12,20.12,20.0,20.03,232296.0,17.9963,17.9963,17.889,17.9158,232296.0
2023-09-18 12:30:00,20.03,20.1,20.02,20.09,128621.0,17.9158,17.9784,17.9069,17.9695,128621.0
2023-09-18 13:00:00,20.1,20.1,20.07,20.1,78410.0,17.9784,17.9784,17.9516,17.9784,78410.0
2023-09-18 13:30:00,20.1,20.13,20.09,20.11,142993.0,17.9784,18.0053,17.9695,17.9874,142993.0
2023-09-18 14:00:00,20.11,20.11,19.97,19.99,198448.0,17.9874,17.9874,17.8622,17.8801,198448.0
2023-09-18 14:30:00,19.98,19.98,19.89,19.92,191909.0,17.8711,17.8711,17.7906,17.8174,191909.0
2023-09-18 15:00:00,19.92,19.94,19.9,19.94,210419.0,17.8174,17.8353,17.7996,17.8353,210419.0
2023-09-18 15:30:00,19.94,19.94,19.86,19.88,502817.0,17.8353,17.8353,17.7638,17.7817,502817.0
2023-09-19 09:30:00,19.86,20.0,19.82,19.95,136271.0,17.7638,17.889,17.728,17.8443,136271.0
2023-09-19 10:00:00,19.95,19.96,19.93,19.96,106272.0,17.8443,17.8532,17.8264,17.8532,106272.0
2023-09-19 10:30:00,19.95,20.06,19.94,20.05,239737.0,17.8443,17.9427,17.8353,17.9337,239737.0
2023-09-19 11:00:00,20.04,20.04,19.94,19.97,61719.0,17.9248,17.9248,17.8353,17.8622,61719.0
2023-09-19 11:30:00,19.96,19.98,19.89,19.89,73814.0,17.8532,17.8711,17.7906,17.7906,73814.0
2023-09-19 12:00:00,19.89,19.9,19.87,19.89,97259.0,17.7906,17.7996,17.7727,17.7906,97259.0
2023-09-19 12:30:00,19.89,19.89,19.83,19.87,109563.0,17.7906,17.7906,17.7369,17.7727,109563.0
2023-09-19 13:00:00,19.87,19.93,19.86,19.93,159242.0,17.7727,17.8264,17.7638,17.8264,159242.0
2023-09-19 13:30:00,19.93,19.99,19.92,19.96,172745.0,17.8264,17.8801,17.8174,17.8532,172745.0
2023-09-19 14:00:00,19.97,20.01,19.97,19.98,74803.0,17.8622,17.8979,17.8622,17.8711,74803.0
2023-09-19 14:30:00,19.98,19.98,19.95,19.95,136894.0,17.8711,17.8711,17.8443,17.8443,136894.0
2023-09-19 15:00:00,19.95,19.98,19.94,19.96,104256.0,17.8443,17.8711,17.8353,17.8532,104256.0
2023-09-19 15:30:00,19.96,19.97,19.93,19.94,382844.0,17.8532,17.8622,17.8264,17.8353,382844.0
2023-09-20 09:30:00,20.13,20.15,19.99,20.07,169011.0,18.0053,18.0232,17.8801,17.9516,169011.0
2023-09-20 10:00:00,20.07,20.18,20.06,20.17,273092.0,17.9516,18.05,17.9427,18.0411,273092.0
2023-09-20 10:30:00,20.18,20.19,20.11,20.18,219194.0,18.05,18.0589,17.9874,18.05,219194.0
2023-09-20 11:00:00,20.18,20.21,20.16,20.18,132810.0,18.05,18.0768,18.0321,18.05,132810.0
2023-09-20 11:30:00,20.17,20.2,20.15,20.17,90935.0,18.0411,18.0679,18.0232,18.0411,90935.0
2023-09-20 12:00:00,20.16,20.19,20.15,20.17,80674.0,18.0321,18.0589,18.0232,18.0411,80674.0
2023-09-20 12:30:00,20.17,20.18,20.12,20.14,79239.0,18.0411,18.05,17.9963,18.0142,79239.0
2023-09-20 13:00:00,20.14,20.15,20.1,20.14,139121.0,18.0142,18.0232,17.9784,18.0142,139121.0
2023-09-20 13:30:00,20.14,20.16,20.13,20.14,100193.0,18.0142,18.0321,18.0053,18.0142,100193.0
2023-09-20 14:00:00,20.14,20.14,20.0,20.01,112430.0,18.0142,18.0142,17.889,17.8979,112430.0
2023-09-20 14:30:00,20.0,20.09,19.98,19.98,144530.0,17.889,17.9695,17.8711,17.8711,144530.0
2023-09-20 15:00:00,19.98,20.01,19.88,19.89,269546.0,17.8711,17.8979,17.7817,17.7906,269546.0
2023-09-20 15:30:00,19.89,19.9,19.87,19.89,574747.0,17.7906,17.7996,17.7727,17.7906,574747.0
2023-09-21 09:30:00,19.76,19.78,19.6,19.68,192411.0,17.6743,17.6922,17.5312,17.6028,192411.0
2023-09-21 10:00:00,19.69,19.73,19.61,19.62,161640.0,17.6117,17.6475,17.5402,17.5491,161640.0
2023-09-21 10:30:00,19.62,19.62,19.52,19.54,123591.0,17.5491,17.5491,17.4597,17.4776,123591.0
2023-09-21 11:00:00,19.55,19.59,19.48,19.5,113502.0,17.4865,17.5223,17.4239,17.4418,113502.0
2023-09-21 11:30:00,19.5,19.56,19.48,19.56,241515.0,17.4418,17.4954,17.4239,17.4954,241515.0
2023-09-21 12:00:00,19.55,19.56,19.48,19.5,269028.0,17.4865,17.4954,17.4239,17.4418,269028.0
2023-09-21 12:30:00,19.5,19.51,19.36,19.36,794920.0,17.4418,17.4507,17.3166,17.3166,794920.0
2023-09-21 13:00:00,19.36,19.43,19.34,19.41,199816.0,17.3166,17.3792,17.2987,17.3613,199816.0
2023-09-21 13:30:00,19.41,19.46,19.35,19.36,213118.0,17.3613,17.406,17.3076,17.3166,213118.0
2023-09-21 14:00:00,19.37,19.38,19.22,19.23,276168.0,17.3255,17.3344,17.1913,17.2003,276168.0
2023-09-21 14:30:00,19.22,19.27,19.17,19.19,324497.0,17.1913,17.2361,17.1466,17.1645,324497.0
2023-09-21 15:00:00,19.18,19.19,19.06,19.09,500958.0,17.1556,17.1645,17.0482,17.0751,500958.0
2023-09-21 15:30:00,19.09,19.14,19.05,19.06,826794.0,17.0751,17.1198,17.0393,17.0482,826794.0
2023-09-22 09:30:00,19.04,19.14,18.89,18.94,193164.0,17.0303,17.1198,16.8962,16.9409,193164.0
2023-09-22 10:00:00,18.94,19.05,18.93,19.04,194391.0,16.9409,17.0393,16.9319,17.0303,194391.0
2023-09-22 10:30:00,19.04,19.12,19.01,19.12,160562.0,17.0303,17.1019,17.0035,17.1019,160562.0
2023-09-22 11:00:00,19.13,19.17,19.1,19.13,189996.0,17.1108,17.1466,17.084,17.1108,189996.0
2023-09-22 11:30:00,19.13,19.18,19.12,19.13,199894.0,17.1108,17.1556,17.1019,17.1108,199894.0
2023-09-22 12:00:00,19.12,19.13,19.04,19.07,152860.0,17.1019,17.1108,17.0303,17.0572,152860.0
2023-09-22 12:30:00,19.07,19.22,19.05,19.12,240143.0,17.0572,17.1913,17.0393,17.1019,240143.0
2023-09-22 13:00:00,19.12,19.15,19.06,19.07,131727.0,17.1019,17.1287,17.0482,17.0572,131727.0
2023-09-22 13:30:00,19.07,19.08,19.02,19.05,282326.0,17.0572,17.0661,17.0124,17.0393,282326.0
2023-09-22 14:00:00,19.05,19.05,18.98,18.98,284528.0,17.0393,17.0393,16.9767,16.9767,284528.0
2023-09-22 14:30:00,18.98,18.99,18.9,18.92,245240.0,16.9767,16.9856,16.9051,16.923,245240.0
2023-09-22 15:00:00,18.92,19.02,18.91,18.97,283508.0,16.923,17.0124,16.9141,16.9677,283508.0
2023-09-22 15:30:00,18.97,18.98,18.82,18.84,866364.0,16.9677,16.9767,16.8336,16.8514,866364.0
2023-09-25 09:30:00,18.74,18.82,18.68,18.8,394460.0,16.762,16.8336,16.7083,16.8157,394460.0
2023-09-25 10:00:00,18.8,18.82,18.71,18.72,136723.0,16.8157,16.8336,16.7352,16.7441,136723.0
2023-09-25 10:30:00,18.73,18.75,18.64,18.64,139005.0,16.7531,16.7709,16.6726,16.6726,139005.0
2023-09-25 11:00:00,18.64,18.72,18.61,18.66,175988.0,16.6726,16.7441,16.6457,16.6904,175988.0
2023-09-25 11:30:00,18.67,18.69,18.61,18.66,141124.0,16.6994,16.7173,16.6457,16.6904,141124.0
2023-09-25 12:00:00,18.66,18.76,18.65,18.75,323037.0,16.6904,16.7799,16.6815,16.7709,323037.0
2023-09-25 12:30:00,18.74,18.76,18.7,18.76,134239.0,16.762,16.7799,16.7262,16.7799,134239.0
2023-09-25 13:00:00,18.76,18.77,18.67,18.68,205757.0,16.7799,16.7888,16.6994,16.7083,205757.0
2023-09-25 13:30:00,18.67,18.71,18.64,18.71,229502.0,16.6994,16.7352,16.6726,16.7352,229502.0
2023-09-25 14:00:00,18.71,18.76,18.71,18.74,175039.0,16.7352,16.7799,16.7352,16.762,175039.0
2023-09-25 14:30:00,18.75,18.77,18.73,18.73,216158.0,16.7709,16.7888,16.7531,16.7531,216158.0
2023-09-25 15:00:00,18.73,18.77,18.69,18.73,280998.0,16.7531,16.7888,16.7173,16.7531,280998.0
2023-09-25 15:30:00,18.73,18.76,18.7,18.72,928329.0,16.7531,16.7799,16.7262,16.7441,928329.0
2023-09-26 09:30:00,18.51,18.63,18.45,18.62,316655.0,16.5563,16.6636,16.5026,16.6547,316655.0
2023-09-26 10:00:00,18.62,18.68,18.48,18.6,498949.0,16.6547,16.7083,16.5294,16.6368,498949.0
2023-09-26 10:30:00,18.59,18.66,18.59,18.66,171035.0,16.6278,16.6904,16.6278,16.6904,171035.0
2023-09-26 11:00:00,18.66,18.68,18.55,18.55,215776.0,16.6904,16.7083,16.5921,16.5921,215776.0
2023-09-26 11:30:00,18.55,18.57,18.46,18.5,171298.0,16.5921,16.6099,16.5116,16.5473,171298.0
2023-09-26 12:00:00,18.5,18.5,18.41,18.42,122688.0,16.5473,16.5473,16.4668,16.4758,122688.0
2023-09-26 12:30:00,18.41,18.49,18.4,18.46,167550.0,16.4668,16.5384,16.4579,16.5116,167550.0
2023-09-26 13:00:00,18.46,18.51,18.44,18.49,182666.0,16.5116,16.5563,16.4937,16.5384,182666.0
2023-09-26 13:30:00,18.49,18.51,18.39,18.41,161433.0,16.5384,16.5563,16.4489,16.4668,161433.0
2023-09-26 14:00:00,18.42,18.42,18.35,18.37,129625.0,16.4758,16.4758,16.4132,16.4311,129625.0
2023-09-26 14:30:00,18.37,18.39,18.34,18.34,134079.0,16.4311,16.4489,16.4042,16.4042,134079.0
2023-09-26 15:00:00,18.35,18.39,18.3,18.32,231426.0,16.4132,16.4489,16.3684,16.3863,231426.0
2023-09-26 15:30:00,18.32,18.46,18.32,18.41,693789.0,16.3863,16.5116,16.3863,16.4668,693789.0
2023-09-27 09:30:00,18.44,18.56,18.38,18.52,421897.0,16.4937,16.601,16.44,16.5652,421897.0
2023-09-27 10:00:00,18.51,18.57,18.44,18.53,383340.0,16.5563,16.6099,16.4937,16.5742,383340.0
2023-09-27 10:30:00,18.53,18.53,18.39,18.39,155465.0,16.5742,16.5742,16.4489,16.4489,155465.0
2023-09-27 11:00:00,18.39,18.4,18.26,18.27,289605.0,16.4489,16.4579,16.3327,16.3416,289605.0
2023-09-27 11:30:00,18.27,18.32,18.22,18.22,513389.0,16.3416,16.3863,16.2969,16.2969,513389.0
2023-09-27 12:00:00,18.22,18.22,18.12,18.16,152276.0,16.2969,16.2969,16.2074,16.2432,152276.0
2023-09-27 12:30:00,18.17,18.25,18.14,18.14,250736.0,16.2522,16.3237,16.2253,16.2253,250736.0
2023-09-27 13:00:00,18.15,18.18,18.06,18.07,153905.0,16.2343,16.2611,16.1538,16.1627,153905.0
2023-09-27 13:30:00,18.07,18.15,18.06,18.14,175538.0,16.1627,16.2343,16.1538,16.2253,175538.0
2023-09-27 14:00:00,18.14,18.22,18.11,18.21,203831.0,16.2253,16.2969,16.1985,16.2879,203831.0
2023-09-27 14:30:00,18.22,18.28,18.21,18.23,431906.0,16.2969,16.3505,16.2879,16.3058,431906.0
2023-09-27 15:00:00,18.23,18.29,18.2,18.2,301027.0,16.3058,16.3595,16.279,16.279,301027.0
2023-09-27 15:30:00,18.2,18.2,18.04,18.05,905084.0,16.279,16.279,16.1359,16.1448,905084.0
2023-09-28 09:30:00,18.16,18.25,18.09,18.18,272501.0,16.2432,16.3237,16.1806,16.2611,272501.0
2023-09-28 10:00:00,18.18,18.21,18.03,18.09,185922.0,16.2611,16.2879,16.1269,16.1806,185922.0
2023-09-28 10:30:00,18.09,18.13,18.01,18.13,244541.0,16.1806,16.2164,16.109,16.2164,244541.0
2023-09-28 11:00:00,18.13,18.16,18.08,18.15,213332.0,16.2164,16.2432,16.1717,16.2343,213332.0
2023-09-28 11:30:00,18.15,18.2,18.14,18.18,147166.0,16.2343,16.279,16.2253,16.2611,147166.0
2023-09-28 12:00:00,18.18,18.21,18.13,18.21,203818.0,16.2611,16.2879,16.2164,16.2879,203818.0
2023-09-28 12:30:00,18.21,18.22,18.11,18.11,349250.0,16.2879,16.2969,16.1985,16.1985,349250.0
2023-09-28 13:00:00,18.12,18.13,18.06,18.07,195541.0,16.2074,16.2164,16.1538,16.1627,195541.0
2023-09-28 13:30:00,18.06,18.06,18.01,18.05,207990.0,16.1538,16.1538,16.109,16.1448,207990.0
2023-09-28 14:00:00,18.06,18.11,18.04,18.1,228554.0,16.1538,16.1985,16.1359,16.1895,228554.0
2023-09-28 14:30:00,18.09,18.15,18.02,18.14,285305.0,16.1806,16.2343,16.118,16.2253,285305.0
2023-09-28 15:00:00,18.15,18.18,18.12,18.16,314527.0,16.2343,16.2611,16.2074,16.2432,314527.0
2023-09-28 15:30:00,18.17,18.17,18.01,18.05,1068783.0,16.2522,16.2522,16.109,16.1448,1068783.0
2023-09-29 09:30:00,18.34,18.53,18.31,18.48,227161.0,16.4042,16.5742,16.3774,16.5294,227161.0
2023-09-29 10:00:00,18.48,18.49,18.42,18.46,109282.0,16.5294,16.5384,16.4758,16.5116,109282.0
2023-09-29 10:30:00,18.47,18.66,18.46,18.66,238307.0,16.5205,16.6904,16.5116,16.6904,238307.0
2023-09-29 11:00:00,18.66,18.66,18.55,18.56,291615.0,16.6904,16.6904,16.5921,16.601,291615.0
2023-09-29 11:30:00,18.55,18.57,18.46,18.48,120260.0,16.5921,16.6099,16.5116,16.5294,120260.0
2023-09-29 12:00:00,18.48,18.51,18.43,18.46,139342.0,16.5294,16.5563,16.4847,16.5116,139342.0
2023-09-29 12:30:00,18.45,18.46,18.34,18.37,142519.0,16.5026,16.5116,16.4042,16.4311,142519.0
2023-09-29 13:00:00,18.37,18.37,18.27,18.35,136900.0,16.4311,16.4311,16.3416,16.4132,136900.0
2023-09-29 13:30:00,18.36,18.39,18.24,18.25,160625.0,16.4221,16.4489,16.3148,16.3237,160625.0
2023-09-29 14:00:00,18.24,18.36,18.24,18.3,150066.0,16.3148,16.4221,16.3148,16.3684,150066.0
2023-09-29 14:30:00,18.3,18.41,18.29,18.38,211455.0,16.3684,16.4668,16.3595,16.44,211455.0
2023-09-29 15:00:00,18.39,18.41,18.31,18.36,409502.0,16.4489,16.4668,16.3774,16.4221,409502.0
2023-09-29 15:30:00,18.36,18.46,18.32,18.38,918731.0,16.4221,16.5116,16.3863,16.44,918731.0
2023-10-02 09:30:00,18.26,18.4,18.16,18.21,239431.0,16.3327,16.4579,16.2432,16.2879,239431.0
2023-10-02 10:00:00,18.21,18.27,18.05,18.07,216993.0,16.2879,16.3416,16.1448,16.1627,216993.0
2023-10-02 10:30:00,18.07,18.09,17.96,18.0,249960.0,16.1627,16.1806,16.0643,16.1001,249960.0
2023-10-02 11:00:00,18.0,18.11,17.99,18.1,166421.0,16.1001,16.1985,16.0912,16.1895,166421.0
2023-10-02 11:30:00,18.1,18.11,17.88,17.89,131152.0,16.1895,16.1985,15.9928,16.0017,131152.0
2023-10-02 12:00:00,17.89,17.95,17.86,17.91,158593.0,16.0017,16.0554,15.9749,16.0196,158593.0
2023-10-02 12:30:00,17.9,17.92,17.83,17.86,101494.0,16.0107,16.0285,15.948,15.9749,101494.0
2023-10-02 13:00:00,17.86,17.91,17.85,17.88,195222.0,15.9749,16.0196,15.9659,15.9928,195222.0
2023-10-02 13:30:00,17.88,17.89,17.82,17.84,129551.0,15.9928,16.0017,15.9391,15.957,129551.0
2023-10-02 14:00:00,17.84,17.92,17.78,17.79,152995.0,15.957,16.0285,15.9033,15.9123,152995.0
2023-10-02 14:30:00,17.79,17.81,17.74,17.76,179998.0,15.9123,15.9302,15.8675,15.8854,179998.0
2023-10-02 15:00:00,17.76,17.85,17.72,17.83,240209.0,15.8854,15.9659,15.8497,15.948,240209.0
2023-10-02 15:30:00,17.82,17.86,17.8,17.81,713220.0,15.9391,15.9749,15.9212,15.9302,713220.0
2023-10-03 09:30:00,17.68,17.76,17.55,17.57,287158.0,15.8139,15.8854,15.6976,15.7155,287158.0
2023-10-03 10:00:00,17.57,17.57,17.34,17.35,420679.0,15.7155,15.7155,15.5098,15.5187,420679.0
2023-10-03 10:30:00,17.34,17.42,17.26,17.27,303784.0,15.5098,15.5813,15.4382,15.4472,303784.0
2023-10-03 11:00:00,17.28,17.4,17.24,17.32,398161.0,15.4561,15.5634,15.4203,15.4919,398161.0
2023-10-03 11:30:00,17.31,17.32,17.22,17.3,272884.0,15.4829,15.4919,15.4024,15.474,272884.0
2023-10-03 12:00:00,17.3,17.38,17.28,17.35,187134.0,15.474,15.5455,15.4561,15.5187,187134.0
2023-10-03 12:30:00,17.35,17.38,17.3,17.3,183241.0,15.5187,15.5455,15.474,15.474,183241.0
2023-10-03 13:00:00,17.3,17.39,17.3,17.36,168438.0,15.474,15.5545,15.474,15.5277,168438.0
2023-10-03 13:30:00,17.36,17.36,17.3,17.32,268055.0,15.5277,15.5277,15.474,15.4919,268055.0
2023-10-03 14:00:00,17.32,17.35,17.27,17.32,229760.0,15.4919,15.5187,15.4472,15.4919,229760.0
2023-10-03 14:30:00,17.32,17.4,17.32,17.38,213378.0,15.4919,15.5634,15.4919,15.5455,213378.0
2023-10-03 15:00:00,17.38,17.38,17.28,17.29,400745.0,15.5455,15.5455,15.4561,15.465,400745.0
2023-10-03 15:30:00,17.29,17.33,17.25,17.33,924145.0,15.465,15.5008,15.4293,15.5008,924145.0
2023-10-04 09:30:00,17.4,17.47,17.21,17.26,266942.0,15.5634,15.626,15.3935,15.4382,266942.0
2023-10-04 10:00:00,17.26,17.3,17.22,17.23,164780.0,15.4382,15.474,15.4024,15.4114,164780.0
2023-10-04 10:30:00,17.24,17.28,17.14,17.16,149744.0,15.4203,15.4561,15.3309,15.3488,149744.0
2023-10-04 11:00:00,17.16,17.34,17.13,17.33,165021.0,15.3488,15.5098,15.3219,15.5008,165021.0
2023-10-04 11:30:00,17.32,17.37,17.24,17.34,120879.0,15.4919,15.5366,15.4203,15.5098,120879.0
2023-10-04 12:00:00,17.34,17.36,17.3,17.35,149315.0,15.5098,15.5277,15.474,15.5187,149315.0
2023-10-04 12:30:00,17.35,17.38,17.32,17.34,156808.0,15.5187,15.5455,15.4919,15.5098,156808.0
2023-10-04 13:00:00,17.34,17.37,17.3,17.32,142188.0,15.5098,15.5366,15.474,15.4919,142188.0
2023-10-04 13:30:00,17.32,17.37,17.29,17.35,124462.0,15.4919,15.5366,15.465,15.5187,124462.0
2023-10-04 14:00:00,17.35,17.38,17.32,17.36,143990.0,15.5187,15.5455,15.4919,15.5277,143990.0
2023-10-04 14:30:00,17.36,17.42,17.34,17.42,128773.0,15.5277,15.5813,15.5098,15.5813,128773.0
2023-10-04 15:00:00,17.42,17.48,17.4,17.43,163224.0,15.5813,15.635,15.5634,15.5903,163224.0
2023-10-04 15:30:00,17.43,17.49,17.4,17.48,821635.0,15.5903,15.6439,15.5634,15.635,821635.0
2023-10-05 09:30:00,17.43,17.45,17.22,17.44,198641.0,15.5903,15.6082,15.4024,15.5992,198641.0
2023-10-05 10:00:00,17.44,17.48,17.3,17.33,522998.0,15.5992,15.635,15.474,15.5008,522998.0
2023-10-05 10:30:00,17.33,17.34,17.22,17.25,98889.0,15.5008,15.5098,15.4024,15.4293,98889.0
2023-10-05 11:00:00,17.26,17.32,17.21,17.27,104932.0,15.4382,15.4919,15.3935,15.4472,104932.0
2023-10-05 11:30:00,17.27,17.3,17.23,17.25,97692.0,15.4472,15.474,15.4114,15.4293,97692.0
2023-10-05 12:00:00,17.24,17.31,17.22,17.3,104981.0,15.4203,15.4829,15.4024,15.474,104981.0
2023-10-05 12:30:00,17.3,17.32,17.24,17.27,110049.0,15.474,15.4919,15.4203,15.4472,110049.0
2023-10-05 13:00:00,17.27,17.28,17.21,17.23,92683.0,15.4472,15.4561,15.3935,15.4114,92683.0
2023-10-05 13:30:00,17.23,17.32,17.2,17.32,148012.0,15.4114,15.4919,15.3845,15.4919,148012.0
2023-10-05 14:00:00,17.32,17.36,17.32,17.36,134322.0,15.4919,15.5277,15.4919,15.5277,134322.0
2023-10-05 14:30:00,17.36,17.44,17.36,17.39,105125.0,15.5277,15.5992,15.5277,15.5545,105125.0
2023-10-05 15:00:00,17.39,17.41,17.31,17.36,119395.0,15.5545,15.5724,15.4829,15.5277,119395.0
2023-10-05 15:30:00,17.36,17.39,17.34,17.39,564946.0,15.5277,15.5545,15.5098,15.5545,564946.0
2023-10-06 09:30:00,17.16,17.21,16.93,17.01,207144.0,15.3488,15.3935,15.143,15.2146,207144.0
2023-10-06 10:00:00,17.01,17.04,16.89,16.96,196944.0,15.2146,15.2414,15.1073,15.1699,196944.0
2023-10-06 10:30:00,16.96,17.03,16.9,16.93,297076.0,15.1699,15.2325,15.1162,15.143,297076.0
2023-10-06 11:00:00,16.92,17.11,16.91,17.09,142116.0,15.1341,15.304,15.1252,15.2862,142116.0
2023-10-06 11:30:00,17.1,17.27,17.07,17.27,118335.0,15.2951,15.4472,15.2683,15.4472,118335.0
2023-10-06 12:00:00,17.26,17.29,17.14,17.14,160999.0,15.4382,15.465,15.3309,15.3309,160999.0
2023-10-06 12:30:00,17.14,17.19,17.13,17.14,141482.0,15.3309,15.3756,15.3219,15.3309,141482.0
2023-10-06 13:00:00,17.14,17.2,17.13,17.2,124908.0,15.3309,15.3845,15.3219,15.3845,124908.0
2023-10-06 13:30:00,17.2,17.29,17.19,17.28,216154.0,15.3845,15.465,15.3756,15.4561,216154.0
2023-10-06 14:00:00,17.28,17.36,17.26,17.36,156584.0,15.4561,15.5277,15.4382,15.5277,156584.0
2023-10-06 14:30:00,17.37,17.39,17.22,17.26,415786.0,15.5366,15.5545,15.4024,15.4382,415786.0
2023-10-06 15:00:00,17.26,17.29,17.23,17.26,248588.0,15.4382,15.465,15.4114,15.4382,248588.0
2023-10-06 15:30:00,17.26,17.32,17.25,17.28,853054.0,15.4382,15.4919,15.4293,15.4561,853054.0
2023-10-09 09:30:00,17.15,17.38,17.15,17.28,146983.0,15.3398,15.5455,15.3398,15.4561,146983.0
2023-10-09 10:00:00,17.28,17.32,17.21,17.3,244962.0,15.4561,15.4919,15.3935,15.474,244962.0
2023-10-09 10:30:00,17.29,17.36,17.25,17.35,157644.0,15.465,15.5277,15.4293,15.5187,157644.0
2023-10-09 11:00:00,17.35,17.51,17.34,17.51,107110.0,15.5187,15.6618,15.5098,15.6618,107110.0
2023-10-09 11:30:00,17.51,17.54,17.44,17.48,163173.0,15.6618,15.6887,15.5992,15.635,163173.0
2023-10-09 12:00:00,17.48,17.49,17.39,17.39,81575.0,15.635,15.6439,15.5545,15.5545,81575.0
2023-10-09 12:30:00,17.4,17.42,17.36,17.37,110554.0,15.5634,15.5813,15.5277,15.5366,110554.0
2023-10-09 13:00:00,17.38,17.43,17.35,17.43,158893.0,15.5455,15.5903,15.5187,15.5903,158893.0
2023-10-09 13:30:00,17.43,17.53,17.41,17.53,372137.0,15.5903,15.6797,15.5724,15.6797,372137.0
2023-10-09 14:00:00,17.53,17.6,17.52,17.57,328901.0,15.6797,15.7423,15.6708,15.7155,328901.0
2023-10-09 14:30:00,17.57,17.6,17.52,17.57,174441.0,15.7155,15.7423,15.6708,15.7155,174441.0
2023-10-09 15:00:00,17.57,17.57,17.47,17.52,327602.0,15.7155,15.7155,15.626,15.6708,327602.0
2023-10-09 15:30:00,17.52,17.56,17.49,17.55,821794.0,15.6708,15.7065,15.6439,15.6976,821794.0
2023-10-10 09:30:00,17.64,17.72,17.49,17.62,252857.0,15.7781,15.8497,15.6439,15.7602,252857.0
2023-10-10 10:00:00,17.63,17.8,17.61,17.78,143197.0,15.7692,15.9212,15.7513,15.9033,143197.0
2023-10-10 10:30:00,17.79,17.9,17.76,17.88,374882.0,15.9123,16.0107,15.8854,15.9928,374882.0
2023-10-10 11:00:00,17.87,17.99,17.86,17.96,191102.0,15.9838,16.0912,15.9749,16.0643,191102.0
2023-10-10 11:30:00,17.96,17.97,17.91,17.94,217236.0,16.0643,16.0733,16.0196,16.0464,217236.0
2023-10-10 12:00:00,17.94,17.98,17.92,17.97,152532.0,16.0464,16.0822,16.0285,16.0733,152532.0
2023-10-10 12:30:00,17.97,18.03,17.95,18.03,229428.0,16.0733,16.1269,16.0554,16.1269,229428.0
2023-10-10 13:00:00,18.03,18.03,17.93,17.96,201870.0,16.1269,16.1269,16.0375,16.0643,201870.0
2023-10-10 13:30:00,17.96,17.97,17.89,17.94,197872.0,16.0643,16.0733,16.0017,16.0464,197872.0
2023-10-10 14:00:00,17.94,17.94,17.76,17.8,220472.0,16.0464,16.0464,15.8854,15.9212,220472.0
2023-10-10 14:30:00,17.8,17.88,17.77,17.85,381523.0,15.9212,15.9928,15.8944,15.9659,381523.0
2023-10-10 15:00:00,17.85,17.91,17.83,17.87,563684.0,15.9659,16.0196,15.948,15.9838,563684.0
2023-10-10 15:30:00,17.87,17.95,17.85,17.92,1271137.0,15.9838,16.0554,15.9659,16.0285,1271137.0
2023-10-11 09:30:00,17.97,18.16,17.97,18.07,288445.0,16.0733,16.2432,16.0733,16.1627,288445.0
2023-10-11 10:00:00,18.07,18.09,17.97,18.03,132642.0,16.1627,16.1806,16.0733,16.1269,132642.0
2023-10-11 10:30:00,18.03,18.05,17.96,18.02,195839.0,16.1269,16.1448,16.0643,16.118,195839.0
2023-10-11 11:00:00,18.03,18.07,17.9,17.91,134766.0,16.1269,16.1627,16.0107,16.0196,134766.0
2023-10-11 11:30:00,17.91,17.94,17.88,17.91,94353.0,16.0196,16.0464,15.9928,16.0196,94353.0
2023-10-11 12:00:00,17.91,17.95,17.87,17.88,96960.0,16.0196,16.0554,15.9838,15.9928,96960.0
2023-10-11 12:30:00,17.89,17.96,17.88,17.91,87134.0,16.0017,16.0643,15.9928,16.0196,87134.0
2023-10-11 13:00:00,17.91,17.95,17.88,17.95,122341.0,16.0196,16.0554,15.9928,16.0554,122341.0
2023-10-11 13:30:00,17.95,17.98,17.93,17.96,91727.0,16.0554,16.0822,16.0375,16.0643,91727.0
2023-10-11 14:00:00,17.97,18.07,17.96,18.03,114312.0,16.0733,16.1627,16.0643,16.1269,114312.0
2023-10-11 14:30:00,18.03,18.12,18.03,18.1,183683.0,16.1269,16.2074,16.1269,16.1895,183683.0
2023-10-11 15:00:00,18.11,18.15,18.1,18.14,136034.0,16.1985,16.2343,16.1895,16.2253,136034.0
2023-10-11 15:30:00,18.14,18.15,18.09,18.14,598422.0,16.2253,16.2343,16.1806,16.2253,598422.0
2023-10-12 09:30:00,17.97,17.97,17.75,17.77,260534.0,16.0733,16.0733,15.8765,15.8944,260534.0
2023-10-12 10:00:00,17.77,17.78,17.53,17.55,285328.0,15.8944,15.9033,15.6797,15.6976,285328.0
2023-10-12 10:30:00,17.55,17.6,17.47,17.54,217284.0,15.6976,15.7423,15.626,15.6887,217284.0
2023-10-12 11:00:00,17.54,17.6,17.5,17.57,261034.0,15.6887,15.7423,15.6529,15.7155,261034.0
2023-10-12 11:30:00,17.57,17.58,17.5,17.55,89922.0,15.7155,15.7244,15.6529,15.6976,89922.0
2023-10-12 12:00:00,17.55,17.64,17.53,17.61,209136.0,15.6976,15.7781,15.6797,15.7513,209136.0
2023-10-12 12:30:00,17.61,17.65,17.6,17.64,126057.0,15.7513,15.787,15.7423,15.7781,126057.0
2023-10-12 13:00:00,17.64,17.65,17.49,17.5,214375.0,15.7781,15.787,15.6439,15.6529,214375.0
2023-10-12 13:30:00,17.49,17.55,17.48,17.5,274616.0,15.6439,15.6976,15.635,15.6529,274616.0
2023-10-12 14:00:00,17.49,17.53,17.46,17.52,126343.0,15.6439,15.6797,15.6171,15.6708,126343.0
2023-10-12 14:30:00,17.52,17.57,17.5,17.53,318571.0,15.6708,15.7155,15.6529,15.6797,318571.0
2023-10-12 15:00:00,17.53,17.6,17.51,17.55,276008.0,15.6797,15.7423,15.6618,15.6976,276008.0
2023-10-12 15:30:00,17.55,17.61,17.54,17.54,719047.0,15.6976,15.7513,15.6887,15.6887,719047.0
2023-10-13 09:30:00,17.62,17.67,17.42,17.43,200276.0,15.7602,15.8049,15.5813,15.5903,200276.0
2023-10-13 10:00:00,17.41,17.5,17.36,17.49,117115.0,15.5724,15.6529,15.5277,15.6439,117115.0
2023-10-13 10:30:00,17.49,17.54,17.35,17.36,144179.0,15.6439,15.6887,15.5187,15.5277,144179.0
2023-10-13 11:00:00,17.35,17.43,17.29,17.43,132447.0,15.5187,15.5903,15.465,15.5903,132447.0
2023-10-13 11:30:00,17.43,17.45,17.35,17.39,279273.0,15.5903,15.6082,15.5187,15.5545,279273.0
2023-10-13 12:00:00,17.39,17.4,17.32,17.35,118008.0,15.5545,15.5634,15.4919,15.5187,118008.0
2023-10-13 12:30:00,17.35,17.39,17.29,17.36,112440.0,15.5187,15.5545,15.465,15.5277,112440.0
2023-10-13 13:00:00,17.36,17.4,17.33,17.37,128116.0,15.5277,15.5634,15.5008,15.5366,128116.0
2023-10-13 13:30:00,17.36,17.44,17.34,17.42,93674.0,15.5277,15.5992,15.5098,15.5813,93674.0
2023-10-13 14:00:00,17.41,17.47,17.4,17.44,104607.0,15.5724,15.626,15.5634,15.5992,104607.0
2023-10-13 14:30:00,17.43,17.45,17.34,17.36,98656.0,15.5903,15.6082,15.5098,15.5277,98656.0
2023-10-13 15:00:00,17.36,17.39,17.32,17.32,224988.0,15.5277,15.5545,15.4919,15.4919,224988.0
2023-10-13 15:30:00,17.33,17.4,17.31,17.39,986856.0,15.5008,15.5634,15.4829,15.5545,986856.0
2023-10-16 09:30:00,17.5,17.59,17.21,17.29,185535.0,15.6529,15.7334,15.3935,15.465,185535.0
2023-10-16 10:00:00,17.29,17.34,17.21,17.33,161758.0,15.465,15.5098,15.3935,15.5008,161758.0
2023-10-16 10:30:00,17.34,17.47,17.33,17.46,253065.0,15.5098,15.626,15.5008,15.6171,253065.0
2023-10-16 11:00:00,17.47,17.51,17.41,17.42,224466.0,15.626,15.6618,15.5724,15.5813,224466.0
2023-10-16 11:30:00,17.43,17.49,17.37,17.48,200865.0,15.5903,15.6439,15.5366,15.635,200865.0
2023-10-16 12:00:00,17.49,17.51,17.45,17.48,331077.0,15.6439,15.6618,15.6082,15.635,331077.0
2023-10-16 12:30:00,17.48,17.5,17.45,17.48,233055.0,15.635,15.6529,15.6082,15.635,233055.0
2023-10-16 13:00:00,17.47,17.52,17.43,17.52,230983.0,15.626,15.6708,15.5903,15.6708,230983.0
2023-10-16 13:30:00,17.51,17.58,17.49,17.57,226643.0,15.6618,15.7244,15.6439,15.7155,226643.0
2023-10-16 14:00:00,17.57,17.59,17.51,17.51,254291.0,15.7155,15.7334,15.6618,15.6618,254291.0
2023-10-16 14:30:00,17.52,17.54,17.47,17.51,153942.0,15.6708,15.6887,15.626,15.6618,153942.0
2023-10-16 15:00:00,17.51,17.57,17.48,17.55,273067.0,15.6618,15.7155,15.635,15.6976,273067.0
2023-10-16 15:30:00,17.55,17.58,17.51,17.53,830666.0,15.6976,15.7244,15.6618,15.6797,830666.0
2023-10-17 09:30:00,17.37,17.73,17.33,17.59,190593.0,15.5366,15.8586,15.5008,15.7334,190593.0
2023-10-17 10:00:00,17.6,17.68,17.52,17.61,185568.0,15.7423,15.8139,15.6708,15.7513,185568.0
2023-10-17 10:30:00,17.62,17.63,17.55,17.59,157951.0,15.7602,15.7692,15.6976,15.7334,157951.0
2023-10-17 11:00:00,17.59,17.67,17.56,17.67,226062.0,15.7334,15.8049,15.7065,15.8049,226062.0
2023-10-17 11:30:00,17.66,17.76,17.64,17.74,159026.0,15.796,15.8854,15.7781,15.8675,159026.0
2023-10-17 12:00:00,17.75,17.78,17.71,17.75,156175.0,15.8765,15.9033,15.8407,15.8765,156175.0
2023-10-17 12:30:00,17.75,17.75,17.56,17.57,115643.0,15.8765,15.8765,15.7065,15.7155,115643.0
2023-10-17 13:00:00,17.57,17.57,17.51,17.52,183695.0,15.7155,15.7155,15.6618,15.6708,183695.0
2023-10-17 13:30:00,17.51,17.52,17.44,17.45,152641.0,15.6618,15.6708,15.5992,15.6082,152641.0
2023-10-17 14:00:00,17.45,17.46,17.38,17.38,128395.0,15.6082,15.6171,15.5455,15.5455,128395.0
2023-10-17 14:30:00,17.38,17.4,17.3,17.33,172000.0,15.5455,15.5634,15.474,15.5008,172000.0
2023-10-17 15:00:00,17.34,17.43,17.32,17.42,279124.0,15.5098,15.5903,15.4919,15.5813,279124.0
2023-10-17 15:30:00,17.42,17.43,17.36,17.42,755387.0,15.5813,15.5903,15.5277,15.5813,755387.0
2023-10-18 09:30:00,17.27,17.31,17.06,17.12,177590.0,15.4472,15.4829,15.2593,15.313,177590.0
2023-10-18 10:00:00,17.11,17.24,17.07,17.14,114237.0,15.304,15.4203,15.2683,15.3309,114237.0
2023-10-18 10:30:00,17.14,17.21,17.1,17.15,62058.0,15.3309,15.3935,15.2951,15.3398,62058.0
2023-10-18 11:00:00,17.14,17.17,17.07,17.11,100318.0,15.3309,15.3577,15.2683,15.304,100318.0
2023-10-18 11:30:00,17.1,17.1,17.0,17.03,78443.0,15.2951,15.2951,15.2057,15.2325,78443.0
2023-10-18 12:00:00,17.04,17.11,17.0,17.03,157965.0,15.2414,15.304,15.2057,15.2325,157965.0
2023-10-18 12:30:00,17.03,17.04,17.0,17.02,121072.0,15.2325,15.2414,15.2057,15.2235,121072.0
2023-10-18 13:00:00,17.01,17.11,17.0,17.08,168465.0,15.2146,15.304,15.2057,15.2772,168465.0
2023-10-18 13:30:00,17.07,17.14,17.03,17.13,129288.0,15.2683,15.3309,15.2325,15.3219,129288.0
2023-10-18 14:00:00,17.14,17.19,17.09,17.11,116537.0,15.3309,15.3756,15.2862,15.304,116537.0
2023-10-18 14:30:00,17.11,17.14,17.06,17.12,240798.0,15.304,15.3309,15.2593,15.313,240798.0
2023-10-18 15:00:00,17.12,17.16,17.1,17.13,234263.0,15.313,15.3488,15.2951,15.3219,234263.0
2023-10-18 15:30:00,17.13,17.14,16.98,17.0,1149849.0,15.3219,15.3309,15.1878,15.2057,1149849.0
2023-10-19 09:30:00,16.94,17.1,16.9,17.1,187112.0,15.152,15.2951,15.1162,15.2951,187112.0
2023-10-19 10:00:00,17.1,17.13,16.98,16.98,239580.0,15.2951,15.3219,15.1878,15.1878,239580.0
2023-10-19 10:30:00,16.98,17.01,16.92,16.96,188402.0,15.1878,15.2146,15.1341,15.1699,188402.0
2023-10-19 11:00:00,16.96,17.05,16.95,17.02,623301.0,15.1699,15.2504,15.1609,15.2235,623301.0
2023-10-19 11:30:00,17.02,17.09,16.99,17.01,148704.0,15.2235,15.2862,15.1967,15.2146,148704.0
2023-10-19 12:00:00,17.01,17.14,16.96,16.98,399031.0,15.2146,15.3309,15.1699,15.1878,399031.0
2023-10-19 12:30:00,16.99,17.02,16.89,17.0,326492.0,15.1967,15.2235,15.1073,15.2057,326492.0
2023-10-19 13:00:00,17.0,17.06,16.92,16.98,354738.0,15.2057,15.2593,15.1341,15.1878,354738.0
2023-10-19 13:30:00,16.98,17.02,16.88,16.93,244454.0,15.1878,15.2235,15.0983,15.143,244454.0
2023-10-19 14:00:00,16.94,16.96,16.85,16.86,146455.0,15.152,15.1699,15.0715,15.0804,146455.0
2023-10-19 14:30:00,16.86,16.86,16.73,16.77,248271.0,15.0804,15.0804,14.9642,14.9999,248271.0
2023-10-19 15:00:00,16.76,16.78,16.64,16.66,243793.0,14.991,15.0089,14.8837,14.9015,243793.0
2023-10-19 15:30:00,16.66,16.72,16.62,16.68,917484.0,14.9015,14.9552,14.8658,14.9194,917484.0
2023-10-20 09:30:00,16.82,16.9,16.71,16.8,336967.0,15.0447,15.1162,14.9463,15.0268,336967.0
2023-10-20 10:00:00,16.8,16.81,16.73,16.79,141089.0,15.0268,15.0357,14.9642,15.0178,141089.0
2023-10-20 10:30:00,16.78,16.92,16.78,16.87,195913.0,15.0089,15.1341,15.0089,15.0894,195913.0
2023-10-20 11:00:00,16.87,16.88,16.76,16.78,128228.0,15.0894,15.0983,14.991,15.0089,128228.0
2023-10-20 11:30:00,16.79,16.9,16.75,16.87,219038.0,15.0178,15.1162,14.982,15.0894,219038.0
2023-10-20 12:00:00,16.87,16.88,16.76,16.84,130285.0,15.0894,15.0983,14.991,15.0625,130285.0
2023-10-20 12:30:00,16.83,16.85,16.79,16.8,76230.0,15.0536,15.0715,15.0178,15.0268,76230.0
2023-10-20 13:00:00,16.8,16.83,16.73,16.8,285497.0,15.0268,15.0536,14.9642,15.0268,285497.0
2023-10-20 13:30:00,16.81,16.82,16.77,16.82,115440.0,15.0357,15.0447,14.9999,15.0447,115440.0
2023-10-20 14:00:00,16.82,16.83,16.76,16.8,147030.0,15.0447,15.0536,14.991,15.0268,147030.0
2023-10-20 14:30:00,16.79,16.84,16.74,16.75,117886.0,15.0178,15.0625,14.9731,14.982,117886.0
2023-10-20 15:00:00,16.74,16.78,16.71,16.75,166390.0,14.9731,15.0089,14.9463,14.982,166390.0
2023-10-20 15:30:00,16.74,16.76,16.62,16.62,755184.0,14.9731,14.991,14.8658,14.8658,755184.0
2023-10-23 09:30:00,16.45,16.57,16.34,16.53,231710.0,14.7137,14.821,14.6153,14.7853,231710.0
2023-10-23 10:00:00,16.53,16.68,16.51,16.52,181777.0,14.7853,14.9194,14.7674,14.7763,181777.0
2023-10-23 10:30:00,16.52,16.58,16.49,16.53,185925.0,14.7763,14.83,14.7495,14.7853,185925.0
2023-10-23 11:00:00,16.53,16.61,16.5,16.58,205669.0,14.7853,14.8568,14.7584,14.83,205669.0
2023-10-23 11:30:00,16.59,16.62,16.52,16.54,259965.0,14.8389,14.8658,14.7763,14.7942,259965.0
2023-10-23 12:00:00,16.54,16.55,16.44,16.51,206606.0,14.7942,14.8032,14.7048,14.7674,206606.0
2023-10-23 12:30:00,16.5,16.59,16.5,16.59,186992.0,14.7584,14.8389,14.7584,14.8389,186992.0
2023-10-23 13:00:00,16.59,16.6,16.5,16.54,238795.0,14.8389,14.8479,14.7584,14.7942,238795.0
2023-10-23 13:30:00,16.54,16.6,16.52,16.58,484017.0,14.7942,14.8479,14.7763,14.83,484017.0
2023-10-23 14:00:00,16.57,16.63,16.52,16.62,591193.0,14.821,14.8747,14.7763,14.8658,591193.0
2023-10-23 14:30:00,16.61,16.67,16.6,16.66,446045.0,14.8568,14.9105,14.8479,14.9015,446045.0
2023-10-23 15:00:00,16.66,16.68,16.49,16.51,353487.0,14.9015,14.9194,14.7495,14.7674,353487.0
2023-10-23 15:30:00,16.51,16.54,16.47,16.5,942610.0,14.7674,14.7942,14.7316,14.7584,942610.0
2023-10-24 09:30:00,16.54,16.82,16.45,16.79,481608.0,14.7942,15.0447,14.7137,15.0178,481608.0
2023-10-24 10:00:00,16.79,16.89,16.75,16.89,331783.0,15.0178,15.1073,14.982,15.1073,331783.0
2023-10-24 10:30:00,16.89,16.91,16.82,16.85,285608.0,15.1073,15.1252,15.0447,15.0715,285608.0
2023-10-24 11:00:00,16.86,16.86,16.73,16.84,357765.0,15.0804,15.0804,14.9642,15.0625,357765.0
2023-10-24 11:30:00,16.83,16.91,16.83,16.84,286213.0,15.0536,15.1252,15.0536,15.0625,286213.0
2023-10-24 12:00:00,16.84,16.88,16.81,16.82,306867.0,15.0625,15.0983,15.0357,15.0447,306867.0
2023-10-24 12:30:00,16.81,16.87,16.81,16.84,303484.0,15.0357,15.0894,15.0357,15.0625,303484.0
2023-10-24 13:00:00,16.85,16.89,16.79,16.87,484992.0,15.0715,15.1073,15.0178,15.0894,484992.0
2023-10-24 13:30:00,16.87,16.93,16.86,16.9,268100.0,15.0894,15.143,15.0804,15.1162,268100.0
2023-10-24 14:00:00,16.91,16.94,16.9,16.94,175831.0,15.1252,15.152,15.1162,15.152,175831.0
2023-10-24 14:30:00,16.94,16.97,16.92,16.95,239216.0,15.152,15.1788,15.1341,15.1609,239216.0
2023-10-24 15:00:00,16.96,16.97,16.93,16.97,289651.0,15.1699,15.1788,15.143,15.1788,289651.0
2023-10-24 15:30:00,16.97,16.99,16.92,16.94,948675.0,15.1788,15.1967,15.1341,15.152,948675.0
2023-10-25 09:30:00,16.8,16.85,16.7,16.71,141581.0,15.0268,15.0715,14.9373,14.9463,141581.0
2023-10-25 10:00:00,16.71,16.72,16.52,16.59,236735.0,14.9463,14.9552,14.7763,14.8389,236735.0
2023-10-25 10:30:00,16.59,16.65,16.58,16.59,154835.0,14.8389,14.8926,14.83,14.8389,154835.0
2023-10-25 11:00:00,16.59,16.68,16.58,16.67,263040.0,14.8389,14.9194,14.83,14.9105,263040.0
2023-10-25 11:30:00,16.67,16.67,16.6,16.64,237151.0,14.9105,14.9105,14.8479,14.8837,237151.0
2023-10-25 12:00:00,16.64,16.64,16.52,16.55,115506.0,14.8837,14.8837,14.7763,14.8032,115506.0
2023-10-25 12:30:00,16.55,16.59,16.51,16.52,147251.0,14.8032,14.8389,14.7674,14.7763,147251.0
2023-10-25 13:00:00,16.51,16.6,16.48,16.58,195025.0,14.7674,14.8479,14.7405,14.83,195025.0
2023-10-25 13:30:00,16.57,16.6,16.54,16.57,196748.0,14.821,14.8479,14.7942,14.821,196748.0
2023-10-25 14:00:00,16.56,16.57,16.5,16.51,143481.0,14.8121,14.821,14.7584,14.7674,143481.0
2023-10-25 14:30:00,16.51,16.51,16.43,16.46,248021.0,14.7674,14.7674,14.6958,14.7227,248021.0
2023-10-25 15:00:00,16.46,16.52,16.43,16.44,223840.0,14.7227,14.7763,14.6958,14.7048,223840.0
2023-10-25 15:30:00,16.44,16.46,16.38,16.4,867942.0,14.7048,14.7227,14.6511,14.669,867942.0
2023-10-26 09:30:00,16.53,16.83,16.52,16.75,238913.0,14.7853,15.0536,14.7763,14.982,238913.0
2023-10-26 10:00:00,16.75,16.85,16.71,16.83,263696.0,14.982,15.0715,14.9463,15.0536,263696.0
2023-10-26 10:30:00,16.83,16.89,16.75,16.84,221169.0,15.0536,15.1073,14.982,15.0625,221169.0
2023-10-26 11:00:00,16.85,16.92,16.81,16.85,187872.0,15.0715,15.1341,15.0357,15.0715,187872.0
2023-10-26 11:30:00,16.86,16.9,16.79,16.8,164515.0,15.0804,15.1162,15.0178,15.0268,164515.0
2023-10-26 12:00:00,16.8,16.8,16.67,16.7,328106.0,15.0268,15.0268,14.9105,14.9373,328106.0
2023-10-26 12:30:00,16.7,16.72,16.65,16.65,207967.0,14.9373,14.9552,14.8926,14.8926,207967.0
2023-10-26 13:00:00,16.66,16.73,16.63,16.7,346882.0,14.9015,14.9642,14.8747,14.9373,346882.0
2023-10-26 13:30:00,16.7,16.77,16.65,16.77,282037.0,14.9373,14.9999,14.8926,14.9999,282037.0
2023-10-26 14:00:00,16.77,16.81,16.74,16.76,155155.0,14.9999,15.0357,14.9731,14.991,155155.0
2023-10-26 14:30:00,16.76,16.87,16.74,16.87,288255.0,14.991,15.0894,14.9731,15.0894,288255.0
2023-10-26 15:00:00,16.86,16.89,16.77,16.78,330073.0,15.0804,15.1073,14.9999,15.0089,330073.0
2023-10-26 15:30:00,16.78,16.79,16.72,16.73,629560.0,15.0089,15.0178,14.9552,14.9642,629560.0
2023-10-27 09:30:00,16.85,16.85,16.51,16.57,185562.0,15.0715,15.0715,14.7674,14.821,185562.0
2023-10-27 10:00:00,16.57,16.62,16.51,16.52,101487.0,14.821,14.8658,14.7674,14.7763,101487.0
2023-10-27 10:30:00,16.52,16.59,16.48,16.58,153784.0,14.7763,14.8389,14.7405,14.83,153784.0
2023-10-27 11:00:00,16.58,16.61,16.55,16.57,118254.0,14.83,14.8568,14.8032,14.821,118254.0
2023-10-27 11:30:00,16.56,16.6,16.5,16.6,186973.0,14.8121,14.8479,14.7584,14.8479,186973.0
2023-10-27 12:00:00,16.6,16.61,16.52,16.55,191826.0,14.8479,14.8568,14.7763,14.8032,191826.0
2023-10-27 12:30:00,16.55,16.58,16.47,16.5,336868.0,14.8032,14.83,14.7316,14.7584,336868.0
2023-10-27 13:00:00,16.5,16.5,16.39,16.41,138592.0,14.7584,14.7584,14.66,14.6779,138592.0
2023-10-27 13:30:00,16.41,16.42,16.36,16.42,132089.0,14.6779,14.6869,14.6332,14.6869,132089.0
2023-10-27 14:00:00,16.42,16.44,16.37,16.39,182286.0,14.6869,14.7048,14.6421,14.66,182286.0
2023-10-27 14:30:00,16.38,16.45,16.34,16.35,216524.0,14.6511,14.7137,14.6153,14.6243,216524.0
2023-10-27 15:00:00,16.35,16.4,16.34,16.4,281748.0,14.6243,14.669,14.6153,14.669,281748.0
2023-10-27 15:30:00,16.4,16.45,16.34,16.43,507733.0,14.669,14.7137,14.6153,14.6958,507733.0
2023-10-30 09:30:00,16.61,16.74,15.85,16.04,1745080.0,14.8568,14.9731,14.177,14.347,1745080.0
2023-10-30 10:00:00,16.04,16.23,15.93,16.18,1125793.0,14.347,14.5169,14.2486,14.4722,1125793.0
2023-10-30 10:30:00,16.19,16.21,15.85,15.91,742307.0,14.4811,14.499,14.177,14.2307,742307.0
2023-10-30 11:00:00,15.91,15.95,15.64,15.67,736475.0,14.2307,14.2665,13.9892,14.016,736475.0
2023-10-30 11:30:00,15.68,15.7,15.51,15.59,757878.0,14.025,14.0429,13.8729,13.9445,757878.0
2023-10-30 12:00:00,15.6,15.7,15.56,15.65,580910.0,13.9534,14.0429,13.9176,13.9981,580910.0
2023-10-30 12:30:00,15.65,15.77,15.62,15.68,914071.0,13.9981,14.1055,13.9713,14.025,914071.0
2023-10-30 13:00:00,15.68,15.97,15.67,15.92,1043874.0,14.025,14.2844,14.016,14.2396,1043874.0
2023-10-30 13:30:00,15.92,15.97,15.88,15.94,774668.0,14.2396,14.2844,14.2039,14.2575,774668.0
2023-10-30 14:00:00,15.94,15.94,15.79,15.81,546972.0,14.2575,14.2575,14.1234,14.1413,546972.0
2023-10-30 14:30:00,15.81,15.84,15.73,15.81,785160.0,14.1413,14.1681,14.0697,14.1413,785160.0
2023-10-30 15:00:00,15.81,15.87,15.78,15.81,526766.0,14.1413,14.1949,14.1144,14.1413,526766.0
2023-10-30 15:30:00,15.81,15.99,15.8,15.96,2292792.0,14.1413,14.3023,14.1323,14.2754,2292792.0
2023-10-31 09:30:00,16.16,16.2,15.55,15.61,1261819.0,14.4543,14.4901,13.9087,13.9624,1261819.0
2023-10-31 10:00:00,15.61,15.61,15.24,15.36,1115932.0,13.9624,13.9624,13.6314,13.7388,1115932.0
2023-10-31 10:30:00,15.36,15.6,15.35,15.6,842815.0,13.7388,13.9534,13.7298,13.9534,842815.0
2023-10-31 11:00:00,15.6,15.72,15.53,15.58,598404.0,13.9534,14.0608,13.8908,13.9355,598404.0
2023-10-31 11:30:00,15.58,15.61,15.54,15.61,401546.0,13.9355,13.9624,13.8998,13.9624,401546.0
2023-10-31 12:00:00,15.61,15.63,15.38,15.41,732849.0,13.9624,13.9803,13.7566,13.7835,732849.0
2023-10-31 12:30:00,15.4,15.55,15.4,15.53,337509.0,13.7745,13.9087,13.7745,13.8908,337509.0
2023-10-31 13:00:00,15.53,15.57,15.5,15.54,317987.0,13.8908,13.9266,13.864,13.8998,317987.0
2023-10-31 13:30:00,15.54,15.57,15.49,15.51,416956.0,13.8998,13.9266,13.855,13.8729,416956.0
2023-10-31 14:00:00,15.5,15.57,15.44,15.5,580604.0,13.864,13.9266,13.8103,13.864,580604.0
2023-10-31 14:30:00,15.5,15.57,15.44,15.53,464559.0,13.864,13.9266,13.8103,13.8908,464559.0
2023-10-31 15:00:00,15.53,15.57,15.49,15.5,427227.0,13.8908,13.9266,13.855,13.864,427227.0
2023-10-31 15:30:00,15.51,15.57,15.46,15.55,1603703.0,13.8729,13.9266,13.8282,13.9087,1603703.0
2023-11-01 09:30:00,15.67,15.67,15.29,15.48,612699.0,14.016,14.016,13.6761,13.8461,612699.0
2023-11-01 10:00:00,15.49,15.6,15.47,15.56,374799.0,13.855,13.9534,13.8371,13.9176,374799.0
2023-11-01 10:30:00,15.56,15.63,15.53,15.58,410067.0,13.9176,13.9803,13.8908,13.9355,410067.0
2023-11-01 11:00:00,15.57,15.57,15.42,15.48,338841.0,13.9266,13.9266,13.7924,13.8461,338841.0
2023-11-01 11:30:00,15.48,15.58,15.47,15.5,271384.0,13.8461,13.9355,13.8371,13.864,271384.0
2023-11-01 12:00:00,15.49,15.56,15.45,15.56,248260.0,13.855,13.9176,13.8193,13.9176,248260.0
2023-11-01 12:30:00,15.56,15.62,15.51,15.54,438003.0,13.9176,13.9713,13.8729,13.8998,438003.0
2023-11-01 13:00:00,15.54,15.55,15.44,15.48,271518.0,13.8998,13.9087,13.8103,13.8461,271518.0
2023-11-01 13:30:00,15.49,15.52,15.43,15.52,298156.0,13.855,13.8819,13.8014,13.8819,298156.0
2023-11-01 14:00:00,15.52,15.57,15.42,15.48,282888.0,13.8819,13.9266,13.7924,13.8461,282888.0
2023-11-01 14:30:00,15.48,15.54,15.41,15.5,559847.0,13.8461,13.8998,13.7835,13.864,559847.0
2023-11-01 15:00:00,15.51,15.64,15.51,15.63,560300.0,13.8729,13.9892,13.8729,13.9803,560300.0
2023-11-01 15:30:00,15.63,15.65,15.54,15.59,1514715.0,13.9803,13.9981,13.8998,13.9445,1514715.0
2023-11-02 09:30:00,15.93,16.14,15.92,16.11,717379.0,14.2486,14.4364,14.2396,14.4096,717379.0
2023-11-02 10:00:00,16.11,16.28,16.07,16.27,492656.0,14.4096,14.5616,14.3738,14.5527,492656.0
2023-11-02 10:30:00,16.26,16.42,16.25,16.41,465633.0,14.5438,14.6869,14.5348,14.6779,465633.0
2023-11-02 11:00:00,16.4,16.53,16.39,16.53,438305.0,14.669,14.7853,14.66,14.7853,438305.0
2023-11-02 11:30:00,16.52,16.54,16.47,16.48,226515.0,14.7763,14.7942,14.7316,14.7405,226515.0
2023-11-02 12:00:00,16.48,16.51,16.38,16.41,550154.0,14.7405,14.7674,14.6511,14.6779,550154.0
2023-11-02 12:30:00,16.41,16.5,16.38,16.48,626516.0,14.6779,14.7584,14.6511,14.7405,626516.0
2023-11-02 13:00:00,16.47,16.52,16.46,16.51,335341.0,14.7316,14.7763,14.7227,14.7674,335341.0
2023-11-02 13:30:00,16.51,16.59,16.49,16.57,446469.0,14.7674,14.8389,14.7495,14.821,446469.0
2023-11-02 14:00:00,16.57,16.59,16.53,16.57,245791.0,14.821,14.8389,14.7853,14.821,245791.0
2023-11-02 14:30:00,16.57,16.72,16.55,16.69,385923.0,14.821,14.9552,14.8032,14.9284,385923.0
2023-11-02 15:00:00,16.68,16.81,16.68,16.8,747974.0,14.9194,15.0357,14.9194,15.0268,747974.0
2023-11-02 15:30:00,16.81,16.88,16.79,16.83,1332859.0,15.0357,15.0983,15.0178,15.0536,1332859.0
2023-11-03 09:30:00,17.22,17.36,17.15,17.2,413207.0,15.4024,15.5277,15.3398,15.3845,413207.0
2023-11-03 10:00:00,17.2,17.24,17.04,17.09,357476.0,15.3845,15.4203,15.2414,15.2862,357476.0
2023-11-03 10:30:00,17.09,17.13,17.0,17.13,340462.0,15.2862,15.3219,15.2057,15.3219,340462.0
2023-11-03 11:00:00,17.12,17.24,17.09,17.21,386508.0,15.313,15.4203,15.2862,15.3935,386508.0
2023-11-03 11:30:00,17.21,17.32,17.19,17.3,253726.0,15.3935,15.4919,15.3756,15.474,253726.0
2023-11-03 12:00:00,17.3,17.34,17.25,17.31,364994.0,15.474,15.5098,15.4293,15.4829,364994.0
2023-11-03 12:30:00,17.32,17.4,17.27,17.3,320605.0,15.4919,15.5634,15.4472,15.474,320605.0
2023-11-03 13:00:00,17.3,17.3,17.24,17.27,277219.0,15.474,15.474,15.4203,15.4472,277219.0
2023-11-03 13:30:00,17.27,17.3,17.24,17.3,173263.0,15.4472,15.474,15.4203,15.474,173263.0
2023-11-03 14:00:00,17.3,17.3,17.24,17.26,188200.0,15.474,15.474,15.4203,15.4382,188200.0
2023-11-03 14:30:00,17.26,17.3,17.24,17.26,209519.0,15.4382,15.474,15.4203,15.4382,209519.0
2023-11-03 15:00:00,17.26,17.28,17.23,17.25,302190.0,15.4382,15.4561,15.4114,15.4293,302190.0
2023-11-03 15:30:00,17.25,17.3,17.2,17.2,1057878.0,15.4293,15.474,15.3845,15.3845,1057878.0
2023-11-06 09:30:00,16.86,17.06,16.76,16.79,311156.0,15.3502,15.5323,15.2592,15.2865,311156.0
2023-11-06 10:00:00,16.8,16.84,16.71,16.79,349893.0,15.2956,15.332,15.2136,15.2865,349893.0
2023-11-06 10:30:00,16.79,16.9,16.78,16.87,305211.0,15.2865,15.3866,15.2774,15.3593,305211.0
2023-11-06 11:00:00,16.88,16.94,16.83,16.92,401839.0,15.3684,15.423,15.3229,15.4048,401839.0
2023-11-06 11:30:00,16.91,16.92,16.81,16.84,289846.0,15.3957,15.4048,15.3047,15.332,289846.0
2023-11-06 12:00:00,16.84,16.91,16.83,16.88,215657.0,15.332,15.3957,15.3229,15.3684,215657.0
2023-11-06 12:30:00,16.87,16.96,16.85,16.93,156007.0,15.3593,15.4413,15.3411,15.4139,156007.0
2023-11-06 13:00:00,16.93,16.94,16.82,16.89,199615.0,15.4139,15.423,15.3138,15.3775,199615.0
2023-11-06 13:30:00,16.89,16.9,16.75,16.84,255577.0,15.3775,15.3866,15.2501,15.332,255577.0
2023-11-06 14:00:00,16.84,16.9,16.81,16.89,346539.0,15.332,15.3866,15.3047,15.3775,346539.0
2023-11-06 14:30:00,16.89,16.97,16.89,16.95,236280.0,15.3775,15.4504,15.3775,15.4321,236280.0
2023-11-06 15:00:00,16.95,16.97,16.73,16.76,581539.0,15.4321,15.4504,15.2318,15.2592,581539.0
2023-11-06 15:30:00,16.76,16.8,16.67,16.77,1232923.0,15.2592,15.2956,15.1772,15.2683,1232923.0
2023-11-07 09:30:00,16.65,16.68,16.45,16.51,258560.0,15.159,15.1863,14.9769,15.0315,258560.0
2023-11-07 10:00:00,16.5,16.58,16.46,16.48,174305.0,15.0224,15.0953,14.986,15.0042,174305.0
2023-11-07 10:30:00,16.49,16.49,16.35,16.39,349467.0,15.0133,15.0133,14.8859,14.9223,349467.0
2023-11-07 11:00:00,16.39,16.41,16.29,16.3,278812.0,14.9223,14.9405,14.8312,14.8404,278812.0
2023-11-07 11:30:00,16.3,16.38,16.29,16.36,167978.0,14.8404,14.9132,14.8312,14.895,167978.0
2023-11-07 12:00:00,16.36,16.38,16.31,16.32,186907.0,14.895,14.9132,14.8495,14.8586,186907.0
2023-11-07 12:30:00,16.31,16.37,16.28,16.37,197638.0,14.8495,14.9041,14.8221,14.9041,197638.0
2023-11-07 13:00:00,16.37,16.44,16.36,16.41,213870.0,14.9041,14.9678,14.895,14.9405,213870.0
2023-11-07 13:30:00,16.41,16.46,16.41,16.44,146847.0,14.9405,14.986,14.9405,14.9678,146847.0
2023-11-07 14:00:00,16.44,16.48,16.39,16.39,142432.0,14.9678,15.0042,14.9223,14.9223,142432.0
2023-11-07 14:30:00,16.39,16.41,16.37,16.38,133807.0,14.9223,14.9405,14.9041,14.9132,133807.0
2023-11-07 15:00:00,16.38,16.44,16.37,16.39,218822.0,14.9132,14.9678,14.9041,14.9223,218822.0
2023-11-07 15:30:00,16.4,16.44,16.36,16.37,741266.0,14.9314,14.9678,14.895,14.9041,741266.0
2023-11-08 09:30:00,16.41,16.48,16.34,16.39,156098.0,14.9405,15.0042,14.8768,14.9223,156098.0
2023-11-08 10:00:00,16.41,16.49,16.35,16.46,159883.0,14.9405,15.0133,14.8859,14.986,159883.0
2023-11-08 10:30:00,16.46,16.5,16.42,16.49,139892.0,14.986,15.0224,14.9496,15.0133,139892.0
2023-11-08 11:00:00,16.49,16.51,16.41,16.44,169739.0,15.0133,15.0315,14.9405,14.9678,169739.0
2023-11-08 11:30:00,16.44,16.54,16.42,16.51,155475.0,14.9678,15.0589,14.9496,15.0315,155475.0
2023-11-08 12:00:00,16.51,16.51,16.42,16.46,126652.0,15.0315,15.0315,14.9496,14.986,126652.0
2023-11-08 12:30:00,16.46,16.46,16.37,16.39,134988.0,14.986,14.986,14.9041,14.9223,134988.0
2023-11-08 13:00:00,16.39,16.45,16.37,16.41,148312.0,14.9223,14.9769,14.9041,14.9405,148312.0
2023-11-08 13:30:00,16.42,16.51,16.41,16.46,153670.0,14.9496,15.0315,14.9405,14.986,153670.0
2023-11-08 14:00:00,16.46,16.48,16.39,16.44,98909.0,14.986,15.0042,14.9223,14.9678,98909.0
2023-11-08 14:30:00,16.44,16.46,16.42,16.43,135412.0,14.9678,14.986,14.9496,14.9587,135412.0
2023-11-08 15:00:00,16.42,16.47,16.41,16.44,160050.0,14.9496,14.9951,14.9405,14.9678,160050.0
2023-11-08 15:30:00,16.43,16.53,16.43,16.49,524340.0,14.9587,15.0498,14.9587,15.0133,524340.0
2023-11-09 09:30:00,16.56,16.56,16.32,16.34,315024.0,15.0771,15.0771,14.8586,14.8768,315024.0
2023-11-09 10:00:00,16.34,16.35,16.09,16.14,424470.0,14.8768,14.8859,14.6492,14.6947,424470.0
2023-11-09 10:30:00,16.14,16.2,16.05,16.12,317266.0,14.6947,14.7493,14.6127,14.6765,317266.0
2023-11-09 11:00:00,16.12,16.13,16.03,16.05,227693.0,14.6765,14.6856,14.5945,14.6127,227693.0
2023-11-09 11:30:00,16.04,16.11,15.98,16.1,233231.0,14.6036,14.6674,14.549,14.6583,233231.0
2023-11-09 12:00:00,16.11,16.13,16.04,16.05,352833.0,14.6674,14.6856,14.6036,14.6127,352833.0
2023-11-09 12:30:00,16.05,16.05,15.95,15.97,321722.0,14.6127,14.6127,14.5217,14.5399,321722.0
2023-11-09 13:00:00,15.97,15.97,15.84,15.86,315451.0,14.5399,14.5399,14.4215,14.4398,315451.0
2023-11-09 13:30:00,15.86,15.86,15.79,15.83,326086.0,14.4398,14.4398,14.376,14.4124,326086.0
2023-11-09 14:00:00,15.82,15.82,15.7,15.75,247306.0,14.4033,14.4033,14.2941,14.3396,247306.0
2023-11-09 14:30:00,15.74,15.76,15.7,15.72,316460.0,14.3305,14.3487,14.2941,14.3123,316460.0
2023-11-09 15:00:00,15.73,15.77,15.69,15.71,509641.0,14.3214,14.3578,14.285,14.3032,509641.0
2023-11-09 15:30:00,15.71,15.74,15.67,15.72,804155.0,14.3032,14.3305,14.2668,14.3123,804155.0
2023-11-10 09:30:00,15.9,15.92,15.66,15.75,283174.0,14.4762,14.4944,14.2577,14.3396,283174.0
2023-11-10 10:00:00,15.75,15.83,15.7,15.7,225320.0,14.3396,14.4124,14.2941,14.2941,225320.0
2023-11-10 10:30:00,15.69,15.7,15.59,15.67,612043.0,14.285,14.2941,14.1939,14.2668,612043.0
2023-11-10 11:00:00,15.67,15.74,15.63,15.71,292602.0,14.2668,14.3305,14.2304,14.3032,292602.0
2023-11-10 11:30:00,15.7,15.71,15.6,15.64,155481.0,14.2941,14.3032,14.203,14.2395,155481.0
2023-11-10 12:00:00,15.64,15.84,15.63,15.83,388897.0,14.2395,14.4215,14.2304,14.4124,388897.0
2023-11-10 12:30:00,15.83,15.87,15.76,15.79,368215.0,14.4124,14.4489,14.3487,14.376,368215.0
2023-11-10 13:00:00,15.79,15.9,15.78,15.86,402051.0,14.376,14.4762,14.3669,14.4398,402051.0
2023-11-10 13:30:00,15.87,15.92,15.86,15.88,327000.0,14.4489,14.4944,14.4398,14.458,327000.0
2023-11-10 14:00:00,15.88,15.96,15.87,15.93,356108.0,14.458,14.5308,14.4489,14.5035,356108.0
2023-11-10 14:30:00,15.93,15.99,15.92,15.94,221047.0,14.5035,14.5581,14.4944,14.5126,221047.0
2023-11-10 15:00:00,15.94,16.01,15.92,16.01,243412.0,14.5126,14.5763,14.4944,14.5763,243412.0
2023-11-10 15:30:00,16.01,16.01,15.94,15.94,755784.0,14.5763,14.5763,14.5126,14.5126,755784.0
2023-11-13 09:30:00,15.73,15.81,15.51,15.61,392093.0,14.3214,14.3942,14.1211,14.2121,392093.0
2023-11-13 10:00:00,15.6,15.63,15.5,15.54,441381.0,14.203,14.2304,14.112,14.1484,441381.0
2023-11-13 10:30:00,15.54,15.57,15.48,15.57,512611.0,14.1484,14.1757,14.0938,14.1757,512611.0
2023-11-13 11:00:00,15.57,15.69,15.56,15.67,285262.0,14.1757,14.285,14.1666,14.2668,285262.0
2023-11-13 11:30:00,15.67,15.71,15.65,15.66,283509.0,14.2668,14.3032,14.2486,14.2577,283509.0
2023-11-13 12:00:00,15.66,15.67,15.55,15.56,347535.0,14.2577,14.2668,14.1575,14.1666,347535.0
2023-11-13 12:30:00,15.57,15.61,15.48,15.53,393375.0,14.1757,14.2121,14.0938,14.1393,393375.0
2023-11-13 13:00:00,15.53,15.56,15.49,15.54,291621.0,14.1393,14.1666,14.1029,14.1484,291621.0
2023-11-13 13:30:00,15.54,15.54,15.46,15.49,371664.0,14.1484,14.1484,14.0756,14.1029,371664.0
2023-11-13 14:00:00,15.48,15.51,15.45,15.46,307767.0,14.0938,14.1211,14.0665,14.0756,307767.0
2023-11-13 14:30:00,15.46,15.56,15.43,15.53,462043.0,14.0756,14.1666,14.0483,14.1393,462043.0
2023-11-13 15:00:00,15.53,15.58,15.51,15.57,221055.0,14.1393,14.1848,14.1211,14.1757,221055.0
2023-11-13 15:30:00,15.57,15.59,15.54,15.57,780947.0,14.1757,14.1939,14.1484,14.1757,780947.0
2023-11-14 09:30:00,16.23,16.7,16.09,16.7,548818.0,14.7766,15.2045,14.6492,15.2045,548818.0
2023-11-14 10:00:00,16.7,16.81,16.65,16.81,403373.0,15.2045,15.3047,15.159,15.3047,403373.0
2023-11-14 10:30:00,16.81,17.06,16.78,17.04,572224.0,15.3047,15.5323,15.2774,15.5141,572224.0
2023-11-14 11:00:00,17.05,17.18,17.04,17.11,401942.0,15.5232,15.6416,15.5141,15.5778,401942.0
2023-11-14 11:30:00,17.11,17.13,17.04,17.05,450998.0,15.5778,15.596,15.5141,15.5232,450998.0
2023-11-14 12:00:00,17.04,17.05,16.93,17.0,190121.0,15.5141,15.5232,15.4139,15.4777,190121.0
2023-11-14 12:30:00,17.0,17.01,16.9,16.91,215852.0,15.4777,15.4868,15.3866,15.3957,215852.0
2023-11-14 13:00:00,16.91,16.93,16.86,16.91,324126.0,15.3957,15.4139,15.3502,15.3957,324126.0
2023-11-14 13:30:00,16.91,17.03,16.9,16.98,219014.0,15.3957,15.505,15.3866,15.4595,219014.0
2023-11-14 14:00:00,16.97,16.99,16.9,16.91,232473.0,15.4504,15.4686,15.3866,15.3957,232473.0
2023-11-14 14:30:00,16.91,16.96,16.87,16.93,335138.0,15.3957,15.4413,15.3593,15.4139,335138.0
2023-11-14 15:00:00,16.92,17.02,16.89,17.01,271464.0,15.4048,15.4959,15.3775,15.4868,271464.0
2023-11-14 15:30:00,17.01,17.04,16.9,16.95,831009.0,15.4868,15.5141,15.3866,15.4321,831009.0
2023-11-15 09:30:00,16.85,17.17,16.85,17.16,347575.0,15.3411,15.6324,15.3411,15.6233,347575.0
2023-11-15 10:00:00,17.16,17.31,17.16,17.21,409495.0,15.6233,15.7599,15.6233,15.6689,409495.0
2023-11-15 10:30:00,17.21,17.28,17.18,17.25,371130.0,15.6689,15.7326,15.6416,15.7053,371130.0
2023-11-15 11:00:00,17.25,17.32,17.19,17.23,256414.0,15.7053,15.769,15.6507,15.6871,256414.0
2023-11-15 11:30:00,17.23,17.24,17.14,17.14,335812.0,15.6871,15.6962,15.6051,15.6051,335812.0
2023-11-15 12:00:00,17.15,17.19,17.11,17.16,121049.0,15.6142,15.6507,15.5778,15.6233,121049.0
2023-11-15 12:30:00,17.16,17.19,17.09,17.1,179342.0,15.6233,15.6507,15.5596,15.5687,179342.0
2023-11-15 13:00:00,17.1,17.11,17.02,17.05,212706.0,15.5687,15.5778,15.4959,15.5232,212706.0
2023-11-15 13:30:00,17.05,17.07,17.02,17.04,127322.0,15.5232,15.5414,15.4959,15.5141,127322.0
2023-11-15 14:00:00,17.03,17.07,17.0,17.02,214688.0,15.505,15.5414,15.4777,15.4959,214688.0
2023-11-15 14:30:00,17.03,17.05,16.98,17.0,258575.0,15.505,15.5232,15.4595,15.4777,258575.0
2023-11-15 15:00:00,17.0,17.04,16.98,17.03,157854.0,15.4777,15.5141,15.4595,15.505,157854.0
2023-11-15 15:30:00,17.03,17.04,16.94,16.95,676079.0,15.505,15.5141,15.423,15.4321,676079.0
2023-11-16 09:30:00,17.0,17.09,16.73,16.76,311463.0,15.4777,15.5596,15.2318,15.2592,311463.0
2023-11-16 10:00:00,16.76,16.8,16.7,16.78,242798.0,15.2592,15.2956,15.2045,15.2774,242798.0
2023-11-16 10:30:00,16.78,16.83,16.56,16.63,379911.0,15.2774,15.3229,15.0771,15.1408,379911.0
2023-11-16 11:00:00,16.63,16.72,16.6,16.71,281176.0,15.1408,15.2227,15.1135,15.2136,281176.0
2023-11-16 11:30:00,16.71,16.71,16.64,16.67,140288.0,15.2136,15.2136,15.1499,15.1772,140288.0
2023-11-16 12:00:00,16.67,16.71,16.63,16.64,201606.0,15.1772,15.2136,15.1408,15.1499,201606.0
2023-11-16 12:30:00,16.63,16.7,16.62,16.64,141394.0,15.1408,15.2045,15.1317,15.1499,141394.0
2023-11-16 13:00:00,16.64,16.71,16.64,16.69,225420.0,15.1499,15.2136,15.1499,15.1954,225420.0
2023-11-16 13:30:00,16.68,16.69,16.57,16.63,459453.0,15.1863,15.1954,15.0862,15.1408,459453.0
2023-11-16 14:00:00,16.62,16.67,16.6,16.64,176295.0,15.1317,15.1772,15.1135,15.1499,176295.0
2023-11-16 14:30:00,16.63,16.66,16.63,16.65,159272.0,15.1408,15.1681,15.1408,15.159,159272.0
2023-11-16 15:00:00,16.64,16.68,16.62,16.63,225412.0,15.1499,15.1863,15.1317,15.1408,225412.0
2023-11-16 15:30:00,16.63,16.67,16.55,16.55,1004952.0,15.1408,15.1772,15.068,15.068,1004952.0
2023-11-17 09:30:00,16.77,16.8,16.38,16.39,447209.0,15.2683,15.2956,14.9132,14.9223,447209.0
2023-11-17 10:00:00,16.39,16.55,16.37,16.55,246216.0,14.9223,15.068,14.9041,15.068,246216.0
2023-11-17 10:30:00,16.55,16.56,16.47,16.54,142519.0,15.068,15.0771,14.9951,15.0589,142519.0
2023-11-17 11:00:00,16.54,16.54,16.44,16.46,119344.0,15.0589,15.0589,14.9678,14.986,119344.0
2023-11-17 11:30:00,16.46,16.52,16.41,16.46,237570.0,14.986,15.0407,14.9405,14.986,237570.0
2023-11-17 12:00:00,16.47,16.53,16.45,16.46,174140.0,14.9951,15.0498,14.9769,14.986,174140.0
2023-11-17 12:30:00,16.46,16.53,16.45,16.53,101766.0,14.986,15.0498,14.9769,15.0498,101766.0
2023-11-17 13:00:00,16.53,16.57,16.49,16.55,149523.0,15.0498,15.0862,15.0133,15.068,149523.0
2023-11-17 13:30:00,16.54,16.55,16.49,16.54,133840.0,15.0589,15.068,15.0133,15.0589,133840.0
2023-11-17 14:00:00,16.54,16.54,16.48,16.5,437300.0,15.0589,15.0589,15.0042,15.0224,437300.0
2023-11-17 14:30:00,16.51,16.55,16.46,16.48,326634.0,15.0315,15.068,14.986,15.0042,326634.0
2023-11-17 15:00:00,16.48,16.53,16.42,16.46,620243.0,15.0042,15.0498,14.9496,14.986,620243.0
2023-11-17 15:30:00,16.46,16.49,16.44,16.48,1198304.0,14.986,15.0133,14.9678,15.0042,1198304.0
2023-11-20 09:30:00,16.5,16.58,16.24,16.33,192096.0,15.0224,15.0953,14.7857,14.8677,192096.0
2023-11-20 10:00:00,16.32,16.4,16.27,16.3,192868.0,14.8586,14.9314,14.813,14.8404,192868.0
2023-11-20 10:30:00,16.29,16.37,16.27,16.29,245159.0,14.8312,14.9041,14.813,14.8312,245159.0
2023-11-20 11:00:00,16.29,16.41,16.24,16.4,240948.0,14.8312,14.9405,14.7857,14.9314,240948.0
2023-11-20 11:30:00,16.4,16.46,16.37,16.42,278343.0,14.9314,14.986,14.9041,14.9496,278343.0
2023-11-20 12:00:00,16.41,16.42,16.35,16.36,228007.0,14.9405,14.9496,14.8859,14.895,228007.0
2023-11-20 12:30:00,16.35,16.37,16.32,16.36,225419.0,14.8859,14.9041,14.8586,14.895,225419.0
2023-11-20 13:00:00,16.36,16.44,16.35,16.43,193430.0,14.895,14.9678,14.8859,14.9587,193430.0
2023-11-20 13:30:00,16.43,16.52,16.42,16.46,158790.0,14.9587,15.0407,14.9496,14.986,158790.0
2023-11-20 14:00:00,16.46,16.51,16.42,16.48,449984.0,14.986,15.0315,14.9496,15.0042,449984.0
2023-11-20 14:30:00,16.48,16.58,16.48,16.57,727380.0,15.0042,15.0953,15.0042,15.0862,727380.0
2023-11-20 15:00:00,16.57,16.58,16.53,16.57,256148.0,15.0862,15.0953,15.0498,15.0862,256148.0
2023-11-20 15:30:00,16.57,16.64,16.54,16.64,983116.0,15.0862,15.1499,15.0589,15.1499,983116.0
2023-11-21 09:30:00,16.4,16.48,16.3,16.41,191408.0,14.9314,15.0042,14.8404,14.9405,191408.0
2023-11-21 10:00:00,16.41,16.53,16.34,16.35,278528.0,14.9405,15.0498,14.8768,14.8859,278528.0
2023-11-21 10:30:00,16.36,16.39,16.31,16.31,235397.0,14.895,14.9223,14.8495,14.8495,235397.0
2023-11-21 11:00:00,16.32,16.33,16.24,16.29,210944.0,14.8586,14.8677,14.7857,14.8312,210944.0
2023-11-21 11:30:00,16.3,16.31,16.2,16.21,172650.0,14.8404,14.8495,14.7493,14.7584,172650.0
2023-11-21 12:00:00,16.21,16.27,16.2,16.24,263301.0,14.7584,14.813,14.7493,14.7857,263301.0
2023-11-21 12:30:00,16.25,16.31,16.23,16.29,96348.0,14.7948,14.8495,14.7766,14.8312,96348.0
2023-11-21 13:00:00,16.29,16.35,16.27,16.33,192138.0,14.8312,14.8859,14.813,14.8677,192138.0
2023-11-21 13:30:00,16.33,16.37,16.32,16.32,108049.0,14.8677,14.9041,14.8586,14.8586,108049.0
2023-11-21 14:00:00,16.32,16.35,16.28,16.3,135659.0,14.8586,14.8859,14.8221,14.8404,135659.0
2023-11-21 14:30:00,16.3,16.32,16.25,16.32,241000.0,14.8404,14.8586,14.7948,14.8586,241000.0
2023-11-21 15:00:00,16.32,16.4,16.31,16.34,277920.0,14.8586,14.9314,14.8495,14.8768,277920.0
2023-11-21 15:30:00,16.34,16.39,16.32,16.37,681785.0,14.8768,14.9223,14.8586,14.9041,681785.0
2023-11-22 09:30:00,16.6,16.67,16.43,16.56,607799.0,15.1135,15.1772,14.9587,15.0771,607799.0
2023-11-22 10:00:00,16.55,16.56,16.44,16.5,515691.0,15.068,15.0771,14.9678,15.0224,515691.0
2023-11-22 10:30:00,16.5,16.61,16.5,16.55,373775.0,15.0224,15.1226,15.0224,15.068,373775.0
2023-11-22 11:00:00,16.55,16.56,16.49,16.51,270539.0,15.068,15.0771,15.0133,15.0315,270539.0
2023-11-22 11:30:00,16.51,16.59,16.49,16.58,294236.0,15.0315,15.1044,15.0133,15.0953,294236.0
2023-11-22 12:00:00,16.58,16.61,16.52,16.53,179399.0,15.0953,15.1226,15.0407,15.0498,179399.0
2023-11-22 12:30:00,16.52,16.54,16.49,16.5,227384.0,15.0407,15.0589,15.0133,15.0224,227384.0
2023-11-22 13:00:00,16.51,16.52,16.47,16.51,218723.0,15.0315,15.0407,14.9951,15.0315,218723.0
2023-11-22 13:30:00,16.51,16.52,16.49,16.51,119122.0,15.0315,15.0407,15.0133,15.0315,119122.0
2023-11-22 14:00:00,16.51,16.56,16.5,16.55,110054.0,15.0315,15.0771,15.0224,15.068,110054.0
2023-11-22 14:30:00,16.55,16.56,16.5,16.54,103584.0,15.068,15.0771,15.0224,15.0589,103584.0
2023-11-22 15:00:00,16.54,16.61,16.53,16.61,206456.0,15.0589,15.1226,15.0498,15.1226,206456.0
2023-11-22 15:30:00,16.61,16.63,16.57,16.63,609055.0,15.1226,15.1408,15.0862,15.1408,609055.0
2023-11-24 09:30:00,16.53,16.62,16.42,16.56,196994.0,15.0498,15.1317,14.9496,15.0771,196994.0
2023-11-24 10:00:00,16.55,16.64,16.5,16.63,189483.0,15.068,15.1499,15.0224,15.1408,189483.0
2023-11-24 10:30:00,16.64,16.65,16.57,16.62,172249.0,15.1499,15.159,15.0862,15.1317,172249.0
2023-11-24 11:00:00,16.61,16.73,16.58,16.6,286267.0,15.1226,15.2318,15.0953,15.1135,286267.0
2023-11-24 11:30:00,16.61,16.67,16.6,16.64,171824.0,15.1226,15.1772,15.1135,15.1499,171824.0
2023-11-24 12:00:00,16.64,16.67,16.61,16.64,146545.0,15.1499,15.1772,15.1226,15.1499,146545.0
2023-11-24 12:30:00,16.64,16.66,16.58,16.65,322982.0,15.1499,15.1681,15.0953,15.159,322982.0
2023-11-27 09:30:00,16.58,16.66,16.44,16.55,221543.0,15.0953,15.1681,14.9678,15.068,221543.0
2023-11-27 10:00:00,16.56,16.68,16.56,16.64,128504.0,15.0771,15.1863,15.0771,15.1499,128504.0
2023-11-27 10:30:00,16.64,16.65,16.59,16.63,265327.0,15.1499,15.159,15.1044,15.1408,265327.0
2023-11-27 11:00:00,16.62,16.66,16.56,16.64,179635.0,15.1317,15.1681,15.0771,15.1499,179635.0
2023-11-27 11:30:00,16.64,16.68,16.62,16.62,151652.0,15.1499,15.1863,15.1317,15.1317,151652.0
2023-11-27 12:00:00,16.62,16.71,16.59,16.7,199110.0,15.1317,15.2136,15.1044,15.2045,199110.0
2023-11-27 12:30:00,16.69,16.7,16.64,16.64,204106.0,15.1954,15.2045,15.1499,15.1499,204106.0
2023-11-27 13:00:00,16.64,16.67,16.63,16.66,154274.0,15.1499,15.1772,15.1408,15.1681,154274.0
2023-11-27 13:30:00,16.65,16.72,16.65,16.71,182784.0,15.159,15.2227,15.159,15.2136,182784.0
2023-11-27 14:00:00,16.71,16.75,16.69,16.75,186515.0,15.2136,15.2501,15.1954,15.2501,186515.0
2023-11-27 14:30:00,16.74,16.75,16.68,16.71,268342.0,15.241,15.2501,15.1863,15.2136,268342.0
2023-11-27 15:00:00,16.71,16.72,16.68,16.7,299370.0,15.2136,15.2227,15.1863,15.2045,299370.0
2023-11-27 15:30:00,16.7,16.77,16.69,16.76,621896.0,15.2045,15.2683,15.1954,15.2592,621896.0
2023-11-28 09:30:00,16.65,16.76,16.48,16.63,212711.0,15.159,15.2592,15.0042,15.1408,212711.0
2023-11-28 10:00:00,16.64,16.74,16.61,16.7,173944.0,15.1499,15.241,15.1226,15.2045,173944.0
2023-11-28 10:30:00,16.7,16.8,16.65,16.8,159763.0,15.2045,15.2956,15.159,15.2956,159763.0
2023-11-28 11:00:00,16.8,16.91,16.8,16.89,119449.0,15.2956,15.3957,15.2956,15.3775,119449.0
2023-11-28 11:30:00,16.89,16.99,16.89,16.97,207787.0,15.3775,15.4686,15.3775,15.4504,207787.0
2023-11-28 12:00:00,16.97,16.98,16.91,16.96,98375.0,15.4504,15.4595,15.3957,15.4413,98375.0
2023-11-28 12:30:00,16.95,17.03,16.93,17.01,158055.0,15.4321,15.505,15.4139,15.4868,158055.0
2023-11-28 13:00:00,17.01,17.01,16.95,17.0,178050.0,15.4868,15.4868,15.4321,15.4777,178050.0
2023-11-28 13:30:00,17.0,17.01,16.96,16.97,140829.0,15.4777,15.4868,15.4413,15.4504,140829.0
2023-11-28 14:00:00,16.96,17.01,16.95,16.95,334186.0,15.4413,15.4868,15.4321,15.4321,334186.0
2023-11-28 14:30:00,16.96,16.96,16.91,16.95,117062.0,15.4413,15.4413,15.3957,15.4321,117062.0
2023-11-28 15:00:00,16.96,17.05,16.95,17.02,276527.0,15.4413,15.5232,15.4321,15.4959,276527.0
2023-11-28 15:30:00,17.01,17.06,16.98,17.03,498549.0,15.4868,15.5323,15.4595,15.505,498549.0
2023-11-29 09:30:00,17.23,17.61,17.09,17.58,487952.0,15.6871,16.033,15.5596,16.0057,487952.0
2023-11-29 10:00:00,17.58,17.59,17.28,17.34,273815.0,16.0057,16.0148,15.7326,15.7872,273815.0
2023-11-29 10:30:00,17.34,17.41,17.26,17.29,197612.0,15.7872,15.851,15.7144,15.7417,197612.0
2023-11-29 11:00:00,17.28,17.29,17.2,17.21,204730.0,15.7326,15.7417,15.6598,15.6689,204730.0
2023-11-29 11:30:00,17.21,17.31,17.2,17.3,288018.0,15.6689,15.7599,15.6598,15.7508,288018.0
2023-11-29 12:00:00,17.3,17.33,17.28,17.3,237957.0,15.7508,15.7781,15.7326,15.7508,237957.0
2023-11-29 12:30:00,17.3,17.37,17.3,17.37,173893.0,15.7508,15.8145,15.7508,15.8145,173893.0
2023-11-29 13:00:00,17.37,17.4,17.34,17.36,226298.0,15.8145,15.8418,15.7872,15.8054,226298.0
2023-11-29 13:30:00,17.36,17.36,17.27,17.3,572135.0,15.8054,15.8054,15.7235,15.7508,572135.0
2023-11-29 14:00:00,17.3,17.31,17.23,17.3,217629.0,15.7508,15.7599,15.6871,15.7508,217629.0
2023-11-29 14:30:00,17.3,17.31,17.25,17.26,190369.0,15.7508,15.7599,15.7053,15.7144,190369.0
2023-11-29 15:00:00,17.27,17.27,17.16,17.18,249982.0,15.7235,15.7235,15.6233,15.6416,249982.0
2023-11-29 15:30:00,17.18,17.18,17.11,17.14,659002.0,15.6416,15.6416,15.5778,15.6051,659002.0
2023-11-30 09:30:00,17.26,17.34,17.03,17.2,310592.0,15.7144,15.7872,15.505,15.6598,310592.0
2023-11-30 10:00:00,17.21,17.25,17.13,17.23,259024.0,15.6689,15.7053,15.596,15.6871,259024.0
2023-11-30 10:30:00,17.23,17.33,17.22,17.32,219927.0,15.6871,15.7781,15.678,15.769,219927.0
2023-11-30 11:00:00,17.32,17.35,17.2,17.25,417558.0,15.769,15.7963,15.6598,15.7053,417558.0
2023-11-30 11:30:00,17.26,17.33,17.25,17.3,274597.0,15.7144,15.7781,15.7053,15.7508,274597.0
2023-11-30 12:00:00,17.3,17.34,17.24,17.28,454773.0,15.7508,15.7872,15.6962,15.7326,454773.0
2023-11-30 12:30:00,17.28,17.31,17.24,17.25,188677.0,15.7326,15.7599,15.6962,15.7053,188677.0
2023-11-30 13:00:00,17.25,17.39,17.24,17.36,254689.0,15.7053,15.8327,15.6962,15.8054,254689.0
2023-11-30 13:30:00,17.36,17.45,17.35,17.39,255042.0,15.8054,15.8874,15.7963,15.8327,255042.0
2023-11-30 14:00:00,17.39,17.43,17.38,17.39,304837.0,15.8327,15.8692,15.8236,15.8327,304837.0
2023-11-30 14:30:00,17.39,17.43,17.36,17.39,305207.0,15.8327,15.8692,15.8054,15.8327,305207.0
2023-11-30 15:00:00,17.39,17.39,17.31,17.34,232560.0,15.8327,15.8327,15.7599,15.7872,232560.0
2023-11-30 15:30:00,17.34,17.37,17.32,17.32,1246953.0,15.7872,15.8145,15.769,15.769,1246953.0
2023-12-01 09:30:00,17.28,17.44,17.22,17.42,245038.0,15.7326,15.8783,15.678,15.8601,245038.0
2023-12-01 10:00:00,17.42,17.61,17.42,17.6,153879.0,15.8601,16.033,15.8601,16.0239,153879.0
2023-12-01 10:30:00,17.6,17.7,17.55,17.64,321817.0,16.0239,16.115,15.9784,16.0604,321817.0
2023-12-01 11:00:00,17.63,17.86,17.56,17.86,328353.0,16.0513,16.2607,15.9875,16.2607,328353.0
2023-12-01 11:30:00,17.86,17.88,17.78,17.84,271533.0,16.2607,16.2789,16.1878,16.2424,271533.0
2023-12-01 12:00:00,17.84,18.04,17.83,18.0,247337.0,16.2424,16.4245,16.2333,16.3881,247337.0
2023-12-01 12:30:00,18.0,18.21,17.99,18.19,389103.0,16.3881,16.5793,16.379,16.5611,389103.0
2023-12-01 13:00:00,18.19,18.2,18.07,18.07,372821.0,16.5611,16.5702,16.4519,16.4519,372821.0
2023-12-01 13:30:00,18.06,18.15,18.03,18.15,204263.0,16.4427,16.5247,16.4154,16.5247,204263.0
2023-12-01 14:00:00,18.14,18.22,18.12,18.2,324021.0,16.5156,16.5884,16.4974,16.5702,324021.0
2023-12-01 14:30:00,18.19,18.21,18.09,18.13,328729.0,16.5611,16.5793,16.4701,16.5065,328729.0
2023-12-01 15:00:00,18.13,18.15,18.05,18.09,329267.0,16.5065,16.5247,16.4336,16.4701,329267.0
2023-12-01 15:30:00,18.09,18.21,18.09,18.2,886431.0,16.4701,16.5793,16.4701,16.5702,886431.0
2023-12-04 09:30:00,18.11,18.35,18.09,18.2,439275.0,16.4883,16.7068,16.4701,16.5702,439275.0
2023-12-04 10:00:00,18.21,18.36,18.2,18.26,215728.0,16.5793,16.7159,16.5702,16.6248,215728.0
2023-12-04 10:30:00,18.26,18.38,18.23,18.3,360346.0,16.6248,16.7341,16.5975,16.6613,360346.0
2023-12-04 11:00:00,18.3,18.45,18.28,18.35,327854.0,16.6613,16.7978,16.643,16.7068,327854.0
2023-12-04 11:30:00,18.35,18.49,18.28,18.41,322707.0,16.7068,16.8342,16.643,16.7614,322707.0
2023-12-04 12:00:00,18.41,18.44,18.34,18.41,201396.0,16.7614,16.7887,16.6977,16.7614,201396.0
2023-12-04 12:30:00,18.42,18.49,18.41,18.41,155967.0,16.7705,16.8342,16.7614,16.7614,155967.0
2023-12-04 13:00:00,18.41,18.43,18.36,18.39,202407.0,16.7614,16.7796,16.7159,16.7432,202407.0
2023-12-04 13:30:00,18.37,18.43,18.36,18.39,139777.0,16.725,16.7796,16.7159,16.7432,139777.0
2023-12-04 14:00:00,18.39,18.43,18.36,18.4,320985.0,16.7432,16.7796,16.7159,16.7523,320985.0
2023-12-04 14:30:00,18.39,18.45,18.37,18.41,280650.0,16.7432,16.7978,16.725,16.7614,280650.0
2023-12-04 15:00:00,18.41,18.48,18.4,18.41,413754.0,16.7614,16.8251,16.7523,16.7614,413754.0
2023-12-04 15:30:00,18.41,18.5,18.39,18.47,1029007.0,16.7614,16.8433,16.7432,16.816,1029007.0
2023-12-05 09:30:00,18.36,18.47,18.27,18.32,477878.0,16.7159,16.816,16.6339,16.6795,477878.0
2023-12-05 10:00:00,18.32,18.42,18.32,18.39,540508.0,16.6795,16.7705,16.6795,16.7432,540508.0
2023-12-05 10:30:00,18.39,18.43,18.34,18.42,491715.0,16.7432,16.7796,16.6977,16.7705,491715.0
2023-12-05 11:00:00,18.43,18.44,18.35,18.41,457630.0,16.7796,16.7887,16.7068,16.7614,457630.0
2023-12-05 11:30:00,18.41,18.45,18.37,18.39,159049.0,16.7614,16.7978,16.725,16.7432,159049.0
2023-12-05 12:00:00,18.39,18.43,18.36,18.37,515930.0,16.7432,16.7796,16.7159,16.725,515930.0
2023-12-05 12:30:00,18.37,18.39,18.3,18.3,135021.0,16.725,16.7432,16.6613,16.6613,135021.0
2023-12-05 13:00:00,18.31,18.31,18.25,18.27,180293.0,16.6704,16.6704,16.6157,16.6339,180293.0
2023-12-05 13:30:00,18.27,18.3,18.22,18.29,304044.0,16.6339,16.6613,16.5884,16.6522,304044.0
2023-12-05 14:00:00,18.29,18.38,18.28,18.38,413299.0,16.6522,16.7341,16.643,16.7341,413299.0
2023-12-05 14:30:00,18.38,18.43,18.37,18.43,245380.0,16.7341,16.7796,16.725,16.7796,245380.0
2023-12-05 15:00:00,18.42,18.45,18.37,18.41,395853.0,16.7705,16.7978,16.725,16.7614,395853.0
2023-12-05 15:30:00,18.4,18.41,18.34,18.37,1084127.0,16.7523,16.7614,16.6977,16.725,1084127.0
2023-12-06 09:30:00,18.47,18.6,18.33,18.59,351845.0,16.816,16.9344,16.6886,16.9253,351845.0
2023-12-06 10:00:00,18.6,18.76,18.58,18.66,217547.0,16.9344,17.0801,16.9162,16.989,217547.0
2023-12-06 10:30:00,18.66,18.74,18.66,18.69,238585.0,16.989,17.0619,16.989,17.0163,238585.0
2023-12-06 11:00:00,18.7,18.7,18.59,18.68,327378.0,17.0254,17.0254,16.9253,17.0072,327378.0
2023-12-06 11:30:00,18.68,18.69,18.59,18.65,188261.0,17.0072,17.0163,16.9253,16.9799,188261.0
2023-12-06 12:00:00,18.65,18.66,18.52,18.57,123796.0,16.9799,16.989,16.8616,16.9071,123796.0
2023-12-06 12:30:00,18.56,18.58,18.49,18.5,119787.0,16.898,16.9162,16.8342,16.8433,119787.0
2023-12-06 13:00:00,18.5,18.54,18.47,18.53,129683.0,16.8433,16.8798,16.816,16.8707,129683.0
2023-12-06 13:30:00,18.54,18.56,18.51,18.55,120275.0,16.8798,16.898,16.8524,16.8889,120275.0
2023-12-06 14:00:00,18.55,18.57,18.5,18.51,164531.0,16.8889,16.9071,16.8433,16.8524,164531.0
2023-12-06 14:30:00,18.51,18.55,18.47,18.51,123511.0,16.8524,16.8889,16.816,16.8524,123511.0
2023-12-06 15:00:00,18.51,18.55,18.41,18.42,282358.0,16.8524,16.8889,16.7614,16.7705,282358.0
2023-12-06 15:30:00,18.43,18.45,18.33,18.4,736490.0,16.7796,16.7978,16.6886,16.7523,736490.0
2023-12-07 09:30:00,18.36,18.47,18.23,18.46,227368.0,16.7159,16.816,16.5975,16.8069,227368.0
2023-12-07 10:00:00,18.46,18.5,18.37,18.48,279611.0,16.8069,16.8433,16.725,16.8251,279611.0
2023-12-07 10:30:00,18.49,18.58,18.44,18.57,349155.0,16.8342,16.9162,16.7887,16.9071,349155.0
2023-12-07 11:00:00,18.58,18.59,18.39,18.48,412431.0,16.9162,16.9253,16.7432,16.8251,412431.0
2023-12-07 11:30:00,18.48,18.54,18.47,18.52,280443.0,16.8251,16.8798,16.816,16.8616,280443.0
2023-12-07 12:00:00,18.52,18.61,18.49,18.57,277669.0,16.8616,16.9435,16.8342,16.9071,277669.0
2023-12-07 12:30:00,18.57,18.58,18.54,18.55,125560.0,16.9071,16.9162,16.8798,16.8889,125560.0
2023-12-07 13:00:00,18.56,18.6,18.55,18.57,161597.0,16.898,16.9344,16.8889,16.9071,161597.0
2023-12-07 13:30:00,18.57,18.71,18.56,18.7,210068.0,16.9071,17.0345,16.898,17.0254,210068.0
2023-12-07 14:00:00,18.69,18.74,18.69,18.72,227283.0,17.0163,17.0619,17.0163,17.0436,227283.0
2023-12-07 14:30:00,18.71,18.72,18.66,18.67,222047.0,17.0345,17.0436,16.989,16.9981,222047.0
2023-12-07 15:00:00,18.68,18.76,18.67,18.75,437088.0,17.0072,17.0801,16.9981,17.071,437088.0
2023-12-07 15:30:00,18.75,18.8,18.72,18.77,1816826.0,17.071,17.1165,17.0436,17.0892,1816826.0
2023-12-08 09:30:00,18.65,18.8,18.55,18.68,321474.0,16.9799,17.1165,16.8889,17.0072,321474.0
2023-12-08 10:00:00,18.68,18.77,18.67,18.69,177123.0,17.0072,17.0892,16.9981,17.0163,177123.0
2023-12-08 10:30:00,18.68,18.73,18.61,18.62,183864.0,17.0072,17.0527,16.9435,16.9526,183864.0
2023-12-08 11:00:00,18.62,18.64,18.55,18.63,336906.0,16.9526,16.9708,16.8889,16.9617,336906.0
2023-12-08 11:30:00,18.64,18.71,18.62,18.71,574033.0,16.9708,17.0345,16.9526,17.0345,574033.0
2023-12-08 12:00:00,18.71,18.74,18.63,18.72,439601.0,17.0345,17.0619,16.9617,17.0436,439601.0
2023-12-08 12:30:00,18.72,18.74,18.64,18.69,508996.0,17.0436,17.0619,16.9708,17.0163,508996.0
2023-12-08 13:00:00,18.69,18.77,18.64,18.76,281796.0,17.0163,17.0892,16.9708,17.0801,281796.0
2023-12-08 13:30:00,18.75,18.78,18.71,18.78,213137.0,17.071,17.0983,17.0345,17.0983,213137.0
2023-12-08 14:00:00,18.78,18.82,18.77,18.82,174396.0,17.0983,17.1347,17.0892,17.1347,174396.0
2023-12-08 14:30:00,18.82,18.83,18.78,18.81,491454.0,17.1347,17.1438,17.0983,17.1256,491454.0
2023-12-08 15:00:00,18.81,18.82,18.74,18.75,180539.0,17.1256,17.1347,17.0619,17.071,180539.0
2023-12-08 15:30:00,18.76,18.8,18.74,18.74,956070.0,17.0801,17.1165,17.0619,17.0619,956070.0
2023-12-11 09:30:00,18.65,18.77,18.57,18.72,456637.0,16.9799,17.0892,16.9071,17.0436,456637.0
2023-12-11 10:00:00,18.73,18.76,18.63,18.7,371836.0,17.0527,17.0801,16.9617,17.0254,371836.0
2023-12-11 10:30:00,18.7,18.77,18.67,18.73,333237.0,17.0254,17.0892,16.9981,17.0527,333237.0
2023-12-11 11:00:00,18.73,18.79,18.72,18.75,218494.0,17.0527,17.1074,17.0436,17.071,218494.0
2023-12-11 11:30:00,18.75,18.86,18.74,18.82,654395.0,17.071,17.1711,17.0619,17.1347,654395.0
2023-12-11 12:00:00,18.83,18.84,18.77,18.84,214613.0,17.1438,17.1529,17.0892,17.1529,214613.0
2023-12-11 12:30:00,18.83,18.87,18.8,18.82,180634.0,17.1438,17.1802,17.1165,17.1347,180634.0
2023-12-11 13:00:00,18.81,18.86,18.79,18.86,194513.0,17.1256,17.1711,17.1074,17.1711,194513.0
2023-12-11 13:30:00,18.86,18.89,18.79,18.8,191457.0,17.1711,17.1984,17.1074,17.1165,191457.0
2023-12-11 14:00:00,18.8,18.82,18.77,18.8,145174.0,17.1165,17.1347,17.0892,17.1165,145174.0
2023-12-11 14:30:00,18.79,18.8,18.75,18.78,177290.0,17.1074,17.1165,17.071,17.0983,177290.0
2023-12-11 15:00:00,18.78,18.78,18.71,18.73,351973.0,17.0983,17.0983,17.0345,17.0527,351973.0
2023-12-11 15:30:00,18.73,18.77,18.7,18.77,914509.0,17.0527,17.0892,17.0254,17.0892,914509.0
2023-12-12 09:30:00,18.87,18.87,18.51,18.53,301211.0,17.1802,17.1802,16.8524,16.8707,301211.0
2023-12-12 10:00:00,18.52,18.53,18.32,18.36,253449.0,16.8616,16.8707,16.6795,16.7159,253449.0
2023-12-12 10:30:00,18.36,18.41,18.33,18.36,330408.0,16.7159,16.7614,16.6886,16.7159,330408.0
2023-12-12 11:00:00,18.37,18.45,18.32,18.42,278284.0,16.725,16.7978,16.6795,16.7705,278284.0
2023-12-12 11:30:00,18.42,18.45,18.3,18.32,306484.0,16.7705,16.7978,16.6613,16.6795,306484.0
2023-12-12 12:00:00,18.32,18.38,18.28,18.37,181209.0,16.6795,16.7341,16.643,16.725,181209.0
2023-12-12 12:30:00,18.37,18.41,18.35,18.39,198531.0,16.725,16.7614,16.7068,16.7432,198531.0
2023-12-12 13:00:00,18.39,18.46,18.39,18.43,188975.0,16.7432,16.8069,16.7432,16.7796,188975.0
2023-12-12 13:30:00,18.43,18.49,18.42,18.49,227823.0,16.7796,16.8342,16.7705,16.8342,227823.0
2023-12-12 14:00:00,18.48,18.51,18.45,18.48,276409.0,16.8251,16.8524,16.7978,16.8251,276409.0
2023-12-12 14:30:00,18.49,18.51,18.44,18.45,158366.0,16.8342,16.8524,16.7887,16.7978,158366.0
2023-12-12 15:00:00,18.45,18.47,18.43,18.47,256265.0,16.7978,16.816,16.7796,16.816,256265.0
2023-12-12 15:30:00,18.46,18.48,18.33,18.34,726126.0,16.8069,16.8251,16.6886,16.6977,726126.0
2023-12-13 09:30:00,18.26,18.3,18.11,18.15,335005.0,16.6248,16.6613,16.4883,16.5247,335005.0
2023-12-13 10:00:00,18.14,18.39,18.14,18.36,159516.0,16.5156,16.7432,16.5156,16.7159,159516.0
2023-12-13 10:30:00,18.37,18.47,18.33,18.46,124326.0,16.725,16.816,16.6886,16.8069,124326.0
2023-12-13 11:00:00,18.46,18.58,18.45,18.51,98735.0,16.8069,16.9162,16.7978,16.8524,98735.0
2023-12-13 11:30:00,18.51,18.54,18.44,18.46,146561.0,16.8524,16.8798,16.7887,16.8069,146561.0
2023-12-13 12:00:00,18.45,18.46,18.35,18.37,124631.0,16.7978,16.8069,16.7068,16.725,124631.0
2023-12-13 12:30:00,18.36,18.37,18.26,18.28,401608.0,16.7159,16.725,16.6248,16.643,401608.0
2023-12-13 13:00:00,18.27,18.31,18.25,18.31,285946.0,16.6339,16.6704,16.6157,16.6704,285946.0
2023-12-13 13:30:00,18.31,18.34,18.29,18.32,213198.0,16.6704,16.6977,16.6522,16.6795,213198.0
2023-12-13 14:00:00,18.32,18.72,18.32,18.68,307082.0,16.6795,17.0436,16.6795,17.0072,307082.0
2023-12-13 14:30:00,18.68,19.12,18.67,19.09,299009.0,17.0072,17.4078,16.9981,17.3805,299009.0
2023-12-13 15:00:00,19.09,19.29,19.08,19.21,391145.0,17.3805,17.5626,17.3714,17.4898,391145.0
2023-12-13 15:30:00,19.21,19.26,19.16,19.19,910928.0,17.4898,17.5353,17.4442,17.4716,910928.0
2023-12-14 09:30:00,19.75,20.2,19.51,20.2,687901.0,17.9814,18.3911,17.7629,18.3911,687901.0
2023-12-14 10:00:00,20.2,20.33,20.02,20.31,535134.0,18.3911,18.5095,18.2272,18.4913,535134.0
2023-12-14 10:30:00,20.31,20.38,20.2,20.25,598141.0,18.4913,18.555,18.3911,18.4366,598141.0
2023-12-14 11:00:00,20.25,20.25,20.05,20.18,341920.0,18.4366,18.4366,18.2545,18.3729,341920.0
2023-12-14 11:30:00,20.18,20.28,20.13,20.28,194252.0,18.3729,18.4639,18.3274,18.4639,194252.0
2023-12-14 12:00:00,20.28,20.35,20.19,20.25,309260.0,18.4639,18.5277,18.382,18.4366,309260.0
2023-12-14 12:30:00,20.24,20.32,20.2,20.21,110581.0,18.4275,18.5004,18.3911,18.4002,110581.0
2023-12-14 13:00:00,20.21,20.29,20.17,20.19,177702.0,18.4002,18.4731,18.3638,18.382,177702.0
2023-12-14 13:30:00,20.19,20.2,20.0,20.07,151483.0,18.382,18.3911,18.209,18.2728,151483.0
2023-12-14 14:00:00,20.07,20.13,20.06,20.09,147433.0,18.2728,18.3274,18.2636,18.291,147433.0
2023-12-14 14:30:00,20.08,20.15,20.05,20.14,172136.0,18.2819,18.3456,18.2545,18.3365,172136.0
2023-12-14 15:00:00,20.14,20.19,20.09,20.16,268943.0,18.3365,18.382,18.291,18.3547,268943.0
2023-12-14 15:30:00,20.16,20.17,20.07,20.11,1064662.0,18.3547,18.3638,18.2728,18.3092,1064662.0
2023-12-15 09:30:00,20.01,20.14,19.77,19.88,1092666.0,18.2181,18.3365,17.9996,18.0998,1092666.0
2023-12-15 10:00:00,19.88,19.91,19.72,19.81,341375.0,18.0998,18.1271,17.9541,18.036,341375.0
2023-12-15 10:30:00,19.8,19.88,19.72,19.8,219868.0,18.0269,18.0998,17.9541,18.0269,219868.0
2023-12-15 11:00:00,19.8,19.82,19.51,19.51,363830.0,18.0269,18.0451,17.7629,17.7629,363830.0
2023-12-15 11:30:00,19.52,19.62,19.49,19.62,554596.0,17.772,17.8631,17.7447,17.8631,554596.0
2023-12-15 12:00:00,19.62,19.64,19.51,19.57,262673.0,17.8631,17.8813,17.7629,17.8175,262673.0
2023-12-15 12:30:00,19.57,19.6,19.47,19.48,543884.0,17.8175,17.8448,17.7265,17.7356,543884.0
2023-12-15 13:00:00,19.48,19.49,19.36,19.46,309889.0,17.7356,17.7447,17.6263,17.7174,309889.0
2023-12-15 13:30:00,19.46,19.49,19.41,19.42,400018.0,17.7174,17.7447,17.6719,17.681,400018.0
2023-12-15 14:00:00,19.41,19.48,19.32,19.48,264304.0,17.6719,17.7356,17.5899,17.7356,264304.0
2023-12-15 14:30:00,19.48,19.5,19.35,19.46,827362.0,17.7356,17.7538,17.6172,17.7174,827362.0
2023-12-15 15:00:00,19.46,19.61,19.44,19.59,388251.0,17.7174,17.8539,17.6992,17.8357,388251.0
2023-12-15 15:30:00,19.59,19.63,19.5,19.53,1261166.0,17.8357,17.8722,17.7538,17.7811,1261166.0
2023-12-18 09:30:00,19.66,19.68,19.36,19.41,328297.0,17.8995,17.9177,17.6263,17.6719,328297.0
2023-12-18 10:00:00,19.42,19.5,19.39,19.44,204953.0,17.681,17.7538,17.6536,17.6992,204953.0
2023-12-18 10:30:00,19.44,19.5,19.42,19.46,364349.0,17.6992,17.7538,17.681,17.7174,364349.0
2023-12-18 11:00:00,19.46,19.57,19.4,19.57,256585.0,17.7174,17.8175,17.6628,17.8175,256585.0
2023-12-18 11:30:00,19.56,19.58,19.49,19.55,206673.0,17.8084,17.8266,17.7447,17.7993,206673.0
2023-12-18 12:00:00,19.55,19.61,19.53,19.6,297099.0,17.7993,17.8539,17.7811,17.8448,297099.0
2023-12-18 12:30:00,19.6,19.69,19.57,19.67,263491.0,17.8448,17.9268,17.8175,17.9086,263491.0
2023-12-18 13:00:00,19.67,19.68,19.59,19.6,315509.0,17.9086,17.9177,17.8357,17.8448,315509.0
2023-12-18 13:30:00,19.6,19.61,19.55,19.57,167585.0,17.8448,17.8539,17.7993,17.8175,167585.0
2023-12-18 14:00:00,19.58,19.59,19.48,19.53,1080248.0,17.8266,17.8357,17.7356,17.7811,1080248.0
2023-12-18 14:30:00,19.53,19.53,19.44,19.46,256187.0,17.7811,17.7811,17.6992,17.7174,256187.0
2023-12-18 15:00:00,19.46,19.55,19.44,19.53,276325.0,17.7174,17.7993,17.6992,17.7811,276325.0
2023-12-18 15:30:00,19.53,19.57,19.5,19.5,709482.0,17.7811,17.8175,17.7538,17.7538,709482.0
2023-12-19 09:30:00,19.61,19.67,19.45,19.55,408005.0,17.8539,17.9086,17.7083,17.7993,408005.0
2023-12-19 10:00:00,19.55,19.55,19.46,19.5,205428.0,17.7993,17.7993,17.7174,17.7538,205428.0
2023-12-19 10:30:00,19.5,19.63,19.45,19.62,338603.0,17.7538,17.8722,17.7083,17.8631,338603.0
2023-12-19 11:00:00,19.62,19.68,19.57,19.62,252416.0,17.8631,17.9177,17.8175,17.8631,252416.0
2023-12-19 11:30:00,19.62,19.62,19.55,19.57,103469.0,17.8631,17.8631,17.7993,17.8175,103469.0
2023-12-19 12:00:00,19.57,19.67,19.55,19.67,139589.0,17.8175,17.9086,17.7993,17.9086,139589.0
2023-12-19 12:30:00,19.67,19.72,19.66,19.71,147213.0,17.9086,17.9541,17.8995,17.945,147213.0
2023-12-19 13:00:00,19.7,19.75,19.7,19.73,142873.0,17.9359,17.9814,17.9359,17.9632,142873.0
2023-12-19 13:30:00,19.73,19.81,19.72,19.78,138988.0,17.9632,18.036,17.9541,18.0087,138988.0
2023-12-19 14:00:00,19.78,19.78,19.73,19.76,186666.0,18.0087,18.0087,17.9632,17.9905,186666.0
2023-12-19 14:30:00,19.76,19.79,19.74,19.78,139292.0,17.9905,18.0178,17.9723,18.0087,139292.0
2023-12-19 15:00:00,19.78,19.86,19.77,19.86,248005.0,18.0087,18.0816,17.9996,18.0816,248005.0
2023-12-19 15:30:00,19.86,19.87,19.8,19.82,697493.0,18.0816,18.0907,18.0269,18.0451,697493.0
2023-12-20 09:30:00,19.71,19.9,19.68,19.82,243101.0,17.945,18.118,17.9177,18.0451,243101.0
2023-12-20 10:00:00,19.82,19.89,19.79,19.84,185907.0,18.0451,18.1089,18.0178,18.0633,185907.0
2023-12-20 10:30:00,19.85,19.94,19.84,19.87,182966.0,18.0725,18.1544,18.0633,18.0907,182966.0
2023-12-20 11:00:00,19.87,19.96,19.85,19.95,139191.0,18.0907,18.1726,18.0725,18.1635,139191.0
2023-12-20 11:30:00,19.94,20.0,19.92,19.98,149889.0,18.1544,18.209,18.1362,18.1908,149889.0
2023-12-20 12:00:00,19.98,20.0,19.94,20.0,122645.0,18.1908,18.209,18.1544,18.209,122645.0
2023-12-20 12:30:00,20.0,20.04,19.96,20.0,125721.0,18.209,18.2454,18.1726,18.209,125721.0
2023-12-20 13:00:00,20.0,20.05,19.96,20.0,120392.0,18.209,18.2545,18.1726,18.209,120392.0
2023-12-20 13:30:00,20.0,20.01,19.94,19.95,142814.0,18.209,18.2181,18.1544,18.1635,142814.0
2023-12-20 14:00:00,19.94,19.98,19.9,19.96,140289.0,18.1544,18.1908,18.118,18.1726,140289.0
2023-12-20 14:30:00,19.96,19.96,19.65,19.68,278111.0,18.1726,18.1726,17.8904,17.9177,278111.0
2023-12-20 15:00:00,19.67,19.72,19.52,19.59,301829.0,17.9086,17.9541,17.772,17.8357,301829.0
2023-12-20 15:30:00,19.58,19.63,19.45,19.46,754819.0,17.8266,17.8722,17.7083,17.7174,754819.0
2023-12-21 09:30:00,19.65,19.65,19.37,19.52,761278.0,17.8904,17.8904,17.6354,17.772,761278.0
2023-12-21 10:00:00,19.52,19.58,19.39,19.43,592091.0,17.772,17.8266,17.6536,17.6901,592091.0
2023-12-21 10:30:00,19.43,19.48,19.29,19.34,443737.0,17.6901,17.7356,17.5626,17.6081,443737.0
2023-12-21 11:00:00,19.34,19.36,19.25,19.32,287495.0,17.6081,17.6263,17.5262,17.5899,287495.0
2023-12-21 11:30:00,19.32,19.33,19.26,19.28,263499.0,17.5899,17.599,17.5353,17.5535,263499.0
2023-12-21 12:00:00,19.28,19.31,19.21,19.22,281552.0,17.5535,17.5808,17.4898,17.4989,281552.0
2023-12-21 12:30:00,19.21,19.24,19.11,19.17,287959.0,17.4898,17.5171,17.3987,17.4533,287959.0
2023-12-21 13:00:00,19.18,19.2,19.09,19.18,249687.0,17.4625,17.4807,17.3805,17.4625,249687.0
2023-12-21 13:30:00,19.18,19.28,19.16,19.28,283949.0,17.4625,17.5535,17.4442,17.5535,283949.0
2023-12-21 14:00:00,19.27,19.28,19.19,19.25,114160.0,17.5444,17.5535,17.4716,17.5262,114160.0
2023-12-21 14:30:00,19.25,19.29,19.23,19.27,116340.0,17.5262,17.5626,17.508,17.5444,116340.0
2023-12-21 15:00:00,19.27,19.3,19.24,19.27,213452.0,17.5444,17.5717,17.5171,17.5444,213452.0
2023-12-21 15:30:00,19.28,19.41,19.28,19.39,515949.0,17.5535,17.6719,17.5535,17.6536,515949.0
2023-12-22 09:30:00,19.43,19.73,19.32,19.67,312850.0,17.6901,17.9632,17.5899,17.9086,312850.0
2023-12-22 10:00:00,19.67,19.7,19.55,19.62,196622.0,17.9086,17.9359,17.7993,17.8631,196622.0
2023-12-22 10:30:00,19.63,19.7,19.59,19.67,154002.0,17.8722,17.9359,17.8357,17.9086,154002.0
2023-12-22 11:00:00,19.66,19.7,19.6,19.67,247997.0,17.8995,17.9359,17.8448,17.9086,247997.0
2023-12-22 11:30:00,19.67,19.71,19.67,19.69,327458.0,17.9086,17.945,17.9086,17.9268,327458.0
2023-12-22 12:00:00,19.69,19.72,19.66,19.72,387175.0,17.9268,17.9541,17.8995,17.9541,387175.0
2023-12-22 12:30:00,19.71,19.75,19.7,19.73,133434.0,17.945,17.9814,17.9359,17.9632,133434.0
2023-12-22 13:00:00,19.74,19.75,19.68,19.71,214763.0,17.9723,17.9814,17.9177,17.945,214763.0
2023-12-22 13:30:00,19.71,19.71,19.67,19.68,178948.0,17.945,17.945,17.9086,17.9177,178948.0
2023-12-22 14:00:00,19.67,19.7,19.64,19.65,1029905.0,17.9086,17.9359,17.8813,17.8904,1029905.0
2023-12-22 14:30:00,19.64,19.75,19.5,19.73,749350.0,17.8813,17.9814,17.7538,17.9632,749350.0
2023-12-22 15:00:00,19.74,19.78,19.7,19.77,251634.0,17.9723,18.0087,17.9359,17.9996,251634.0
2023-12-22 15:30:00,19.77,19.78,19.7,19.71,642255.0,17.9996,18.0087,17.9359,17.945,642255.0
2023-12-26 09:30:00,19.74,19.77,19.66,19.75,202143.0,17.9723,17.9996,17.8995,17.9814,202143.0
2023-12-26 10:00:00,19.75,19.8,19.7,19.76,143681.0,17.9814,18.0269,17.9359,17.9905,143681.0
2023-12-26 10:30:00,19.76,19.85,19.75,19.77,216088.0,17.9905,18.0725,17.9814,17.9996,216088.0
2023-12-26 11:00:00,19.78,19.87,19.77,19.86,176593.0,18.0087,18.0907,17.9996,18.0816,176593.0
2023-12-26 11:30:00,19.86,19.9,19.84,19.9,83369.0,18.0816,18.118,18.0633,18.118,83369.0
2023-12-26 12:00:00,19.9,19.92,19.87,19.92,94987.0,18.118,18.1362,18.0907,18.1362,94987.0
2023-12-26 12:30:00,19.92,19.95,19.88,19.92,123021.0,18.1362,18.1635,18.0998,18.1362,123021.0
2023-12-26 13:00:00,19.92,19.98,19.91,19.94,130929.0,18.1362,18.1908,18.1271,18.1544,130929.0
2023-12-26 13:30:00,19.94,19.96,19.88,19.95,127771.0,18.1544,18.1726,18.0998,18.1635,127771.0
2023-12-26 14:00:00,19.95,19.98,19.94,19.97,71644.0,18.1635,18.1908,18.1544,18.1817,71644.0
2023-12-26 14:30:00,19.98,20.0,19.96,19.98,90943.0,18.1908,18.209,18.1726,18.1908,90943.0
2023-12-26 15:00:00,19.98,20.05,19.96,20.03,93778.0,18.1908,18.2545,18.1726,18.2363,93778.0
2023-12-26 15:30:00,20.03,20.07,19.96,19.98,511787.0,18.2363,18.2728,18.1726,18.1908,511787.0
2023-12-27 09:30:00,20.05,20.05,19.85,20.02,136166.0,18.2545,18.2545,18.0725,18.2272,136166.0
2023-12-27 10:00:00,20.02,20.06,19.92,20.03,128926.0,18.2272,18.2636,18.1362,18.2363,128926.0
2023-12-27 10:30:00,20.03,20.05,19.95,19.95,320604.0,18.2363,18.2545,18.1635,18.1635,320604.0
2023-12-27 11:00:00,19.95,20.03,19.94,20.01,118202.0,18.1635,18.2363,18.1544,18.2181,118202.0
2023-12-27 11:30:00,20.01,20.04,19.99,20.03,101091.0,18.2181,18.2454,18.1999,18.2363,101091.0
2023-12-27 12:00:00,20.03,20.1,20.02,20.07,126446.0,18.2363,18.3001,18.2272,18.2728,126446.0
2023-12-27 12:30:00,20.08,20.09,20.02,20.04,138035.0,18.2819,18.291,18.2272,18.2454,138035.0
2023-12-27 13:00:00,20.04,20.13,20.04,20.05,148589.0,18.2454,18.3274,18.2454,18.2545,148589.0
2023-12-27 13:30:00,20.05,20.1,20.03,20.04,179657.0,18.2545,18.3001,18.2363,18.2454,179657.0
2023-12-27 14:00:00,20.03,20.09,19.96,20.07,266921.0,18.2363,18.291,18.1726,18.2728,266921.0
2023-12-27 14:30:00,20.07,20.09,19.96,20.0,207499.0,18.2728,18.291,18.1726,18.209,207499.0
2023-12-27 15:00:00,20.0,20.04,19.97,20.01,151914.0,18.209,18.2454,18.1817,18.2181,151914.0
2023-12-27 15:30:00,20.01,20.05,19.95,20.04,458578.0,18.2181,18.2545,18.1635,18.2454,458578.0
2023-12-28 09:30:00,19.9,20.1,19.9,20.1,124875.0,18.118,18.3001,18.118,18.3001,124875.0
2023-12-28 10:00:00,20.09,20.11,20.02,20.09,103189.0,18.291,18.3092,18.2272,18.291,103189.0
2023-12-28 10:30:00,20.09,20.12,19.98,20.0,112322.0,18.291,18.3183,18.1908,18.209,112322.0
2023-12-28 11:00:00,20.0,20.03,19.92,20.02,82877.0,18.209,18.2363,18.1362,18.2272,82877.0
2023-12-28 11:30:00,20.02,20.05,19.99,20.04,73422.0,18.2272,18.2545,18.1999,18.2454,73422.0
2023-12-28 12:00:00,20.05,20.06,20.0,20.03,161459.0,18.2545,18.2636,18.209,18.2363,161459.0
2023-12-28 12:30:00,20.03,20.05,20.02,20.02,49853.0,18.2363,18.2545,18.2272,18.2272,49853.0
2023-12-28 13:00:00,20.03,20.05,19.99,20.05,73227.0,18.2363,18.2545,18.1999,18.2545,73227.0
2023-12-28 13:30:00,20.05,20.09,20.0,20.02,56921.0,18.2545,18.291,18.209,18.2272,56921.0
2023-12-28 14:00:00,20.02,20.03,19.99,20.0,63445.0,18.2272,18.2363,18.1999,18.209,63445.0
2023-12-28 14:30:00,20.01,20.03,19.99,20.02,78790.0,18.2181,18.2363,18.1999,18.2272,78790.0
2023-12-28 15:00:00,20.02,20.05,19.98,20.02,233586.0,18.2272,18.2545,18.1908,18.2272,233586.0
2023-12-28 15:30:00,20.02,20.18,20.02,20.18,468689.0,18.2272,18.3729,18.2272,18.3729,468689.0
2023-12-29 09:30:00,20.01,20.18,19.93,20.03,109028.0,18.2181,18.3729,18.1453,18.2363,109028.0
2023-12-29 10:00:00,20.03,20.04,19.94,19.98,129119.0,18.2363,18.2454,18.1544,18.1908,129119.0
2023-12-29 10:30:00,19.98,20.04,19.91,19.95,207207.0,18.1908,18.2454,18.1271,18.1635,207207.0
2023-12-29 11:00:00,19.95,19.99,19.93,19.94,73937.0,18.1635,18.1999,18.1453,18.1544,73937.0
2023-12-29 11:30:00,19.95,19.99,19.91,19.95,88360.0,18.1635,18.1999,18.1271,18.1635,88360.0
2023-12-29 12:00:00,19.95,20.0,19.9,19.95,113877.0,18.1635,18.209,18.118,18.1635,113877.0
2023-12-29 12:30:00,19.95,20.02,19.94,20.01,88993.0,18.1635,18.2272,18.1544,18.2181,88993.0
2023-12-29 13:00:00,20.01,20.01,19.96,19.98,85603.0,18.2181,18.2181,18.1726,18.1908,85603.0
2023-12-29 13:30:00,19.98,20.0,19.95,19.96,111503.0,18.1908,18.209,18.1635,18.1726,111503.0
2023-12-29 14:00:00,19.96,19.99,19.94,19.96,100443.0,18.1726,18.1999,18.1544,18.1726,100443.0
2023-12-29 14:30:00,19.96,19.98,19.95,19.98,93854.0,18.1726,18.1908,18.1635,18.1908,93854.0
2023-12-29 15:00:00,19.98,20.02,19.96,19.98,144157.0,18.1908,18.2272,18.1726,18.1908,144157.0
2023-12-29 15:30:00,19.98,19.98,19.79,19.79,673330.0,18.1908,18.1908,18.0178,18.0178,673330.0
2024-01-02 09:30:00,19.79,19.94,19.55,19.92,322821.0,18.0178,18.1544,17.7993,18.1362,322821.0
2024-01-02 10:00:00,19.91,20.04,19.89,20.01,155597.0,18.1271,18.2454,18.1089,18.2181,155597.0
2024-01-02 10:30:00,20.01,20.03,19.91,19.92,450879.0,18.2181,18.2363,18.1271,18.1362,450879.0
2024-01-02 11:00:00,19.92,19.99,19.91,19.97,120362.0,18.1362,18.1999,18.1271,18.1817,120362.0
2024-01-02 11:30:00,19.96,20.09,19.95,20.07,160745.0,18.1726,18.291,18.1635,18.2728,160745.0
2024-01-02 12:00:00,20.08,20.19,20.05,20.16,172922.0,18.2819,18.382,18.2545,18.3547,172922.0
2024-01-02 12:30:00,20.17,20.2,20.13,20.15,106498.0,18.3638,18.3911,18.3274,18.3456,106498.0
2024-01-02 13:00:00,20.16,20.2,20.09,20.18,77756.0,18.3547,18.3911,18.291,18.3729,77756.0
2024-01-02 13:30:00,20.17,20.22,20.13,20.16,195136.0,18.3638,18.4093,18.3274,18.3547,195136.0
2024-01-02 14:00:00,20.15,20.16,20.09,20.12,83086.0,18.3456,18.3547,18.291,18.3183,83086.0
2024-01-02 14:30:00,20.11,20.12,20.04,20.04,152596.0,18.3092,18.3183,18.2454,18.2454,152596.0
2024-01-02 15:00:00,20.04,20.09,20.02,20.05,175242.0,18.2454,18.291,18.2272,18.2545,175242.0
2024-01-02 15:30:00,20.05,20.06,19.96,20.04,480319.0,18.2545,18.2636,18.1726,18.2454,480319.0
2024-01-03 09:30:00,19.74,19.78,19.59,19.62,362815.0,17.9723,18.0087,17.8357,17.8631,362815.0
2024-01-03 10:00:00,19.62,19.68,19.51,19.51,174659.0,17.8631,17.9177,17.7629,17.7629,174659.0
2024-01-03 10:30:00,19.51,19.52,19.37,19.51,142293.0,17.7629,17.772,17.6354,17.7629,142293.0
2024-01-03 11:00:00,19.51,19.6,19.51,19.6,124438.0,17.7629,17.8448,17.7629,17.8448,124438.0
2024-01-03 11:30:00,19.6,19.66,19.57,19.63,125205.0,17.8448,17.8995,17.8175,17.8722,125205.0
2024-01-03 12:00:00,19.63,19.65,19.58,19.63,105096.0,17.8722,17.8904,17.8266,17.8722,105096.0
2024-01-03 12:30:00,19.63,19.7,19.6,19.7,69171.0,17.8722,17.9359,17.8448,17.9359,69171.0
2024-01-03 13:00:00,19.7,19.79,19.7,19.78,106154.0,17.9359,18.0178,17.9359,18.0087,106154.0
2024-01-03 13:30:00,19.78,19.82,19.75,19.79,108621.0,18.0087,18.0451,17.9814,18.0178,108621.0
2024-01-03 14:00:00,19.79,19.83,19.71,19.82,116228.0,18.0178,18.0542,17.945,18.0451,116228.0
2024-01-03 14:30:00,19.82,19.85,19.74,19.76,152364.0,18.0451,18.0725,17.9723,17.9905,152364.0
2024-01-03 15:00:00,19.75,19.75,19.58,19.6,142619.0,17.9814,17.9814,17.8266,17.8448,142619.0
2024-01-03 15:30:00,19.6,19.64,19.56,19.58,398678.0,17.8448,17.8813,17.8084,17.8266,398678.0
2024-01-04 09:30:00,19.58,19.74,19.45,19.67,142574.0,17.8266,17.9723,17.7083,17.9086,142574.0
2024-01-04 10:00:00,19.66,19.73,19.63,19.71,184217.0,17.8995,17.9632,17.8722,17.945,184217.0
2024-01-04 10:30:00,19.71,19.8,19.67,19.79,148404.0,17.945,18.0269,17.9086,18.0178,148404.0
2024-01-04 11:00:00,19.79,19.81,19.73,19.78,152853.0,18.0178,18.036,17.9632,18.0087,152853.0
2024-01-04 11:30:00,19.79,19.81,19.62,19.64,115795.0,18.0178,18.036,17.8631,17.8813,115795.0
2024-01-04 12:00:00,19.64,19.66,19.59,19.61,111331.0,17.8813,17.8995,17.8357,17.8539,111331.0
2024-01-04 12:30:00,19.61,19.62,19.55,19.6,140438.0,17.8539,17.8631,17.7993,17.8448,140438.0
2024-01-04 13:00:00,19.6,19.64,19.55,19.58,275754.0,17.8448,17.8813,17.7993,17.8266,275754.0
2024-01-04 13:30:00,19.58,19.68,19.57,19.67,94817.0,17.8266,17.9177,17.8175,17.9086,94817.0
2024-01-04 14:00:00,19.66,19.7,19.64,19.69,110738.0,17.8995,17.9359,17.8813,17.9268,110738.0
2024-01-04 14:30:00,19.68,19.75,19.67,19.71,118167.0,17.9177,17.9814,17.9086,17.945,118167.0
2024-01-04 15:00:00,19.7,19.78,19.69,19.77,203566.0,17.9359,18.0087,17.9268,17.9996,203566.0
2024-01-04 15:30:00,19.78,19.82,19.66,19.67,640847.0,18.0087,18.0451,17.8995,17.9086,640847.0
2024-01-05 09:30:00,19.46,19.61,19.29,19.59,369409.0,17.7174,17.8539,17.5626,17.8357,369409.0
2024-01-05 10:00:00,19.59,19.9,19.58,19.75,265332.0,17.8357,18.118,17.8266,17.9814,265332.0
2024-01-05 10:30:00,19.75,19.95,19.75,19.93,360996.0,17.9814,18.1635,17.9814,18.1453,360996.0
2024-01-05 11:00:00,19.93,19.95,19.77,19.79,286382.0,18.1453,18.1635,17.9996,18.0178,286382.0
2024-01-05 11:30:00,19.79,19.8,19.65,19.71,290742.0,18.0178,18.0269,17.8904,17.945,290742.0
2024-01-05 12:00:00,19.71,19.71,19.54,19.63,222241.0,17.945,17.945,17.7902,17.8722,222241.0
2024-01-05 12:30:00,19.63,19.63,19.51,19.52,293367.0,17.8722,17.8722,17.7629,17.772,293367.0
2024-01-05 13:00:00,19.52,19.62,19.51,19.62,217872.0,17.772,17.8631,17.7629,17.8631,217872.0
2024-01-05 13:30:00,19.62,19.71,19.62,19.69,275010.0,17.8631,17.945,17.8631,17.9268,275010.0
2024-01-05 14:00:00,19.69,19.73,19.64,19.66,227703.0,17.9268,17.9632,17.8813,17.8995,227703.0
2024-01-05 14:30:00,19.66,19.67,19.52,19.54,186915.0,17.8995,17.9086,17.772,17.7902,186915.0
2024-01-05 15:00:00,19.54,19.61,19.53,19.59,296847.0,17.7902,17.8539,17.7811,17.8357,296847.0
2024-01-05 15:30:00,19.58,19.63,19.54,19.62,712435.0,17.8266,17.8722,17.7902,17.8631,712435.0
2024-01-08 09:30:00,19.53,19.76,19.45,19.73,212464.0,17.7811,17.9905,17.7083,17.9632,212464.0
2024-01-08 10:00:00,19.72,19.81,19.68,19.76,126846.0,17.9541,18.036,17.9177,17.9905,126846.0
2024-01-08 10:30:00,19.76,19.88,19.73,19.84,176423.0,17.9905,18.0998,17.9632,18.0633,176423.0
2024-01-08 11:00:00,19.85,19.91,19.79,19.9,132407.0,18.0725,18.1271,18.0178,18.118,132407.0
2024-01-08 11:30:00,19.9,19.98,19.86,19.98,207204.0,18.118,18.1908,18.0816,18.1908,207204.0
2024-01-08 12:00:00,19.98,20.03,19.96,20.0,220168.0,18.1908,18.2363,18.1726,18.209,220168.0
2024-01-08 12:30:00,20.0,20.05,19.98,20.02,88488.0,18.209,18.2545,18.1908,18.2272,88488.0
2024-01-08 13:00:00,20.03,20.05,19.94,19.94,215700.0,18.2363,18.2545,18.1544,18.1544,215700.0
2024-01-08 13:30:00,19.95,19.96,19.89,19.92,226097.0,18.1635,18.1726,18.1089,18.1362,226097.0
2024-01-08 14:00:00,19.92,20.03,19.88,20.02,234000.0,18.1362,18.2363,18.0998,18.2272,234000.0
2024-01-08 14:30:00,20.03,20.09,20.02,20.09,182689.0,18.2363,18.291,18.2272,18.291,182689.0
2024-01-08 15:00:00,20.09,20.12,19.99,20.0,194935.0,18.291,18.3183,18.1999,18.209,194935.0
2024-01-08 15:30:00,20.0,20.05,19.94,19.98,820313.0,18.209,18.2545,18.1544,18.1908,820313.0
2024-01-09 09:30:00,19.75,19.81,19.55,19.73,224758.0,17.9814,18.036,17.7993,17.9632,224758.0
2024-01-09 10:00:00,19.73,19.79,19.69,19.77,168900.0,17.9632,18.0178,17.9268,17.9996,168900.0
2024-01-09 10:30:00,19.78,19.81,19.76,19.77,110965.0,18.0087,18.036,17.9905,17.9996,110965.0
2024-01-09 11:00:00,19.77,19.79,19.72,19.76,283575.0,17.9996,18.0178,17.9541,17.9905,283575.0
2024-01-09 11:30:00,19.77,19.85,19.76,19.85,124930.0,17.9996,18.0725,17.9905,18.0725,124930.0
2024-01-09 12:00:00,19.84,19.88,19.82,19.88,121385.0,18.0633,18.0998,18.0451,18.0998,121385.0
2024-01-09 12:30:00,19.88,19.89,19.81,19.84,120741.0,18.0998,18.1089,18.036,18.0633,120741.0
2024-01-09 13:00:00,19.83,19.87,19.77,19.79,115989.0,18.0542,18.0907,17.9996,18.0178,115989.0
2024-01-09 13:30:00,19.79,19.85,19.75,19.84,88182.0,18.0178,18.0725,17.9814,18.0633,88182.0
2024-01-09 14:00:00,19.84,19.88,19.79,19.8,125820.0,18.0633,18.0998,18.0178,18.0269,125820.0
2024-01-09 14:30:00,19.8,19.85,19.79,19.84,199673.0,18.0269,18.0725,18.0178,18.0633,199673.0
2024-01-09 15:00:00,19.84,19.9,19.83,19.88,267333.0,18.0633,18.118,18.0542,18.0998,267333.0
2024-01-09 15:30:00,19.88,19.9,19.85,19.88,905308.0,18.0998,18.118,18.0725,18.0998,905308.0
2024-01-10 09:30:00,19.95,19.99,19.79,19.9,215468.0,18.1635,18.1999,18.0178,18.118,215468.0
2024-01-10 10:00:00,19.91,19.91,19.77,19.89,195480.0,18.1271,18.1271,17.9996,18.1089,195480.0
2024-01-10 10:30:00,19.89,20.08,19.85,20.06,288225.0,18.1089,18.2819,18.0725,18.2636,288225.0
2024-01-10 11:00:00,20.06,20.08,20.0,20.03,303306.0,18.2636,18.2819,18.209,18.2363,303306.0
2024-01-10 11:30:00,20.03,20.12,19.97,20.1,331815.0,18.2363,18.3183,18.1817,18.3001,331815.0
2024-01-10 12:00:00,20.09,20.14,20.07,20.1,281878.0,18.291,18.3365,18.2728,18.3001,281878.0
2024-01-10 12:30:00,20.1,20.1,20.03,20.07,144428.0,18.3001,18.3001,18.2363,18.2728,144428.0
2024-01-10 13:00:00,20.07,20.14,20.05,20.06,266936.0,18.2728,18.3365,18.2545,18.2636,266936.0
2024-01-10 13:30:00,20.06,20.1,20.02,20.03,242275.0,18.2636,18.3001,18.2272,18.2363,242275.0
2024-01-10 14:00:00,20.03,20.04,19.95,20.03,219082.0,18.2363,18.2454,18.1635,18.2363,219082.0
2024-01-10 14:30:00,20.03,20.07,20.01,20.05,160784.0,18.2363,18.2728,18.2181,18.2545,160784.0
2024-01-10 15:00:00,20.05,20.08,19.95,19.96,260904.0,18.2545,18.2819,18.1635,18.1726,260904.0
2024-01-10 15:30:00,19.96,20.01,19.92,19.97,843566.0,18.1726,18.2181,18.1362,18.1817,843566.0
2024-01-11 09:30:00,19.96,20.27,19.81,20.01,605359.0,18.1726,18.4548,18.036,18.2181,605359.0
2024-01-11 10:00:00,20.02,20.08,19.86,20.08,608966.0,18.2272,18.2819,18.0816,18.2819,608966.0
2024-01-11 10:30:00,20.08,20.26,20.07,20.21,447431.0,18.2819,18.4457,18.2728,18.4002,447431.0
2024-01-11 11:00:00,20.21,20.23,20.15,20.19,429634.0,18.4002,18.4184,18.3456,18.382,429634.0
2024-01-11 11:30:00,20.18,20.18,20.05,20.09,210191.0,18.3729,18.3729,18.2545,18.291,210191.0
2024-01-11 12:00:00,20.08,20.2,20.08,20.18,206442.0,18.2819,18.3911,18.2819,18.3729,206442.0
2024-01-11 12:30:00,20.17,20.2,20.11,20.17,174763.0,18.3638,18.3911,18.3092,18.3638,174763.0
2024-01-11 13:00:00,20.17,20.2,20.12,20.14,185078.0,18.3638,18.3911,18.3183,18.3365,185078.0
2024-01-11 13:30:00,20.14,20.18,20.11,20.17,143410.0,18.3365,18.3729,18.3092,18.3638,143410.0
2024-01-11 14:00:00,20.17,20.21,20.14,20.19,264788.0,18.3638,18.4002,18.3365,18.382,264788.0
2024-01-11 14:30:00,20.2,20.27,20.19,20.27,248080.0,18.3911,18.4548,18.382,18.4548,248080.0
2024-01-11 15:00:00,20.27,20.27,20.15,20.19,858390.0,18.4548,18.4548,18.3456,18.382,858390.0
2024-01-11 15:30:00,20.19,20.3,20.15,20.29,1176865.0,18.382,18.4822,18.3456,18.4731,1176865.0
2024-01-12 09:30:00,20.61,20.87,20.52,20.77,588329.0,18.7644,19.0011,18.6825,18.9101,588329.0
2024-01-12 10:00:00,20.77,20.81,20.58,20.63,357795.0,18.9101,18.9465,18.7371,18.7826,357795.0
2024-01-12 10:30:00,20.64,20.68,20.57,20.6,269290.0,18.7917,18.8281,18.728,18.7553,269290.0
2024-01-12 11:00:00,20.6,20.73,20.53,20.7,694408.0,18.7553,18.8737,18.6916,18.8463,694408.0
2024-01-12 11:30:00,20.7,20.73,20.62,20.68,211647.0,18.8463,18.8737,18.7735,18.8281,211647.0
2024-01-12 12:00:00,20.67,20.71,20.64,20.67,205429.0,18.819,18.8554,18.7917,18.819,205429.0
2024-01-12 12:30:00,20.68,20.78,20.64,20.75,409188.0,18.8281,18.9192,18.7917,18.8919,409188.0
2024-01-12 13:00:00,20.75,20.79,20.72,20.79,271979.0,18.8919,18.9283,18.8645,18.9283,271979.0
2024-01-12 13:30:00,20.79,20.8,20.74,20.76,189160.0,18.9283,18.9374,18.8828,18.901,189160.0
2024-01-12 14:00:00,20.76,20.85,20.76,20.8,193504.0,18.901,18.9829,18.901,18.9374,193504.0
2024-01-12 14:30:00,20.8,20.81,20.71,20.77,279611.0,18.9374,18.9465,18.8554,18.9101,279611.0
2024-01-12 15:00:00,20.76,20.83,20.75,20.82,363985.0,18.901,18.9647,18.8919,18.9556,363985.0
2024-01-12 15:30:00,20.82,20.86,20.79,20.84,1072380.0,18.9556,18.992,18.9283,18.9738,1072380.0
2024-01-16 09:30:00,20.73,20.84,20.41,20.54,214629.0,18.8737,18.9738,18.5823,18.7007,214629.0
2024-01-16 10:00:00,20.55,20.75,20.55,20.7,314324.0,18.7098,18.8919,18.7098,18.8463,314324.0
2024-01-16 10:30:00,20.7,20.73,20.65,20.67,301467.0,18.8463,18.8737,18.8008,18.819,301467.0
2024-01-16 11:00:00,20.67,20.68,20.57,20.57,379567.0,18.819,18.8281,18.728,18.728,379567.0
2024-01-16 11:30:00,20.58,20.69,20.57,20.69,407389.0,18.7371,18.8372,18.728,18.8372,407389.0
2024-01-16 12:00:00,20.68,20.71,20.65,20.68,285945.0,18.8281,18.8554,18.8008,18.8281,285945.0
2024-01-16 12:30:00,20.68,20.68,20.56,20.66,451528.0,18.8281,18.8281,18.7189,18.8099,451528.0
2024-01-16 13:00:00,20.65,20.72,20.62,20.7,338829.0,18.8008,18.8645,18.7735,18.8463,338829.0
2024-01-16 13:30:00,20.71,20.74,20.66,20.68,409177.0,18.8554,18.8828,18.8099,18.8281,409177.0
2024-01-16 14:00:00,20.68,20.68,20.61,20.65,407913.0,18.8281,18.8281,18.7644,18.8008,407913.0
2024-01-16 14:30:00,20.65,20.69,20.62,20.64,363269.0,18.8008,18.8372,18.7735,18.7917,363269.0
2024-01-16 15:00:00,20.64,20.74,20.63,20.71,473084.0,18.7917,18.8828,18.7826,18.8554,473084.0
2024-01-16 15:30:00,20.71,20.74,20.66,20.72,1204970.0,18.8554,18.8828,18.8099,18.8645,1204970.0
2024-01-17 09:30:00,20.28,20.6,20.2,20.52,242191.0,18.4639,18.7553,18.3911,18.6825,242191.0
2024-01-17 10:00:00,20.51,20.65,20.42,20.44,283063.0,18.6734,18.8008,18.5914,18.6096,283063.0
2024-01-17 10:30:00,20.44,20.45,20.15,20.21,195879.0,18.6096,18.6187,18.3456,18.4002,195879.0
2024-01-17 11:00:00,20.2,20.23,19.99,20.0,220018.0,18.3911,18.4184,18.1999,18.209,220018.0
2024-01-17 11:30:00,19.99,20.02,19.88,20.02,216401.0,18.1999,18.2272,18.0998,18.2272,216401.0
2024-01-17 12:00:00,20.01,20.03,19.88,19.91,94930.0,18.2181,18.2363,18.0998,18.1271,94930.0
2024-01-17 12:30:00,19.91,19.96,19.81,19.83,117229.0,18.1271,18.1726,18.036,18.0542,117229.0
2024-01-17 13:00:00,19.82,19.86,19.74,19.79,158768.0,18.0451,18.0816,17.9723,18.0178,158768.0
2024-01-17 13:30:00,19.79,19.86,19.73,19.86,155772.0,18.0178,18.0816,17.9632,18.0816,155772.0
2024-01-17 14:00:00,19.86,19.93,19.83,19.88,214092.0,18.0816,18.1453,18.0542,18.0998,214092.0
2024-01-17 14:30:00,19.88,19.91,19.86,19.91,179405.0,18.0998,18.1271,18.0816,18.1271,179405.0
2024-01-17 15:00:00,19.91,19.97,19.86,19.97,235148.0,18.1271,18.1817,18.0816,18.1817,235148.0
2024-01-17 15:30:00,19.96,20.07,19.96,20.02,646693.0,18.1726,18.2728,18.1726,18.2272,646693.0
2024-01-18 09:30:00,20.12,20.13,19.75,19.81,402343.0,18.3183,18.3274,17.9814,18.036,402343.0
2024-01-18 10:00:00,19.8,19.85,19.72,19.75,247496.0,18.0269,18.0725,17.9541,17.9814,247496.0
2024-01-18 10:30:00,19.75,19.83,19.66,19.66,189596.0,17.9814,18.0542,17.8995,17.8995,189596.0
2024-01-18 11:00:00,19.67,19.67,19.59,19.59,281185.0,17.9086,17.9086,17.8357,17.8357,281185.0
2024-01-18 11:30:00,19.6,19.64,19.52,19.55,300303.0,17.8448,17.8813,17.772,17.7993,300303.0
2024-01-18 12:00:00,19.56,19.58,19.49,19.54,210526.0,17.8084,17.8266,17.7447,17.7902,210526.0
2024-01-18 12:30:00,19.53,19.56,19.48,19.5,180382.0,17.7811,17.8084,17.7356,17.7538,180382.0
2024-01-18 13:00:00,19.5,19.51,19.42,19.46,139959.0,17.7538,17.7629,17.681,17.7174,139959.0
2024-01-18 13:30:00,19.45,19.55,19.44,19.48,189810.0,17.7083,17.7993,17.6992,17.7356,189810.0
2024-01-18 14:00:00,19.48,19.58,19.48,19.55,169120.0,17.7356,17.8266,17.7356,17.7993,169120.0
2024-01-18 14:30:00,19.55,19.57,19.5,19.53,177388.0,17.7993,17.8175,17.7538,17.7811,177388.0
2024-01-18 15:00:00,19.53,19.62,19.51,19.61,341511.0,17.7811,17.8631,17.7629,17.8539,341511.0
2024-01-18 15:30:00,19.61,19.63,19.59,19.59,849194.0,17.8539,17.8722,17.8357,17.8357,849194.0
2024-01-19 09:30:00,19.71,19.71,19.33,19.61,574221.0,17.945,17.945,17.599,17.8539,574221.0
2024-01-19 10:00:00,19.61,19.66,19.48,19.52,243439.0,17.8539,17.8995,17.7356,17.772,243439.0
2024-01-19 10:30:00,19.51,19.54,19.44,19.47,214250.0,17.7629,17.7902,17.6992,17.7265,214250.0
2024-01-19 11:00:00,19.48,19.62,19.47,19.58,194600.0,17.7356,17.8631,17.7265,17.8266,194600.0
2024-01-19 11:30:00,19.58,19.6,19.5,19.59,148838.0,17.8266,17.8448,17.7538,17.8357,148838.0
2024-01-19 12:00:00,19.59,19.66,19.57,19.63,129950.0,17.8357,17.8995,17.8175,17.8722,129950.0
2024-01-19 12:30:00,19.63,19.71,19.6,19.71,129283.0,17.8722,17.945,17.8448,17.945,129283.0
2024-01-19 13:00:00,19.71,19.78,19.65,19.78,140305.0,17.945,18.0087,17.8904,18.0087,140305.0
2024-01-19 13:30:00,19.78,19.82,19.75,19.79,170178.0,18.0087,18.0451,17.9814,18.0178,170178.0
2024-01-19 14:00:00,19.79,19.89,19.77,19.86,151896.0,18.0178,18.1089,17.9996,18.0816,151896.0
2024-01-19 14:30:00,19.86,19.87,19.78,19.8,201708.0,18.0816,18.0907,18.0087,18.0269,201708.0
2024-01-19 15:00:00,19.8,19.83,19.76,19.82,223927.0,18.0269,18.0542,17.9905,18.0451,223927.0
2024-01-19 15:30:00,19.82,19.84,19.74,19.75,764212.0,18.0451,18.0633,17.9723,17.9814,764212.0
2024-01-22 09:30:00,19.82,20.03,19.78,19.95,452010.0,18.0451,18.2363,18.0087,18.1635,452010.0
2024-01-22 10:00:00,19.96,20.03,19.78,19.91,258538.0,18.1726,18.2363,18.0087,18.1271,258538.0
2024-01-22 10:30:00,19.91,19.91,19.73,19.86,206910.0,18.1271,18.1271,17.9632,18.0816,206910.0
2024-01-22 11:00:00,19.86,19.86,19.73,19.76,196991.0,18.0816,18.0816,17.9632,17.9905,196991.0
2024-01-22 11:30:00,19.77,19.81,19.76,19.78,216314.0,17.9996,18.036,17.9905,18.0087,216314.0
2024-01-22 12:00:00,19.79,19.79,19.69,19.7,166385.0,18.0178,18.0178,17.9268,17.9359,166385.0
2024-01-22 12:30:00,19.71,19.72,19.66,19.7,161807.0,17.945,17.9541,17.8995,17.9359,161807.0
2024-01-22 13:00:00,19.71,19.72,19.63,19.63,100682.0,17.945,17.9541,17.8722,17.8722,100682.0
2024-01-22 13:30:00,19.64,19.65,19.58,19.62,110973.0,17.8813,17.8904,17.8266,17.8631,110973.0
2024-01-22 14:00:00,19.62,19.65,19.58,19.63,151465.0,17.8631,17.8904,17.8266,17.8722,151465.0
2024-01-22 14:30:00,19.63,19.64,19.59,19.62,175740.0,17.8722,17.8813,17.8357,17.8631,175740.0
2024-01-22 15:00:00,19.62,19.7,19.59,19.69,222812.0,17.8631,17.9359,17.8357,17.9268,222812.0
2024-01-22 15:30:00,19.69,19.72,19.66,19.71,775348.0,17.9268,17.9541,17.8995,17.945,775348.0
2024-01-23 09:30:00,19.84,19.91,19.49,19.57,333250.0,18.0633,18.1271,17.7447,17.8175,333250.0
2024-01-23 10:00:00,19.57,19.6,19.46,19.46,349761.0,17.8175,17.8448,17.7174,17.7174,349761.0
2024-01-23 10:30:00,19.47,19.47,19.31,19.38,219230.0,17.7265,17.7265,17.5808,17.6445,219230.0
2024-01-23 11:00:00,19.38,19.38,19.26,19.28,205671.0,17.6445,17.6445,17.5353,17.5535,205671.0
2024-01-23 11:30:00,19.28,19.37,19.25,19.3,298266.0,17.5535,17.6354,17.5262,17.5717,298266.0
2024-01-23 12:00:00,19.3,19.33,19.27,19.32,214560.0,17.5717,17.599,17.5444,17.5899,214560.0
2024-01-23 12:30:00,19.32,19.36,19.26,19.34,190377.0,17.5899,17.6263,17.5353,17.6081,190377.0
2024-01-23 13:00:00,19.33,19.34,19.28,19.3,118142.0,17.599,17.6081,17.5535,17.5717,118142.0
2024-01-23 13:30:00,19.3,19.33,19.27,19.33,88277.0,17.5717,17.599,17.5444,17.599,88277.0
2024-01-23 14:00:00,19.32,19.35,19.29,19.35,103293.0,17.5899,17.6172,17.5626,17.6172,103293.0
2024-01-23 14:30:00,19.35,19.43,19.33,19.42,94226.0,17.6172,17.6901,17.599,17.681,94226.0
2024-01-23 15:00:00,19.43,19.49,19.4,19.44,199569.0,17.6901,17.7447,17.6628,17.6992,199569.0
2024-01-23 15:30:00,19.44,19.44,19.37,19.37,653759.0,17.6992,17.6992,17.6354,17.6354,653759.0
2024-01-24 09:30:00,19.76,19.76,19.34,19.36,244317.0,17.9905,17.9905,17.6081,17.6263,244317.0
2024-01-24 10:00:00,19.37,19.4,19.17,19.23,172846.0,17.6354,17.6628,17.4533,17.508,172846.0
2024-01-24 10:30:00,19.23,19.44,19.23,19.35,301492.0,17.508,17.6992,17.508,17.6172,301492.0
2024-01-24 11:00:00,19.35,19.41,19.32,19.39,129894.0,17.6172,17.6719,17.5899,17.6536,129894.0
2024-01-24 11:30:00,19.39,19.4,19.32,19.34,164191.0,17.6536,17.6628,17.5899,17.6081,164191.0
2024-01-24 12:00:00,19.34,19.38,19.31,19.37,133774.0,17.6081,17.6445,17.5808,17.6354,133774.0
2024-01-24 12:30:00,19.37,19.4,19.35,19.39,103123.0,17.6354,17.6628,17.6172,17.6536,103123.0
2024-01-24 13:00:00,19.39,19.41,19.29,19.3,185327.0,17.6536,17.6719,17.5626,17.5717,185327.0
2024-01-24 13:30:00,19.29,19.3,19.21,19.21,223464.0,17.5626,17.5717,17.4898,17.4898,223464.0
2024-01-24 14:00:00,19.22,19.29,19.21,19.26,184766.0,17.4989,17.5626,17.4898,17.5353,184766.0
2024-01-24 14:30:00,19.26,19.27,19.21,19.24,283740.0,17.5353,17.5444,17.4898,17.5171,283740.0
2024-01-24 15:00:00,19.24,19.25,19.09,19.1,254555.0,17.5171,17.5262,17.3805,17.3896,254555.0
2024-01-24 15:30:00,19.1,19.15,19.09,19.13,768388.0,17.3896,17.4351,17.3805,17.4169,768388.0
2024-01-25 09:30:00,19.47,19.51,19.34,19.49,252297.0,17.7265,17.7629,17.6081,17.7447,252297.0
2024-01-25 10:00:00,19.49,19.54,19.31,19.34,204850.0,17.7447,17.7902,17.5808,17.6081,204850.0
2024-01-25 10:30:00,19.34,19.37,19.13,19.18,217089.0,17.6081,17.6354,17.4169,17.4625,217089.0
2024-01-25 11:00:00,19.18,19.25,19.13,19.25,201402.0,17.4625,17.5262,17.4169,17.5262,201402.0
2024-01-25 11:30:00,19.25,19.29,19.21,19.25,253699.0,17.5262,17.5626,17.4898,17.5262,253699.0
2024-01-25 12:00:00,19.25,19.26,19.19,19.24,183133.0,17.5262,17.5353,17.4716,17.5171,183133.0
2024-01-25 12:30:00,19.24,19.25,19.17,19.2,123036.0,17.5171,17.5262,17.4533,17.4807,123036.0
2024-01-25 13:00:00,19.2,19.29,19.2,19.25,167814.0,17.4807,17.5626,17.4807,17.5262,167814.0
2024-01-25 13:30:00,19.25,19.35,19.25,19.34,134576.0,17.5262,17.6172,17.5262,17.6081,134576.0
2024-01-25 14:00:00,19.34,19.38,19.31,19.36,182844.0,17.6081,17.6445,17.5808,17.6263,182844.0
2024-01-25 14:30:00,19.35,19.36,19.24,19.28,165957.0,17.6172,17.6263,17.5171,17.5535,165957.0
2024-01-25 15:00:00,19.28,19.3,19.23,19.3,193600.0,17.5535,17.5717,17.508,17.5717,193600.0
2024-01-25 15:30:00,19.3,19.4,19.28,19.34,1155228.0,17.5717,17.6628,17.5535,17.6081,1155228.0
2024-01-26 09:30:00,19.46,19.59,19.3,19.39,154569.0,17.7174,17.8357,17.5717,17.6536,154569.0
2024-01-26 10:00:00,19.38,19.39,19.3,19.38,111637.0,17.6445,17.6536,17.5717,17.6445,111637.0
2024-01-26 10:30:00,19.37,19.47,19.33,19.45,129961.0,17.6354,17.7265,17.599,17.7083,129961.0
2024-01-26 11:00:00,19.45,19.46,19.39,19.41,85616.0,17.7083,17.7174,17.6536,17.6719,85616.0
2024-01-26 11:30:00,19.41,19.43,19.35,19.42,112346.0,17.6719,17.6901,17.6172,17.681,112346.0
2024-01-26 12:00:00,19.42,19.42,19.34,19.36,67987.0,17.681,17.681,17.6081,17.6263,67987.0
2024-01-26 12:30:00,19.36,19.36,19.29,19.32,71146.0,17.6263,17.6263,17.5626,17.5899,71146.0
2024-01-26 13:00:00,19.32,19.34,19.26,19.3,91149.0,17.5899,17.6081,17.5353,17.5717,91149.0
2024-01-26 13:30:00,19.31,19.32,19.26,19.28,84520.0,17.5808,17.5899,17.5353,17.5535,84520.0
2024-01-26 14:00:00,19.28,19.34,19.27,19.32,119030.0,17.5535,17.6081,17.5444,17.5899,119030.0
2024-01-26 14:30:00,19.33,19.36,19.31,19.35,88931.0,17.599,17.6263,17.5808,17.6172,88931.0
2024-01-26 15:00:00,19.35,19.35,19.29,19.31,135491.0,17.6172,17.6172,17.5626,17.5808,135491.0
2024-01-26 15:30:00,19.32,19.43,19.3,19.42,1119722.0,17.5899,17.6901,17.5717,17.681,1119722.0
2024-01-29 09:30:00,19.37,19.39,19.12,19.18,259864.0,17.6354,17.6536,17.4078,17.4625,259864.0
2024-01-29 10:00:00,19.18,19.24,19.12,19.14,230962.0,17.4625,17.5171,17.4078,17.426,230962.0
2024-01-29 10:30:00,19.14,19.25,19.1,19.19,157242.0,17.426,17.5262,17.3896,17.4716,157242.0
2024-01-29 11:00:00,19.2,19.3,19.18,19.28,119826.0,17.4807,17.5717,17.4625,17.5535,119826.0
2024-01-29 11:30:00,19.28,19.29,19.23,19.28,99643.0,17.5535,17.5626,17.508,17.5535,99643.0
2024-01-29 12:00:00,19.28,19.29,19.25,19.27,110043.0,17.5535,17.5626,17.5262,17.5444,110043.0
2024-01-29 12:30:00,19.27,19.32,19.26,19.27,201125.0,17.5444,17.5899,17.5353,17.5444,201125.0
2024-01-29 13:00:00,19.27,19.27,19.2,19.21,192121.0,17.5444,17.5444,17.4807,17.4898,192121.0
2024-01-29 13:30:00,19.21,19.22,19.12,19.12,244228.0,17.4898,17.4989,17.4078,17.4078,244228.0
2024-01-29 14:00:00,19.12,19.15,19.06,19.06,216085.0,17.4078,17.4351,17.3532,17.3532,216085.0
2024-01-29 14:30:00,19.07,19.07,18.97,18.98,368618.0,17.3623,17.3623,17.2713,17.2804,368618.0
2024-01-29 15:00:00,18.99,19.26,18.98,19.25,878641.0,17.2895,17.5353,17.2804,17.5262,878641.0
2024-01-29 15:30:00,19.25,19.32,19.18,19.19,1193442.0,17.5262,17.5899,17.4625,17.4716,1193442.0
2024-01-30 09:30:00,19.01,19.09,18.82,18.88,533506.0,17.3077,17.3805,17.1347,17.1893,533506.0
2024-01-30 10:00:00,18.89,18.9,18.68,18.7,465203.0,17.1984,17.2075,17.0072,17.0254,465203.0
2024-01-30 10:30:00,18.7,18.77,18.65,18.66,401951.0,17.0254,17.0892,16.9799,16.989,401951.0
2024-01-30 11:00:00,18.65,18.88,18.61,18.87,434330.0,16.9799,17.1893,16.9435,17.1802,434330.0
2024-01-30 11:30:00,18.87,18.92,18.84,18.91,348193.0,17.1802,17.2257,17.1529,17.2166,348193.0
2024-01-30 12:00:00,18.91,18.98,18.9,18.96,256451.0,17.2166,17.2804,17.2075,17.2622,256451.0
2024-01-30 12:30:00,18.96,18.99,18.91,18.93,205781.0,17.2622,17.2895,17.2166,17.2348,205781.0
2024-01-30 13:00:00,18.94,18.94,18.77,18.8,319290.0,17.2439,17.2439,17.0892,17.1165,319290.0
2024-01-30 13:30:00,18.8,18.93,18.79,18.9,247307.0,17.1165,17.2348,17.1074,17.2075,247307.0
2024-01-30 14:00:00,18.9,19.0,18.9,19.0,225788.0,17.2075,17.2986,17.2075,17.2986,225788.0
2024-01-30 14:30:00,19.0,19.0,18.85,18.86,398229.0,17.2986,17.2986,17.162,17.1711,398229.0
2024-01-30 15:00:00,18.86,18.86,18.68,18.71,509311.0,17.1711,17.1711,17.0072,17.0345,509311.0
2024-01-30 15:30:00,18.71,18.72,18.62,18.63,1350331.0,17.0345,17.0436,16.9526,16.9617,1350331.0
2024-01-31 09:30:00,18.75,18.75,18.33,18.49,525941.0,17.071,17.071,16.6886,16.8342,525941.0
2024-01-31 10:00:00,18.5,18.78,18.5,18.77,297848.0,16.8433,17.0983,16.8433,17.0892,297848.0
2024-01-31 10:30:00,18.77,18.85,18.73,18.82,282588.0,17.0892,17.162,17.0527,17.1347,282588.0
2024-01-31 11:00:00,18.81,18.89,18.79,18.8,246485.0,17.1256,17.1984,17.1074,17.1165,246485.0
2024-01-31 11:30:00,18.81,18.82,18.67,18.68,267054.0,17.1256,17.1347,16.9981,17.0072,267054.0
2024-01-31 12:00:00,18.67,18.79,18.65,18.79,140426.0,16.9981,17.1074,16.9799,17.1074,140426.0
2024-01-31 12:30:00,18.79,18.79,18.71,18.77,146677.0,17.1074,17.1074,17.0345,17.0892,146677.0
2024-01-31 13:00:00,18.76,18.76,18.66,18.7,177024.0,17.0801,17.0801,16.989,17.0254,177024.0
2024-01-31 13:30:00,18.7,18.72,18.66,18.69,177780.0,17.0254,17.0436,16.989,17.0163,177780.0
2024-01-31 14:00:00,18.7,18.74,18.51,18.52,414382.0,17.0254,17.0619,16.8524,16.8616,414382.0
2024-01-31 14:30:00,18.52,18.84,18.48,18.58,452652.0,16.8616,17.1529,16.8251,16.9162,452652.0
2024-01-31 15:00:00,18.57,18.6,18.29,18.37,570215.0,16.9071,16.9344,16.6522,16.725,570215.0
2024-01-31 15:30:00,18.37,18.53,18.33,18.49,2209465.0,16.725,16.8707,16.6886,16.8342,2209465.0
2024-02-01 09:30:00,18.43,18.51,18.22,18.3,406490.0,16.7796,16.8524,16.5884,16.6613,406490.0
2024-02-01 10:00:00,18.29,18.34,18.19,18.34,225150.0,16.6522,16.6977,16.5611,16.6977,225150.0
2024-02-01 10:30:00,18.34,18.43,18.2,18.2,288243.0,16.6977,16.7796,16.5702,16.5702,288243.0
2024-02-01 11:00:00,18.21,18.31,18.19,18.3,213395.0,16.5793,16.6704,16.5611,16.6613,213395.0
2024-02-01 11:30:00,18.3,18.41,18.3,18.41,157797.0,16.6613,16.7614,16.6613,16.7614,157797.0
2024-02-01 12:00:00,18.41,18.56,18.41,18.46,183799.0,16.7614,16.898,16.7614,16.8069,183799.0
2024-02-01 12:30:00,18.46,18.64,18.46,18.61,197097.0,16.8069,16.9708,16.8069,16.9435,197097.0
2024-02-01 13:00:00,18.61,18.63,18.5,18.6,216002.0,16.9435,16.9617,16.8433,16.9344,216002.0
2024-02-01 13:30:00,18.59,18.7,18.57,18.7,192943.0,16.9253,17.0254,16.9071,17.0254,192943.0
2024-02-01 14:00:00,18.7,18.73,18.65,18.65,190175.0,17.0254,17.0527,16.9799,16.9799,190175.0
2024-02-01 14:30:00,18.64,18.71,18.6,18.7,157334.0,16.9708,17.0345,16.9344,17.0254,157334.0
2024-02-01 15:00:00,18.7,18.76,18.7,18.73,206074.0,17.0254,17.0801,17.0254,17.0527,206074.0
2024-02-01 15:30:00,18.74,18.83,18.73,18.82,713675.0,17.0619,17.1438,17.0527,17.1347,713675.0
2024-02-02 09:30:00,18.45,18.45,18.07,18.16,617000.0,16.7978,16.7978,16.4519,16.5338,617000.0
2024-02-02 10:00:00,18.16,18.16,18.04,18.13,294651.0,16.5338,16.5338,16.4245,16.5065,294651.0
2024-02-02 10:30:00,18.13,18.24,18.06,18.12,316172.0,16.5065,16.6066,16.4427,16.4974,316172.0
2024-02-02 11:00:00,18.13,18.23,18.08,18.22,556987.0,16.5065,16.5975,16.461,16.5884,556987.0
2024-02-02 11:30:00,18.22,18.32,18.22,18.26,197412.0,16.5884,16.6795,16.5884,16.6248,197412.0
2024-02-02 12:00:00,18.26,18.31,18.2,18.26,150373.0,16.6248,16.6704,16.5702,16.6248,150373.0
2024-02-02 12:30:00,18.26,18.32,18.2,18.28,162084.0,16.6248,16.6795,16.5702,16.643,162084.0
2024-02-02 13:00:00,18.29,18.37,18.27,18.29,191752.0,16.6522,16.725,16.6339,16.6522,191752.0
2024-02-02 13:30:00,18.3,18.3,18.24,18.3,158763.0,16.6613,16.6613,16.6066,16.6613,158763.0
2024-02-02 14:00:00,18.3,18.37,18.29,18.34,241958.0,16.6613,16.725,16.6522,16.6977,241958.0
2024-02-02 14:30:00,18.34,18.44,18.33,18.43,224988.0,16.6977,16.7887,16.6886,16.7796,224988.0
2024-02-02 15:00:00,18.43,18.49,18.41,18.48,225785.0,16.7796,16.8342,16.7614,16.8251,225785.0
2024-02-02 15:30:00,18.48,18.49,18.29,18.3,819997.0,16.8251,16.8342,16.6522,16.6613,819997.0
2024-02-05 09:30:00,17.99,18.01,17.75,17.92,646697.0,16.379,16.3972,16.1605,16.3153,646697.0
2024-02-05 10:00:00,17.92,17.94,17.83,17.89,394808.0,16.3153,16.3335,16.2333,16.288,394808.0
2024-02-05 10:30:00,17.89,17.95,17.8,17.85,392631.0,16.288,16.3426,16.206,16.2516,392631.0
2024-02-05 11:00:00,17.85,17.91,17.84,17.85,307601.0,16.2516,16.3062,16.2424,16.2516,307601.0
2024-02-05 11:30:00,17.85,17.88,17.82,17.82,121137.0,16.2516,16.2789,16.2242,16.2242,121137.0
2024-02-05 12:00:00,17.82,17.9,17.82,17.89,131762.0,16.2242,16.2971,16.2242,16.288,131762.0
2024-02-05 12:30:00,17.89,17.91,17.87,17.89,123114.0,16.288,16.3062,16.2698,16.288,123114.0
2024-02-05 13:00:00,17.89,17.91,17.84,17.85,143700.0,16.288,16.3062,16.2424,16.2516,143700.0
2024-02-05 13:30:00,17.85,17.93,17.84,17.93,148803.0,16.2516,16.3244,16.2424,16.3244,148803.0
2024-02-05 14:00:00,17.93,17.96,17.9,17.94,145786.0,16.3244,16.3517,16.2971,16.3335,145786.0
2024-02-05 14:30:00,17.94,17.96,17.89,17.9,202581.0,16.3335,16.3517,16.288,16.2971,202581.0
2024-02-05 15:00:00,17.89,17.97,17.87,17.95,391027.0,16.288,16.3608,16.2698,16.3426,391027.0
2024-02-05 15:30:00,17.95,17.99,17.79,17.81,889143.0,16.3426,16.379,16.1969,16.2151,889143.0
2024-02-06 09:30:00,17.82,18.07,17.69,17.95,226579.0,16.2242,16.4519,16.1059,16.3426,226579.0
2024-02-06 10:00:00,17.96,18.11,17.93,18.0,320951.0,16.3517,16.4883,16.3244,16.3881,320951.0
2024-02-06 10:30:00,18.0,18.03,17.94,17.96,259380.0,16.3881,16.4154,16.3335,16.3517,259380.0
2024-02-06 11:00:00,17.96,18.02,17.93,18.0,171354.0,16.3517,16.4063,16.3244,16.3881,171354.0
2024-02-06 11:30:00,18.0,18.02,17.93,17.93,191705.0,16.3881,16.4063,16.3244,16.3244,191705.0
2024-02-06 12:00:00,17.94,18.02,17.93,18.01,303172.0,16.3335,16.4063,16.3244,16.3972,303172.0
2024-02-06 12:30:00,18.01,18.07,18.0,18.02,141067.0,16.3972,16.4519,16.3881,16.4063,141067.0
2024-02-06 13:00:00,18.01,18.07,18.01,18.07,116209.0,16.3972,16.4519,16.3972,16.4519,116209.0
2024-02-06 13:30:00,18.06,18.13,18.05,18.1,115533.0,16.4427,16.5065,16.4336,16.4792,115533.0
2024-02-06 14:00:00,18.11,18.11,17.95,17.98,207551.0,16.4883,16.4883,16.3426,16.3699,207551.0
2024-02-06 14:30:00,17.98,18.03,17.92,18.03,204781.0,16.3699,16.4154,16.3153,16.4154,204781.0
2024-02-06 15:00:00,18.03,18.12,18.01,18.12,486437.0,16.4154,16.4974,16.3972,16.4974,486437.0
2024-02-06 15:30:00,18.11,18.18,18.07,18.08,1110868.0,16.4883,16.552,16.4519,16.461,1110868.0
2024-02-07 09:30:00,18.05,18.17,17.87,17.93,229112.0,16.4336,16.5429,16.2698,16.3244,229112.0
2024-02-07 10:00:00,17.92,18.05,17.85,18.05,185004.0,16.3153,16.4336,16.2516,16.4336,185004.0
2024-02-07 10:30:00,18.05,18.06,17.95,18.0,239314.0,16.4336,16.4427,16.3426,16.3881,239314.0
2024-02-07 11:00:00,18.01,18.01,17.93,17.96,178353.0,16.3972,16.3972,16.3244,16.3517,178353.0
2024-02-07 11:30:00,17.97,18.06,17.96,18.05,213194.0,16.3608,16.4427,16.3517,16.4336,213194.0
2024-02-07 12:00:00,18.05,18.06,17.97,18.03,228868.0,16.4336,16.4427,16.3608,16.4154,228868.0
2024-02-07 12:30:00,18.03,18.03,17.93,17.98,277678.0,16.4154,16.4154,16.3244,16.3699,277678.0
2024-02-07 13:00:00,17.98,18.02,17.93,18.0,218538.0,16.3699,16.4063,16.3244,16.3881,218538.0
2024-02-07 13:30:00,18.0,18.02,17.92,17.96,209264.0,16.3881,16.4063,16.3153,16.3517,209264.0
2024-02-07 14:00:00,17.96,18.0,17.92,17.93,240891.0,16.3517,16.3881,16.3153,16.3244,240891.0
2024-02-07 14:30:00,17.94,18.0,17.92,17.96,234434.0,16.3335,16.3881,16.3153,16.3517,234434.0
2024-02-07 15:00:00,17.97,17.99,17.92,17.96,386156.0,16.3608,16.379,16.3153,16.3517,386156.0
2024-02-07 15:30:00,17.96,17.96,17.83,17.88,641378.0,16.3517,16.3517,16.2333,16.2789,641378.0
2024-02-08 09:30:00,17.83,18.01,17.78,17.98,272632.0,16.2333,16.3972,16.1878,16.3699,272632.0
2024-02-08 10:00:00,17.98,18.07,17.96,18.05,180681.0,16.3699,16.4519,16.3517,16.4336,180681.0
2024-02-08 10:30:00,18.04,18.04,17.86,17.94,174142.0,16.4245,16.4245,16.2607,16.3335,174142.0
2024-02-08 11:00:00,17.94,17.95,17.83,17.85,186134.0,16.3335,16.3426,16.2333,16.2516,186134.0
2024-02-08 11:30:00,17.85,17.96,17.84,17.93,247224.0,16.2516,16.3517,16.2424,16.3244,247224.0
2024-02-08 12:00:00,17.93,17.97,17.92,17.96,274858.0,16.3244,16.3608,16.3153,16.3517,274858.0
2024-02-08 12:30:00,17.96,17.98,17.94,17.95,154308.0,16.3517,16.3699,16.3335,16.3426,154308.0
2024-02-08 13:00:00,17.96,18.01,17.95,17.99,283340.0,16.3517,16.3972,16.3426,16.379,283340.0
2024-02-08 13:30:00,17.98,18.09,17.97,18.09,295491.0,16.3699,16.4701,16.3608,16.4701,295491.0
2024-02-08 14:00:00,18.09,18.12,18.02,18.03,535466.0,16.4701,16.4974,16.4063,16.4154,535466.0
2024-02-08 14:30:00,18.02,18.03,17.96,17.98,659167.0,16.4063,16.4154,16.3517,16.3699,659167.0
2024-02-08 15:00:00,17.98,18.04,17.94,18.0,685736.0,16.3699,16.4245,16.3335,16.3881,685736.0
2024-02-08 15:30:00,18.0,18.01,17.93,17.98,1439215.0,16.3881,16.3972,16.3244,16.3699,1439215.0
2024-02-09 09:30:00,17.64,17.82,17.16,17.4,1597371.0,16.0604,16.2242,15.6233,15.8418,1597371.0
2024-02-09 10:00:00,17.41,17.41,17.06,17.16,1297154.0,15.851,15.851,15.5323,15.6233,1297154.0
2024-02-09 10:30:00,17.16,17.38,17.14,17.37,1150516.0,15.6233,15.8236,15.6051,15.8145,1150516.0
2024-02-09 11:00:00,17.37,17.45,17.29,17.36,894551.0,15.8145,15.8874,15.7417,15.8054,894551.0
2024-02-09 11:30:00,17.35,17.43,17.3,17.4,703506.0,15.7963,15.8692,15.7508,15.8418,703506.0
2024-02-09 12:00:00,17.4,17.45,17.36,17.38,503238.0,15.8418,15.8874,15.8054,15.8236,503238.0
2024-02-09 12:30:00,17.38,17.44,17.3,17.44,401057.0,15.8236,15.8783,15.7508,15.8783,401057.0
2024-02-09 13:00:00,17.44,17.58,17.43,17.57,466539.0,15.8783,16.0057,15.8692,15.9966,466539.0
2024-02-09 13:30:00,17.57,17.57,17.34,17.37,561263.0,15.9966,15.9966,15.7872,15.8145,561263.0
2024-02-09 14:00:00,17.37,17.4,17.29,17.35,350097.0,15.8145,15.8418,15.7417,15.7963,350097.0
2024-02-09 14:30:00,17.35,17.38,17.19,17.22,461750.0,15.7963,15.8236,15.6507,15.678,461750.0
2024-02-09 15:00:00,17.22,17.32,17.18,17.23,717473.0,15.678,15.769,15.6416,15.6871,717473.0
2024-02-09 15:30:00,17.23,17.38,17.21,17.36,1682860.0,15.6871,15.8236,15.6689,15.8054,1682860.0
2024-02-12 09:30:00,17.45,17.74,17.41,17.7,401307.0,15.8874,16.1514,15.851,16.115,401307.0
2024-02-12 10:00:00,17.7,17.72,17.53,17.54,347344.0,16.115,16.1332,15.9602,15.9693,347344.0
2024-02-12 10:30:00,17.54,17.58,17.37,17.38,399412.0,15.9693,16.0057,15.8145,15.8236,399412.0
2024-02-12 11:00:00,17.38,17.55,17.37,17.54,139272.0,15.8236,15.9784,15.8145,15.9693,139272.0
2024-02-12 11:30:00,17.53,17.58,17.48,17.54,187405.0,15.9602,16.0057,15.9147,15.9693,187405.0
2024-02-12 12:00:00,17.53,17.63,17.53,17.58,165238.0,15.9602,16.0513,15.9602,16.0057,165238.0
2024-02-12 12:30:00,17.57,17.61,17.53,17.57,211247.0,15.9966,16.033,15.9602,15.9966,211247.0
2024-02-12 13:00:00,17.57,17.58,17.5,17.56,228466.0,15.9966,16.0057,15.9329,15.9875,228466.0
2024-02-12 13:30:00,17.55,17.64,17.55,17.63,254467.0,15.9784,16.0604,15.9784,16.0513,254467.0
2024-02-12 14:00:00,17.63,17.64,17.47,17.51,412739.0,16.0513,16.0604,15.9056,15.942,412739.0
2024-02-12 14:30:00,17.51,17.58,17.5,17.55,325093.0,15.942,16.0057,15.9329,15.9784,325093.0
2024-02-12 15:00:00,17.55,17.6,17.54,17.55,345760.0,15.9784,16.0239,15.9693,15.9784,345760.0
2024-02-12 15:30:00,17.55,17.63,17.5,17.55,1368764.0,15.9784,16.0513,15.9329,15.9784,1368764.0
2024-02-13 09:30:00,16.73,16.84,16.51,16.59,823309.0,15.5042,15.6061,15.3003,15.3744,823309.0
2024-02-13 10:00:00,16.6,16.67,16.41,16.46,413426.0,15.3837,15.4486,15.2076,15.254,413426.0
2024-02-13 10:30:00,16.46,16.61,16.38,16.6,1021590.0,15.254,15.393,15.1798,15.3837,1021590.0
2024-02-13 11:00:00,16.6,16.62,16.51,16.6,440712.0,15.3837,15.4022,15.3003,15.3837,440712.0
2024-02-13 11:30:00,16.6,16.64,16.54,16.6,468631.0,15.3837,15.4208,15.3281,15.3837,468631.0
2024-02-13 12:00:00,16.6,16.65,16.58,16.62,192751.0,15.3837,15.43,15.3652,15.4022,192751.0
2024-02-13 12:30:00,16.63,16.75,16.61,16.72,413902.0,15.4115,15.5227,15.393,15.4949,413902.0
2024-02-13 13:00:00,16.72,16.75,16.65,16.66,262508.0,15.4949,15.5227,15.43,15.4393,262508.0
2024-02-13 13:30:00,16.66,16.66,16.6,16.66,171833.0,15.4393,15.4393,15.3837,15.4393,171833.0
2024-02-13 14:00:00,16.66,16.75,16.62,16.63,537777.0,15.4393,15.5227,15.4022,15.4115,537777.0
2024-02-13 14:30:00,16.63,16.66,16.57,16.57,421798.0,15.4115,15.4393,15.3559,15.3559,421798.0
2024-02-13 15:00:00,16.57,16.59,16.48,16.57,419919.0,15.3559,15.3744,15.2725,15.3559,419919.0
2024-02-13 15:30:00,16.57,16.78,16.56,16.78,1411576.0,15.3559,15.5505,15.3466,15.5505,1411576.0
2024-02-14 09:30:00,16.91,16.94,16.68,16.69,455299.0,15.671,15.6988,15.4578,15.4671,455299.0
2024-02-14 10:00:00,16.69,16.79,16.6,16.76,554620.0,15.4671,15.5598,15.3837,15.532,554620.0
2024-02-14 10:30:00,16.76,16.79,16.72,16.77,425800.0,15.532,15.5598,15.4949,15.5412,425800.0
2024-02-14 11:00:00,16.77,16.88,16.74,16.88,371452.0,15.5412,15.6432,15.5134,15.6432,371452.0
2024-02-14 11:30:00,16.88,16.88,16.8,16.8,408893.0,15.6432,15.6432,15.569,15.569,408893.0
2024-02-14 12:00:00,16.8,16.89,16.78,16.88,342939.0,15.569,15.6524,15.5505,15.6432,342939.0
2024-02-14 12:30:00,16.88,16.91,16.86,16.87,391530.0,15.6432,15.671,15.6246,15.6339,391530.0
2024-02-14 13:00:00,16.86,16.92,16.85,16.91,291571.0,15.6246,15.6802,15.6154,15.671,291571.0
2024-02-14 13:30:00,16.91,16.99,16.91,16.98,358060.0,15.671,15.7451,15.671,15.7359,358060.0
2024-02-14 14:00:00,16.98,16.98,16.89,16.96,497068.0,15.7359,15.7359,15.6524,15.7173,497068.0
2024-02-14 14:30:00,16.96,17.04,16.93,17.03,411854.0,15.7173,15.7915,15.6895,15.7822,411854.0
2024-02-14 15:00:00,17.03,17.04,17.0,17.02,391363.0,15.7822,15.7915,15.7544,15.7729,391363.0
2024-02-14 15:30:00,17.01,17.02,16.82,16.86,1605616.0,15.7637,15.7729,15.5876,15.6246,1605616.0
2024-02-15 09:30:00,17.05,17.29,16.97,17.21,263310.0,15.8007,16.0231,15.7266,15.949,263310.0
2024-02-15 10:00:00,17.2,17.35,17.17,17.32,284541.0,15.9397,16.0787,15.9119,16.0509,284541.0
2024-02-15 10:30:00,17.32,17.33,17.24,17.3,250849.0,16.0509,16.0602,15.9768,16.0324,250849.0
2024-02-15 11:00:00,17.3,17.39,17.29,17.32,245481.0,16.0324,16.1158,16.0231,16.0509,245481.0
2024-02-15 11:30:00,17.33,17.34,17.25,17.3,274477.0,16.0602,16.0695,15.9861,16.0324,274477.0
2024-02-15 12:00:00,17.3,17.31,17.27,17.29,141572.0,16.0324,16.0417,16.0046,16.0231,141572.0
2024-02-15 12:30:00,17.29,17.3,17.25,17.28,138705.0,16.0231,16.0324,15.9861,16.0139,138705.0
2024-02-15 13:00:00,17.28,17.43,17.27,17.43,164189.0,16.0139,16.1529,16.0046,16.1529,164189.0
2024-02-15 13:30:00,17.43,17.46,17.39,17.42,203035.0,16.1529,16.1807,16.1158,16.1436,203035.0
2024-02-15 14:00:00,17.42,17.44,17.35,17.38,220481.0,16.1436,16.1621,16.0787,16.1065,220481.0
2024-02-15 14:30:00,17.37,17.42,17.33,17.4,219519.0,16.0973,16.1436,16.0602,16.1251,219519.0
2024-02-15 15:00:00,17.4,17.44,17.36,17.38,243727.0,16.1251,16.1621,16.088,16.1065,243727.0
2024-02-15 15:30:00,17.38,17.46,17.35,17.46,713465.0,16.1065,16.1807,16.0787,16.1807,713465.0
2024-02-16 09:30:00,17.12,17.19,16.97,17.07,543176.0,15.8656,15.9305,15.7266,15.8193,543176.0
2024-02-16 10:00:00,17.07,17.17,17.03,17.07,456655.0,15.8193,15.9119,15.7822,15.8193,456655.0
2024-02-16 10:30:00,17.07,17.14,17.03,17.13,298662.0,15.8193,15.8841,15.7822,15.8749,298662.0
2024-02-16 11:00:00,17.13,17.19,17.11,17.14,250093.0,15.8749,15.9305,15.8563,15.8841,250093.0
2024-02-16 11:30:00,17.14,17.18,17.12,17.14,148209.0,15.8841,15.9212,15.8656,15.8841,148209.0
2024-02-16 12:00:00,17.14,17.19,17.11,17.18,149407.0,15.8841,15.9305,15.8563,15.9212,149407.0
2024-02-16 12:30:00,17.19,17.22,17.17,17.21,119113.0,15.9305,15.9583,15.9119,15.949,119113.0
2024-02-16 13:00:00,17.21,17.24,17.18,17.23,140842.0,15.949,15.9768,15.9212,15.9675,140842.0
2024-02-16 13:30:00,17.23,17.23,17.16,17.19,110649.0,15.9675,15.9675,15.9027,15.9305,110649.0
2024-02-16 14:00:00,17.19,17.22,17.18,17.2,139933.0,15.9305,15.9583,15.9212,15.9397,139933.0
2024-02-16 14:30:00,17.2,17.2,17.08,17.13,287075.0,15.9397,15.9397,15.8285,15.8749,287075.0
2024-02-16 15:00:00,17.13,17.17,17.09,17.13,343359.0,15.8749,15.9119,15.8378,15.8749,343359.0
2024-02-16 15:30:00,17.13,17.19,17.12,17.16,1113729.0,15.8749,15.9305,15.8656,15.9027,1113729.0
2024-02-20 09:30:00,17.0,17.13,16.78,17.05,423201.0,15.7544,15.8749,15.5505,15.8007,423201.0
2024-02-20 10:00:00,17.05,17.18,17.03,17.16,320952.0,15.8007,15.9212,15.7822,15.9027,320952.0
2024-02-20 10:30:00,17.17,17.19,17.06,17.1,305434.0,15.9119,15.9305,15.81,15.8471,305434.0
2024-02-20 11:00:00,17.1,17.11,17.03,17.05,191501.0,15.8471,15.8563,15.7822,15.8007,191501.0
2024-02-20 11:30:00,17.05,17.06,16.97,16.98,410744.0,15.8007,15.81,15.7266,15.7359,410744.0
2024-02-20 12:00:00,16.98,17.01,16.93,16.96,233149.0,15.7359,15.7637,15.6895,15.7173,233149.0
2024-02-20 12:30:00,16.95,16.99,16.94,16.96,210531.0,15.708,15.7451,15.6988,15.7173,210531.0
2024-02-20 13:00:00,16.95,17.0,16.94,16.95,261777.0,15.708,15.7544,15.6988,15.708,261777.0
2024-02-20 13:30:00,16.95,16.98,16.88,16.94,294592.0,15.708,15.7359,15.6432,15.6988,294592.0
2024-02-20 14:00:00,16.94,17.01,16.9,16.99,227659.0,15.6988,15.7637,15.6617,15.7451,227659.0
2024-02-20 14:30:00,17.0,17.0,16.94,16.96,291516.0,15.7544,15.7544,15.6988,15.7173,291516.0
2024-02-20 15:00:00,16.97,16.99,16.92,16.93,431077.0,15.7266,15.7451,15.6802,15.6895,431077.0
2024-02-20 15:30:00,16.93,16.93,16.83,16.93,1512055.0,15.6895,15.6895,15.5968,15.6895,1512055.0
2024-02-21 09:30:00,16.95,17.11,16.79,16.97,567908.0,15.708,15.8563,15.5598,15.7266,567908.0
2024-02-21 10:00:00,16.97,16.99,16.85,16.91,341904.0,15.7266,15.7451,15.6154,15.671,341904.0
2024-02-21 10:30:00,16.91,16.92,16.79,16.81,350476.0,15.671,15.6802,15.5598,15.5783,350476.0
2024-02-21 11:00:00,16.82,16.9,16.78,16.89,333187.0,15.5876,15.6617,15.5505,15.6524,333187.0
2024-02-21 11:30:00,16.89,16.93,16.88,16.88,217191.0,15.6524,15.6895,15.6432,15.6432,217191.0
2024-02-21 12:00:00,16.88,16.89,16.84,16.85,248673.0,15.6432,15.6524,15.6061,15.6154,248673.0
2024-02-21 12:30:00,16.85,16.91,16.81,16.91,257797.0,15.6154,15.671,15.5783,15.671,257797.0
2024-02-21 13:00:00,16.91,16.92,16.85,16.91,250231.0,15.671,15.6802,15.6154,15.671,250231.0
2024-02-21 13:30:00,16.91,16.94,16.88,16.94,216555.0,15.671,15.6988,15.6432,15.6988,216555.0
2024-02-21 14:00:00,16.94,16.96,16.84,16.89,332502.0,15.6988,15.7173,15.6061,15.6524,332502.0
2024-02-21 14:30:00,16.9,16.92,16.87,16.89,214184.0,15.6617,15.6802,15.6339,15.6524,214184.0
2024-02-21 15:00:00,16.89,16.91,16.83,16.87,300377.0,15.6524,15.671,15.5968,15.6339,300377.0
2024-02-21 15:30:00,16.87,16.92,16.81,16.81,1521114.0,15.6339,15.6802,15.5783,15.5783,1521114.0
2024-02-22 09:30:00,16.76,16.84,16.62,16.73,664467.0,15.532,15.6061,15.4022,15.5042,664467.0
2024-02-22 10:00:00,16.74,16.85,16.67,16.78,422565.0,15.5134,15.6154,15.4486,15.5505,422565.0
2024-02-22 10:30:00,16.79,16.79,16.69,16.79,331442.0,15.5598,15.5598,15.4671,15.5598,331442.0
2024-02-22 11:00:00,16.78,16.8,16.73,16.8,314113.0,15.5505,15.569,15.5042,15.569,314113.0
2024-02-22 11:30:00,16.8,16.81,16.73,16.75,304667.0,15.569,15.5783,15.5042,15.5227,304667.0
2024-02-22 12:00:00,16.75,16.78,16.71,16.78,298823.0,15.5227,15.5505,15.4856,15.5505,298823.0
2024-02-22 12:30:00,16.78,16.82,16.72,16.81,270742.0,15.5505,15.5876,15.4949,15.5783,270742.0
2024-02-22 13:00:00,16.81,16.91,16.78,16.88,471277.0,15.5783,15.671,15.5505,15.6432,471277.0
2024-02-22 13:30:00,16.88,16.92,16.86,16.89,358290.0,15.6432,15.6802,15.6246,15.6524,358290.0
2024-02-22 14:00:00,16.89,16.91,16.81,16.83,729193.0,15.6524,15.671,15.5783,15.5968,729193.0
2024-02-22 14:30:00,16.83,16.84,16.75,16.76,618220.0,15.5968,15.6061,15.5227,15.532,618220.0
2024-02-22 15:00:00,16.76,16.81,16.75,16.8,322702.0,15.532,15.5783,15.5227,15.569,322702.0
2024-02-22 15:30:00,16.8,16.84,16.78,16.8,969933.0,15.569,15.6061,15.5505,15.569,969933.0
2024-02-23 09:30:00,16.81,16.83,16.58,16.7,602640.0,15.5783,15.5968,15.3652,15.4764,602640.0
2024-02-23 10:00:00,16.71,16.77,16.65,16.74,418656.0,15.4856,15.5412,15.43,15.5134,418656.0
2024-02-23 10:30:00,16.74,16.81,16.71,16.81,502669.0,15.5134,15.5783,15.4856,15.5783,502669.0
2024-02-23 11:00:00,16.81,16.83,16.75,16.79,270684.0,15.5783,15.5968,15.5227,15.5598,270684.0
2024-02-23 11:30:00,16.79,16.81,16.75,16.77,142361.0,15.5598,15.5783,15.5227,15.5412,142361.0
2024-02-23 12:00:00,16.76,16.82,16.74,16.77,202579.0,15.532,15.5876,15.5134,15.5412,202579.0
2024-02-23 12:30:00,16.77,16.8,16.75,16.76,144165.0,15.5412,15.569,15.5227,15.532,144165.0
2024-02-23 13:00:00,16.75,16.8,16.72,16.8,112570.0,15.5227,15.569,15.4949,15.569,112570.0
2024-02-23 13:30:00,16.8,16.81,16.77,16.79,170638.0,15.569,15.5783,15.5412,15.5598,170638.0
2024-02-23 14:00:00,16.78,16.79,16.71,16.75,164303.0,15.5505,15.5598,15.4856,15.5227,164303.0
2024-02-23 14:30:00,16.74,16.75,16.71,16.73,197008.0,15.5134,15.5227,15.4856,15.5042,197008.0
2024-02-23 15:00:00,16.73,16.74,16.7,16.72,271349.0,15.5042,15.5134,15.4764,15.4949,271349.0
2024-02-23 15:30:00,16.72,16.74,16.62,16.62,851950.0,15.4949,15.5134,15.4022,15.4022,851950.0
2024-02-26 09:30:00,16.58,16.69,16.36,16.6,379875.0,15.3652,15.4671,15.1613,15.3837,379875.0
2024-02-26 10:00:00,16.6,16.61,16.35,16.39,312566.0,15.3837,15.393,15.152,15.1891,312566.0
2024-02-26 10:30:00,16.39,16.42,16.29,16.3,277510.0,15.1891,15.2169,15.0964,15.1057,277510.0
2024-02-26 11:00:00,16.3,16.31,16.25,16.28,268979.0,15.1057,15.1149,15.0593,15.0871,268979.0
2024-02-26 11:30:00,16.28,16.28,16.16,16.23,289158.0,15.0871,15.0871,14.9759,15.0408,289158.0
2024-02-26 12:00:00,16.23,16.25,16.19,16.22,215775.0,15.0408,15.0593,15.0037,15.0315,215775.0
2024-02-26 12:30:00,16.21,16.22,16.16,16.2,267464.0,15.0223,15.0315,14.9759,15.013,267464.0
2024-02-26 13:00:00,16.2,16.24,16.13,16.14,271700.0,15.013,15.0501,14.9481,14.9574,271700.0
2024-02-26 13:30:00,16.14,16.18,16.12,16.13,430637.0,14.9574,14.9945,14.9389,14.9481,430637.0
2024-02-26 14:00:00,16.14,16.18,16.1,16.18,194336.0,14.9574,14.9945,14.9203,14.9945,194336.0
2024-02-26 14:30:00,16.19,16.25,16.14,16.24,364776.0,15.0037,15.0593,14.9574,15.0501,364776.0
2024-02-26 15:00:00,16.24,16.27,16.21,16.24,697068.0,15.0501,15.0779,15.0223,15.0501,697068.0
2024-02-26 15:30:00,16.23,16.26,16.16,16.17,1044267.0,15.0408,15.0686,14.9759,14.9852,1044267.0
2024-02-27 09:30:00,16.32,16.43,16.19,16.23,470051.0,15.1242,15.2261,15.0037,15.0408,470051.0
2024-02-27 10:00:00,16.23,16.24,16.1,16.24,438824.0,15.0408,15.0501,14.9203,15.0501,438824.0
2024-02-27 10:30:00,16.25,16.26,16.13,16.19,301040.0,15.0593,15.0686,14.9481,15.0037,301040.0
2024-02-27 11:00:00,16.19,16.26,16.13,16.22,393178.0,15.0037,15.0686,14.9481,15.0315,393178.0
2024-02-27 11:30:00,16.21,16.24,16.17,16.2,508333.0,15.0223,15.0501,14.9852,15.013,508333.0
2024-02-27 12:00:00,16.2,16.31,16.19,16.3,398904.0,15.013,15.1149,15.0037,15.1057,398904.0
2024-02-27 12:30:00,16.3,16.33,16.24,16.25,405819.0,15.1057,15.1335,15.0501,15.0593,405819.0
2024-02-27 13:00:00,16.24,16.26,16.19,16.2,429856.0,15.0501,15.0686,15.0037,15.013,429856.0
2024-02-27 13:30:00,16.2,16.22,16.16,16.16,408313.0,15.013,15.0315,14.9759,14.9759,408313.0
2024-02-27 14:00:00,16.16,16.19,16.11,16.19,572785.0,14.9759,15.0037,14.9296,15.0037,572785.0
2024-02-27 14:30:00,16.19,16.26,16.16,16.24,643256.0,15.0037,15.0686,14.9759,15.0501,643256.0
2024-02-27 15:00:00,16.23,16.28,16.22,16.25,507558.0,15.0408,15.0871,15.0315,15.0593,507558.0
2024-02-27 15:30:00,16.25,16.28,16.22,16.23,1260914.0,15.0593,15.0871,15.0315,15.0408,1260914.0
2024-02-28 09:30:00,16.09,16.14,16.01,16.12,391067.0,14.9111,14.9574,14.8369,14.9389,391067.0
2024-02-28 10:00:00,16.12,16.2,16.08,16.2,457950.0,14.9389,15.013,14.9018,15.013,457950.0
2024-02-28 10:30:00,16.2,16.35,16.19,16.35,918587.0,15.013,15.152,15.0037,15.152,918587.0
2024-02-28 11:00:00,16.35,16.41,16.3,16.34,662948.0,15.152,15.2076,15.1057,15.1427,662948.0
2024-02-28 11:30:00,16.35,16.47,16.3,16.43,401495.0,15.152,15.2632,15.1057,15.2261,401495.0
2024-02-28 12:00:00,16.43,16.55,16.42,16.55,322780.0,15.2261,15.3374,15.2169,15.3374,322780.0
2024-02-28 12:30:00,16.55,16.73,16.52,16.71,1071943.0,15.3374,15.5042,15.3096,15.4856,1071943.0
2024-02-28 13:00:00,16.71,16.78,16.66,16.78,451242.0,15.4856,15.5505,15.4393,15.5505,451242.0
2024-02-28 13:30:00,16.78,16.81,16.64,16.64,447789.0,15.5505,15.5783,15.4208,15.4208,447789.0
2024-02-28 14:00:00,16.64,16.66,16.57,16.57,568676.0,15.4208,15.4393,15.3559,15.3559,568676.0
2024-02-28 14:30:00,16.57,16.59,16.47,16.56,480334.0,15.3559,15.3744,15.2632,15.3466,480334.0
2024-02-28 15:00:00,16.55,16.56,16.42,16.47,576128.0,15.3374,15.3466,15.2169,15.2632,576128.0
2024-02-28 15:30:00,16.47,16.57,16.43,16.55,1750344.0,15.2632,15.3559,15.2261,15.3374,1750344.0
2024-02-29 09:30:00,16.7,16.98,16.65,16.87,822273.0,15.4764,15.7359,15.43,15.6339,822273.0
2024-02-29 10:00:00,16.88,16.91,16.71,16.79,899713.0,15.6432,15.671,15.4856,15.5598,899713.0
2024-02-29 10:30:00,16.78,16.8,16.64,16.71,738382.0,15.5505,15.569,15.4208,15.4856,738382.0
2024-02-29 11:00:00,16.71,16.77,16.6,16.63,580008.0,15.4856,15.5412,15.3837,15.4115,580008.0
2024-02-29 11:30:00,16.62,16.66,16.54,16.63,620585.0,15.4022,15.4393,15.3281,15.4115,620585.0
2024-02-29 12:00:00,16.63,16.69,16.62,16.66,437306.0,15.4115,15.4671,15.4022,15.4393,437306.0
2024-02-29 12:30:00,16.66,16.79,16.66,16.76,542002.0,15.4393,15.5598,15.4393,15.532,542002.0
2024-02-29 13:00:00,16.76,16.86,16.74,16.86,488654.0,15.532,15.6246,15.5134,15.6246,488654.0
2024-02-29 13:30:00,16.86,16.89,16.8,16.8,590475.0,15.6246,15.6524,15.569,15.569,590475.0
2024-02-29 14:00:00,16.81,16.88,16.77,16.8,795647.0,15.5783,15.6432,15.5412,15.569,795647.0
2024-02-29 14:30:00,16.79,16.84,16.74,16.78,985812.0,15.5598,15.6061,15.5134,15.5505,985812.0
2024-02-29 15:00:00,16.78,16.79,16.62,16.66,1168311.0,15.5505,15.5598,15.4022,15.4393,1168311.0
2024-02-29 15:30:00,16.66,16.8,16.65,16.71,7503701.0,15.4393,15.569,15.43,15.4856,7503701.0
2024-03-01 09:30:00,16.74,16.78,16.49,16.71,740324.0,15.5134,15.5505,15.2818,15.4856,740324.0
2024-03-01 10:00:00,16.71,17.07,16.7,17.04,586428.0,15.4856,15.8193,15.4764,15.7915,586428.0
2024-03-01 10:30:00,17.04,17.06,16.96,16.99,432586.0,15.7915,15.81,15.7173,15.7451,432586.0
2024-03-01 11:00:00,16.98,17.06,16.97,16.98,407784.0,15.7359,15.81,15.7266,15.7359,407784.0
2024-03-01 11:30:00,16.98,16.99,16.9,16.96,472311.0,15.7359,15.7451,15.6617,15.7173,472311.0
2024-03-01 12:00:00,16.95,17.02,16.94,16.99,345522.0,15.708,15.7729,15.6988,15.7451,345522.0
2024-03-01 12:30:00,16.99,17.05,16.98,17.01,311825.0,15.7451,15.8007,15.7359,15.7637,311825.0
2024-03-01 13:00:00,17.01,17.02,16.91,16.96,497529.0,15.7637,15.7729,15.671,15.7173,497529.0
2024-03-01 13:30:00,16.96,17.04,16.96,17.01,480932.0,15.7173,15.7915,15.7173,15.7637,480932.0
2024-03-01 14:00:00,17.02,17.1,17.01,17.05,659680.0,15.7729,15.8471,15.7637,15.8007,659680.0
2024-03-01 14:30:00,17.05,17.1,17.03,17.07,624481.0,15.8007,15.8471,15.7822,15.8193,624481.0
2024-03-01 15:00:00,17.07,17.1,17.04,17.07,613049.0,15.8193,15.8471,15.7915,15.8193,613049.0
2024-03-01 15:30:00,17.07,17.14,17.06,17.11,1651852.0,15.8193,15.8841,15.81,15.8563,1651852.0
2024-03-04 09:30:00,16.89,17.0,16.6,16.76,441216.0,15.6524,15.7544,15.3837,15.532,441216.0
2024-03-04 10:00:00,16.75,16.79,16.61,16.76,261764.0,15.5227,15.5598,15.393,15.532,261764.0
2024-03-04 10:30:00,16.76,16.83,16.74,16.74,264549.0,15.532,15.5968,15.5134,15.5134,264549.0
2024-03-04 11:00:00,16.74,16.81,16.68,16.68,489722.0,15.5134,15.5783,15.4578,15.4578,489722.0
2024-03-04 11:30:00,16.68,16.87,16.67,16.84,467172.0,15.4578,15.6339,15.4486,15.6061,467172.0
2024-03-04 12:00:00,16.84,16.85,16.76,16.85,254625.0,15.6061,15.6154,15.532,15.6154,254625.0
2024-03-04 12:30:00,16.85,16.85,16.62,16.64,712772.0,15.6154,15.6154,15.4022,15.4208,712772.0
2024-03-04 13:00:00,16.64,16.72,16.62,16.66,514938.0,15.4208,15.4949,15.4022,15.4393,514938.0
2024-03-04 13:30:00,16.66,16.7,16.65,16.7,300801.0,15.4393,15.4764,15.43,15.4764,300801.0
2024-03-04 14:00:00,16.7,16.81,16.69,16.81,707493.0,15.4764,15.5783,15.4671,15.5783,707493.0
2024-03-04 14:30:00,16.81,16.87,16.8,16.85,999544.0,15.5783,15.6339,15.569,15.6154,999544.0
2024-03-04 15:00:00,16.85,16.91,16.83,16.86,2015361.0,15.6154,15.671,15.5968,15.6246,2015361.0
2024-03-04 15:30:00,16.86,16.9,16.78,16.85,1993821.0,15.6246,15.6617,15.5505,15.6154,1993821.0
2024-03-05 09:30:00,16.76,16.94,16.7,16.91,761467.0,15.532,15.6988,15.4764,15.671,761467.0
2024-03-05 10:00:00,16.91,17.03,16.89,16.92,1347663.0,15.671,15.7822,15.6524,15.6802,1347663.0
2024-03-05 10:30:00,16.91,16.97,16.83,16.97,512409.0,15.671,15.7266,15.5968,15.7266,512409.0
2024-03-05 11:00:00,16.96,17.0,16.94,17.0,477991.0,15.7173,15.7544,15.6988,15.7544,477991.0
2024-03-05 11:30:00,17.0,17.04,16.95,17.03,2032155.0,15.7544,15.7915,15.708,15.7822,2032155.0
2024-03-05 12:00:00,17.04,17.15,17.01,17.08,780842.0,15.7915,15.8934,15.7637,15.8285,780842.0
2024-03-05 12:30:00,17.08,17.09,17.01,17.04,425548.0,15.8285,15.8378,15.7637,15.7915,425548.0
2024-03-05 13:00:00,17.04,17.08,16.99,17.07,389380.0,15.7915,15.8285,15.7451,15.8193,389380.0
2024-03-05 13:30:00,17.07,17.08,17.03,17.05,503103.0,15.8193,15.8285,15.7822,15.8007,503103.0
2024-03-05 14:00:00,17.05,17.06,17.0,17.04,375782.0,15.8007,15.81,15.7544,15.7915,375782.0
2024-03-05 14:30:00,17.04,17.06,16.95,16.96,734904.0,15.7915,15.81,15.708,15.7173,734904.0
2024-03-05 15:00:00,16.96,17.05,16.95,17.05,808806.0,15.7173,15.8007,15.708,15.8007,808806.0
2024-03-05 15:30:00,17.05,17.05,16.96,17.04,1576558.0,15.8007,15.8007,15.7173,15.7915,1576558.0
2024-03-06 09:30:00,17.18,17.73,17.13,17.73,885420.0,15.9212,16.4309,15.8749,16.4309,885420.0
2024-03-06 10:00:00,17.71,17.8,17.65,17.68,464736.0,16.4124,16.4958,16.3568,16.3846,464736.0
2024-03-06 10:30:00,17.69,17.72,17.6,17.6,455295.0,16.3938,16.4216,16.3104,16.3104,455295.0
2024-03-06 11:00:00,17.6,17.68,17.58,17.63,296390.0,16.3104,16.3846,16.2919,16.3382,296390.0
2024-03-06 11:30:00,17.63,17.66,17.54,17.63,474725.0,16.3382,16.366,16.2548,16.3382,474725.0
2024-03-06 12:00:00,17.64,17.64,17.55,17.57,354121.0,16.3475,16.3475,16.2641,16.2826,354121.0
2024-03-06 12:30:00,17.56,17.65,17.51,17.53,447217.0,16.2734,16.3568,16.227,16.2456,447217.0
2024-03-06 13:00:00,17.53,17.55,17.48,17.51,335998.0,16.2456,16.2641,16.1992,16.227,335998.0
2024-03-06 13:30:00,17.51,17.53,17.41,17.41,471416.0,16.227,16.2456,16.1343,16.1343,471416.0
2024-03-06 14:00:00,17.41,17.52,17.38,17.5,451454.0,16.1343,16.2363,16.1065,16.2177,451454.0
2024-03-06 14:30:00,17.5,17.51,17.44,17.48,666548.0,16.2177,16.227,16.1621,16.1992,666548.0
2024-03-06 15:00:00,17.48,17.62,17.46,17.62,639370.0,16.1992,16.329,16.1807,16.329,639370.0
2024-03-06 15:30:00,17.61,17.65,17.57,17.57,1796771.0,16.3197,16.3568,16.2826,16.2826,1796771.0
2024-03-07 09:30:00,17.68,17.8,17.61,17.62,551360.0,16.3846,16.4958,16.3197,16.329,551360.0
2024-03-07 10:00:00,17.62,17.64,17.52,17.58,410006.0,16.329,16.3475,16.2363,16.2919,410006.0
2024-03-07 10:30:00,17.59,17.69,17.53,17.64,1053267.0,16.3012,16.3938,16.2456,16.3475,1053267.0
2024-03-07 11:00:00,17.64,17.67,17.55,17.57,385449.0,16.3475,16.3753,16.2641,16.2826,385449.0
2024-03-07 11:30:00,17.57,17.58,17.52,17.56,553195.0,16.2826,16.2919,16.2363,16.2734,553195.0
2024-03-07 12:00:00,17.59,17.64,17.57,17.62,490726.0,16.3012,16.3475,16.2826,16.329,490726.0
2024-03-07 12:30:00,17.62,17.66,17.58,17.65,533962.0,16.329,16.366,16.2919,16.3568,533962.0
2024-03-07 13:00:00,17.65,17.71,17.63,17.67,390448.0,16.3568,16.4124,16.3382,16.3753,390448.0
2024-03-07 13:30:00,17.68,17.72,17.61,17.63,450069.0,16.3846,16.4216,16.3197,16.3382,450069.0
2024-03-07 14:00:00,17.62,17.63,17.54,17.54,265008.0,16.329,16.3382,16.2548,16.2548,265008.0
2024-03-07 14:30:00,17.55,17.55,17.47,17.54,475102.0,16.2641,16.2641,16.1899,16.2548,475102.0
2024-03-07 15:00:00,17.54,17.55,17.49,17.53,320784.0,16.2548,16.2641,16.2085,16.2456,320784.0
2024-03-07 15:30:00,17.53,17.6,17.52,17.54,1237607.0,16.2456,16.3104,16.2363,16.2548,1237607.0
2024-03-08 09:30:00,17.75,17.99,17.68,17.72,430366.0,16.4494,16.6718,16.3846,16.4216,430366.0
2024-03-08 10:00:00,17.73,17.85,17.72,17.83,236224.0,16.4309,16.5421,16.4216,16.5236,236224.0
2024-03-08 10:30:00,17.84,17.84,17.73,17.75,252306.0,16.5328,16.5328,16.4309,16.4494,252306.0
2024-03-08 11:00:00,17.74,17.8,17.72,17.76,748958.0,16.4402,16.4958,16.4216,16.4587,748958.0
2024-03-08 11:30:00,17.75,17.79,17.74,17.74,262657.0,16.4494,16.4865,16.4402,16.4402,262657.0
2024-03-08 12:00:00,17.75,17.78,17.68,17.69,248231.0,16.4494,16.4772,16.3846,16.3938,248231.0
2024-03-08 12:30:00,17.69,17.7,17.61,17.68,179769.0,16.3938,16.4031,16.3197,16.3846,179769.0
2024-03-08 13:00:00,17.68,17.77,17.66,17.75,252576.0,16.3846,16.468,16.366,16.4494,252576.0
2024-03-08 13:30:00,17.76,17.79,17.67,17.71,218685.0,16.4587,16.4865,16.3753,16.4124,218685.0
2024-03-08 14:00:00,17.71,17.82,17.7,17.82,244683.0,16.4124,16.5143,16.4031,16.5143,244683.0
2024-03-08 14:30:00,17.82,17.86,17.78,17.86,307750.0,16.5143,16.5514,16.4772,16.5514,307750.0
2024-03-08 15:00:00,17.86,17.87,17.72,17.73,497310.0,16.5514,16.5606,16.4216,16.4309,497310.0
2024-03-08 15:30:00,17.73,17.8,17.72,17.75,813824.0,16.4309,16.4958,16.4216,16.4494,813824.0
2024-03-11 09:30:00,17.74,17.9,17.65,17.76,246352.0,16.4402,16.5884,16.3568,16.4587,246352.0
2024-03-11 10:00:00,17.75,17.78,17.64,17.75,293473.0,16.4494,16.4772,16.3475,16.4494,293473.0
2024-03-11 10:30:00,17.75,17.76,17.64,17.71,282790.0,16.4494,16.4587,16.3475,16.4124,282790.0
2024-03-11 11:00:00,17.7,17.71,17.43,17.46,585265.0,16.4031,16.4124,16.1529,16.1807,585265.0
2024-03-11 11:30:00,17.46,17.53,17.44,17.52,552768.0,16.1807,16.2456,16.1621,16.2363,552768.0
2024-03-11 12:00:00,17.52,17.6,17.48,17.59,326418.0,16.2363,16.3104,16.1992,16.3012,326418.0
2024-03-11 12:30:00,17.6,17.6,17.55,17.59,169124.0,16.3104,16.3104,16.2641,16.3012,169124.0
2024-03-11 13:00:00,17.6,17.68,17.59,17.66,335056.0,16.3104,16.3846,16.3012,16.366,335056.0
2024-03-11 13:30:00,17.66,17.68,17.63,17.66,200875.0,16.366,16.3846,16.3382,16.366,200875.0
2024-03-11 14:00:00,17.66,17.66,17.57,17.6,128782.0,16.366,16.366,16.2826,16.3104,128782.0
2024-03-11 14:30:00,17.6,17.63,17.58,17.63,189573.0,16.3104,16.3382,16.2919,16.3382,189573.0
2024-03-11 15:00:00,17.63,17.67,17.6,17.65,376241.0,16.3382,16.3753,16.3104,16.3568,376241.0
2024-03-11 15:30:00,17.64,17.66,17.59,17.61,619462.0,16.3475,16.366,16.3012,16.3197,619462.0
2024-03-12 09:30:00,17.6,17.73,17.52,17.66,296860.0,16.3104,16.4309,16.2363,16.366,296860.0
2024-03-12 10:00:00,17.67,17.7,17.62,17.67,237274.0,16.3753,16.4031,16.329,16.3753,237274.0
2024-03-12 10:30:00,17.66,17.71,17.63,17.69,243813.0,16.366,16.4124,16.3382,16.3938,243813.0
2024-03-12 11:00:00,17.69,17.71,17.64,17.7,194363.0,16.3938,16.4124,16.3475,16.4031,194363.0
2024-03-12 11:30:00,17.69,17.7,17.58,17.6,160913.0,16.3938,16.4031,16.2919,16.3104,160913.0
2024-03-12 12:00:00,17.6,17.6,17.48,17.5,218726.0,16.3104,16.3104,16.1992,16.2177,218726.0
2024-03-12 12:30:00,17.5,17.5,17.38,17.47,264516.0,16.2177,16.2177,16.1065,16.1899,264516.0
2024-03-12 13:00:00,17.47,17.47,17.39,17.41,310198.0,16.1899,16.1899,16.1158,16.1343,310198.0
2024-03-12 13:30:00,17.4,17.43,17.37,17.41,180268.0,16.1251,16.1529,16.0973,16.1343,180268.0
2024-03-12 14:00:00,17.41,17.43,17.37,17.42,305497.0,16.1343,16.1529,16.0973,16.1436,305497.0
2024-03-12 14:30:00,17.41,17.45,17.4,17.45,232127.0,16.1343,16.1714,16.1251,16.1714,232127.0
2024-03-12 15:00:00,17.45,17.46,17.42,17.46,187030.0,16.1714,16.1807,16.1436,16.1807,187030.0
2024-03-12 15:30:00,17.46,17.46,17.37,17.39,688778.0,16.1807,16.1807,16.0973,16.1158,688778.0
2024-03-13 09:30:00,17.33,17.51,17.32,17.48,246372.0,16.0602,16.227,16.0509,16.1992,246372.0
2024-03-13 10:00:00,17.48,17.5,17.39,17.39,126218.0,16.1992,16.2177,16.1158,16.1158,126218.0
2024-03-13 10:30:00,17.39,17.41,17.34,17.38,97085.0,16.1158,16.1343,16.0695,16.1065,97085.0
2024-03-13 11:00:00,17.38,17.41,17.36,17.39,246654.0,16.1065,16.1343,16.088,16.1158,246654.0
2024-03-13 11:30:00,17.39,17.43,17.36,17.37,235210.0,16.1158,16.1529,16.088,16.0973,235210.0
2024-03-13 12:00:00,17.36,17.37,17.31,17.33,116565.0,16.088,16.0973,16.0417,16.0602,116565.0
2024-03-13 12:30:00,17.33,17.35,17.3,17.32,188522.0,16.0602,16.0787,16.0324,16.0509,188522.0
2024-03-13 13:00:00,17.32,17.37,17.29,17.34,265845.0,16.0509,16.0973,16.0231,16.0695,265845.0
2024-03-13 13:30:00,17.35,17.35,17.27,17.3,515691.0,16.0787,16.0787,16.0046,16.0324,515691.0
2024-03-13 14:00:00,17.29,17.32,17.27,17.32,194803.0,16.0231,16.0509,16.0046,16.0509,194803.0
2024-03-13 14:30:00,17.32,17.32,17.18,17.24,537873.0,16.0509,16.0509,15.9212,15.9768,537873.0
2024-03-13 15:00:00,17.24,17.25,17.18,17.21,443721.0,15.9768,15.9861,15.9212,15.949,443721.0
2024-03-13 15:30:00,17.21,17.26,17.17,17.25,843923.0,15.949,15.9953,15.9119,15.9861,843923.0
2024-03-14 09:30:00,17.11,17.23,17.01,17.07,534340.0,15.8563,15.9675,15.7637,15.8193,534340.0
2024-03-14 10:00:00,17.07,17.18,16.98,17.01,520957.0,15.8193,15.9212,15.7359,15.7637,520957.0
2024-03-14 10:30:00,17.0,17.07,16.95,17.05,418685.0,15.7544,15.8193,15.708,15.8007,418685.0
2024-03-14 11:00:00,17.05,17.06,16.94,16.94,598390.0,15.8007,15.81,15.6988,15.6988,598390.0
2024-03-14 11:30:00,16.94,16.96,16.87,16.91,495439.0,15.6988,15.7173,15.6339,15.671,495439.0
2024-03-14 12:00:00,16.91,16.91,16.81,16.81,660049.0,15.671,15.671,15.5783,15.5783,660049.0
2024-03-14 12:30:00,16.81,16.88,16.8,16.8,633767.0,15.5783,15.6432,15.569,15.569,633767.0
2024-03-14 13:00:00,16.8,16.86,16.8,16.8,897284.0,15.569,15.6246,15.569,15.569,897284.0
2024-03-14 13:30:00,16.8,16.91,16.77,16.9,702636.0,15.569,15.671,15.5412,15.6617,702636.0
2024-03-14 14:00:00,16.89,16.91,16.84,16.88,461709.0,15.6524,15.671,15.6061,15.6432,461709.0
2024-03-14 14:30:00,16.88,16.89,16.82,16.84,502835.0,15.6432,15.6524,15.5876,15.6061,502835.0
2024-03-14 15:00:00,16.83,16.83,16.77,16.79,486881.0,15.5968,15.5968,15.5412,15.5598,486881.0
2024-03-14 15:30:00,16.78,16.91,16.75,16.91,1772647.0,15.5505,15.671,15.5227,15.671,1772647.0
2024-03-15 09:30:00,16.68,16.96,16.66,16.88,1889613.0,15.4578,15.7173,15.4393,15.6432,1889613.0
2024-03-15 10:00:00,16.88,16.99,16.86,16.95,284211.0,15.6432,15.7451,15.6246,15.708,284211.0
2024-03-15 10:30:00,16.95,17.09,16.94,17.06,324666.0,15.708,15.8378,15.6988,15.81,324666.0
2024-03-15 11:00:00,17.06,17.1,16.97,17.02,445724.0,15.81,15.8471,15.7266,15.7729,445724.0
2024-03-15 11:30:00,17.02,17.03,16.91,16.96,196657.0,15.7729,15.7822,15.671,15.7173,196657.0
2024-03-15 12:00:00,16.96,17.02,16.92,16.99,583685.0,15.7173,15.7729,15.6802,15.7451,583685.0
2024-03-15 12:30:00,16.98,17.01,16.9,16.95,273614.0,15.7359,15.7637,15.6617,15.708,273614.0
2024-03-15 13:00:00,16.94,17.04,16.92,17.03,473904.0,15.6988,15.7915,15.6802,15.7822,473904.0
2024-03-15 13:30:00,17.03,17.04,16.96,17.0,175133.0,15.7822,15.7915,15.7173,15.7544,175133.0
2024-03-15 14:00:00,17.0,17.03,16.96,17.02,207772.0,15.7544,15.7822,15.7173,15.7729,207772.0
2024-03-15 14:30:00,17.02,17.11,16.99,17.1,251653.0,15.7729,15.8563,15.7451,15.8471,251653.0
2024-03-15 15:00:00,17.11,17.14,17.08,17.12,410387.0,15.8563,15.8841,15.8285,15.8656,410387.0
2024-03-15 15:30:00,17.12,17.36,17.11,17.23,3363181.0,15.8656,16.088,15.8563,15.9675,3363181.0
2024-03-18 09:30:00,17.18,17.27,17.05,17.16,312234.0,15.9212,16.0046,15.8007,15.9027,312234.0
2024-03-18 10:00:00,17.17,17.26,17.14,17.21,277299.0,15.9119,15.9953,15.8841,15.949,277299.0
2024-03-18 10:30:00,17.2,17.24,17.16,17.19,174216.0,15.9397,15.9768,15.9027,15.9305,174216.0
2024-03-18 11:00:00,17.18,17.28,17.15,17.28,161089.0,15.9212,16.0139,15.8934,16.0139,161089.0
2024-03-18 11:30:00,17.28,17.33,17.26,17.28,151088.0,16.0139,16.0602,15.9953,16.0139,151088.0
2024-03-18 12:00:00,17.29,17.31,17.22,17.25,134361.0,16.0231,16.0417,15.9583,15.9861,134361.0
2024-03-18 12:30:00,17.24,17.27,17.22,17.26,121915.0,15.9768,16.0046,15.9583,15.9953,121915.0
2024-03-18 13:00:00,17.26,17.32,17.25,17.32,138915.0,15.9953,16.0509,15.9861,16.0509,138915.0
2024-03-18 13:30:00,17.32,17.35,17.3,17.33,181280.0,16.0509,16.0787,16.0324,16.0602,181280.0
2024-03-18 14:00:00,17.34,17.36,17.22,17.25,179758.0,16.0695,16.088,15.9583,15.9861,179758.0
2024-03-18 14:30:00,17.26,17.33,17.24,17.33,217803.0,15.9953,16.0602,15.9768,16.0602,217803.0
2024-03-18 15:00:00,17.32,17.39,17.31,17.36,332817.0,16.0509,16.1158,16.0417,16.088,332817.0
2024-03-18 15:30:00,17.36,17.36,17.28,17.32,1106444.0,16.088,16.088,16.0139,16.0509,1106444.0
2024-03-19 09:30:00,17.29,17.49,17.23,17.41,246661.0,16.0231,16.2085,15.9675,16.1343,246661.0
2024-03-19 10:00:00,17.42,17.44,17.24,17.26,156197.0,16.1436,16.1621,15.9768,15.9953,156197.0
2024-03-19 10:30:00,17.26,17.31,17.25,17.3,174460.0,15.9953,16.0417,15.9861,16.0324,174460.0
2024-03-19 11:00:00,17.3,17.33,17.24,17.26,300508.0,16.0324,16.0602,15.9768,15.9953,300508.0
2024-03-19 11:30:00,17.26,17.29,17.21,17.24,339630.0,15.9953,16.0231,15.949,15.9768,339630.0
2024-03-19 12:00:00,17.25,17.29,17.23,17.29,179856.0,15.9861,16.0231,15.9675,16.0231,179856.0
2024-03-19 12:30:00,17.29,17.35,17.28,17.34,100745.0,16.0231,16.0787,16.0139,16.0695,100745.0
2024-03-19 13:00:00,17.34,17.37,17.3,17.32,105714.0,16.0695,16.0973,16.0324,16.0509,105714.0
2024-03-19 13:30:00,17.32,17.36,17.32,17.36,124001.0,16.0509,16.088,16.0509,16.088,124001.0
2024-03-19 14:00:00,17.35,17.39,17.33,17.39,113925.0,16.0787,16.1158,16.0602,16.1158,113925.0
2024-03-19 14:30:00,17.39,17.43,17.36,17.37,425082.0,16.1158,16.1529,16.088,16.0973,425082.0
2024-03-19 15:00:00,17.37,17.42,17.36,17.41,228074.0,16.0973,16.1436,16.088,16.1343,228074.0
2024-03-19 15:30:00,17.41,17.53,17.41,17.49,1018140.0,16.1343,16.2456,16.1343,16.2085,1018140.0
2024-03-20 09:30:00,17.33,17.44,17.28,17.36,231352.0,16.0602,16.1621,16.0139,16.088,231352.0
2024-03-20 10:00:00,17.36,17.37,17.3,17.32,227760.0,16.088,16.0973,16.0324,16.0509,227760.0
2024-03-20 10:30:00,17.32,17.44,17.32,17.39,213370.0,16.0509,16.1621,16.0509,16.1158,213370.0
2024-03-20 11:00:00,17.39,17.46,17.39,17.43,144106.0,16.1158,16.1807,16.1158,16.1529,144106.0
2024-03-20 11:30:00,17.44,17.44,17.34,17.36,117409.0,16.1621,16.1621,16.0695,16.088,117409.0
2024-03-20 12:00:00,17.36,17.36,17.31,17.35,168197.0,16.088,16.088,16.0417,16.0787,168197.0
2024-03-20 12:30:00,17.35,17.39,17.32,17.36,174982.0,16.0787,16.1158,16.0509,16.088,174982.0
2024-03-20 13:00:00,17.35,17.36,17.32,17.33,84002.0,16.0787,16.088,16.0509,16.0602,84002.0
2024-03-20 13:30:00,17.33,17.35,17.32,17.34,116662.0,16.0602,16.0787,16.0509,16.0695,116662.0
2024-03-20 14:00:00,17.34,17.47,17.34,17.38,211231.0,16.0695,16.1899,16.0695,16.1065,211231.0
2024-03-20 14:30:00,17.39,17.59,17.34,17.53,356448.0,16.1158,16.3012,16.0695,16.2456,356448.0
2024-03-20 15:00:00,17.53,17.66,17.51,17.65,299609.0,16.2456,16.366,16.227,16.3568,299609.0
2024-03-20 15:30:00,17.64,17.66,17.51,17.58,1114041.0,16.3475,16.366,16.227,16.2919,1114041.0
2024-03-21 09:30:00,17.67,17.93,17.61,17.91,223441.0,16.3753,16.6162,16.3197,16.5977,223441.0
2024-03-21 10:00:00,17.91,17.93,17.75,17.77,493305.0,16.5977,16.6162,16.4494,16.468,493305.0
2024-03-21 10:30:00,17.76,17.86,17.74,17.86,147807.0,16.4587,16.5514,16.4402,16.5514,147807.0
2024-03-21 11:00:00,17.86,17.89,17.75,17.75,371717.0,16.5514,16.5792,16.4494,16.4494,371717.0
2024-03-21 11:30:00,17.76,17.81,17.74,17.8,191444.0,16.4587,16.505,16.4402,16.4958,191444.0
2024-03-21 12:00:00,17.8,17.81,17.77,17.8,119477.0,16.4958,16.505,16.468,16.4958,119477.0
2024-03-21 12:30:00,17.8,17.81,17.76,17.8,243271.0,16.4958,16.505,16.4587,16.4958,243271.0
2024-03-21 13:00:00,17.8,17.8,17.76,17.78,237567.0,16.4958,16.4958,16.4587,16.4772,237567.0
2024-03-21 13:30:00,17.78,17.78,17.69,17.7,138029.0,16.4772,16.4772,16.3938,16.4031,138029.0
2024-03-21 14:00:00,17.7,17.83,17.69,17.8,441266.0,16.4031,16.5236,16.3938,16.4958,441266.0
2024-03-21 14:30:00,17.8,17.83,17.78,17.81,114891.0,16.4958,16.5236,16.4772,16.505,114891.0
2024-03-21 15:00:00,17.8,17.83,17.76,17.81,480844.0,16.4958,16.5236,16.4587,16.505,480844.0
2024-03-21 15:30:00,17.82,17.9,17.8,17.81,826611.0,16.5143,16.5884,16.4958,16.505,826611.0
2024-03-22 09:30:00,17.85,17.9,17.78,17.8,210128.0,16.5421,16.5884,16.4772,16.4958,210128.0
2024-03-22 10:00:00,17.8,17.82,17.71,17.74,148830.0,16.4958,16.5143,16.4124,16.4402,148830.0
2024-03-22 10:30:00,17.73,17.77,17.62,17.62,157368.0,16.4309,16.468,16.329,16.329,157368.0
2024-03-22 11:00:00,17.62,17.71,17.59,17.71,311452.0,16.329,16.4124,16.3012,16.4124,311452.0
2024-03-22 11:30:00,17.71,17.74,17.64,17.68,654525.0,16.4124,16.4402,16.3475,16.3846,654525.0
2024-03-22 12:00:00,17.68,17.68,17.59,17.64,456734.0,16.3846,16.3846,16.3012,16.3475,456734.0
2024-03-22 12:30:00,17.63,17.68,17.6,17.62,156661.0,16.3382,16.3846,16.3104,16.329,156661.0
2024-03-22 13:00:00,17.62,17.66,17.59,17.64,123281.0,16.329,16.366,16.3012,16.3475,123281.0
2024-03-22 13:30:00,17.64,17.66,17.63,17.65,161530.0,16.3475,16.366,16.3382,16.3568,161530.0
2024-03-22 14:00:00,17.66,17.68,17.64,17.64,149655.0,16.366,16.3846,16.3475,16.3475,149655.0
2024-03-22 14:30:00,17.64,17.69,17.63,17.63,221774.0,16.3475,16.3938,16.3382,16.3382,221774.0
2024-03-22 15:00:00,17.63,17.64,17.55,17.59,150480.0,16.3382,16.3475,16.2641,16.3012,150480.0
2024-03-22 15:30:00,17.59,17.62,17.53,17.53,731932.0,16.3012,16.329,16.2456,16.2456,731932.0
2024-03-25 09:30:00,17.61,17.76,17.55,17.66,177663.0,16.3197,16.4587,16.2641,16.366,177663.0
2024-03-25 10:00:00,17.65,17.71,17.59,17.64,209386.0,16.3568,16.4124,16.3012,16.3475,209386.0
2024-03-25 10:30:00,17.64,17.65,17.57,17.63,169675.0,16.3475,16.3568,16.2826,16.3382,169675.0
2024-03-25 11:00:00,17.63,17.65,17.62,17.65,122545.0,16.3382,16.3568,16.329,16.3568,122545.0
2024-03-25 11:30:00,17.65,17.66,17.63,17.65,230744.0,16.3568,16.366,16.3382,16.3568,230744.0
2024-03-25 12:00:00,17.65,17.65,17.57,17.61,104807.0,16.3568,16.3568,16.2826,16.3197,104807.0
2024-03-25 12:30:00,17.61,17.66,17.57,17.64,255419.0,16.3197,16.366,16.2826,16.3475,255419.0
2024-03-25 13:00:00,17.64,17.65,17.57,17.57,264367.0,16.3475,16.3568,16.2826,16.2826,264367.0
2024-03-25 13:30:00,17.57,17.6,17.56,17.59,149949.0,16.2826,16.3104,16.2734,16.3012,149949.0
2024-03-25 14:00:00,17.59,17.59,17.53,17.55,119488.0,16.3012,16.3012,16.2456,16.2641,119488.0
2024-03-25 14:30:00,17.55,17.58,17.51,17.52,180635.0,16.2641,16.2919,16.227,16.2363,180635.0
2024-03-25 15:00:00,17.52,17.52,17.45,17.48,247698.0,16.2363,16.2363,16.1714,16.1992,247698.0
2024-03-25 15:30:00,17.48,17.54,17.46,17.54,581117.0,16.1992,16.2548,16.1807,16.2548,581117.0
2024-03-26 09:30:00,17.68,17.69,17.51,17.55,182339.0,16.3846,16.3938,16.227,16.2641,182339.0
2024-03-26 10:00:00,17.55,17.62,17.52,17.61,234749.0,16.2641,16.329,16.2363,16.3197,234749.0
2024-03-26 10:30:00,17.61,17.69,17.6,17.69,421684.0,16.3197,16.3938,16.3104,16.3938,421684.0
2024-03-26 11:00:00,17.68,17.69,17.62,17.65,420158.0,16.3846,16.3938,16.329,16.3568,420158.0
2024-03-26 11:30:00,17.66,17.67,17.62,17.64,119200.0,16.366,16.3753,16.329,16.3475,119200.0
2024-03-26 12:00:00,17.63,17.71,17.61,17.66,186877.0,16.3382,16.4124,16.3197,16.366,186877.0
2024-03-26 12:30:00,17.67,17.67,17.63,17.64,97792.0,16.3753,16.3753,16.3382,16.3475,97792.0
2024-03-26 13:00:00,17.65,17.66,17.6,17.64,155123.0,16.3568,16.366,16.3104,16.3475,155123.0
2024-03-26 13:30:00,17.63,17.65,17.61,17.64,161637.0,16.3382,16.3568,16.3197,16.3475,161637.0
2024-03-26 14:00:00,17.64,17.68,17.63,17.66,170749.0,16.3475,16.3846,16.3382,16.366,170749.0
2024-03-26 14:30:00,17.66,17.71,17.64,17.71,462283.0,16.366,16.4124,16.3475,16.4124,462283.0
2024-03-26 15:00:00,17.71,17.73,17.67,17.7,846496.0,16.4124,16.4309,16.3753,16.4031,846496.0
2024-03-26 15:30:00,17.7,17.7,17.55,17.55,1004849.0,16.4031,16.4031,16.2641,16.2641,1004849.0
2024-03-27 09:30:00,17.74,17.92,17.7,17.9,279708.0,16.4402,16.607,16.4031,16.5884,279708.0
2024-03-27 10:00:00,17.91,18.09,17.87,18.07,402355.0,16.5977,16.7645,16.5606,16.746,402355.0
2024-03-27 10:30:00,18.07,18.14,18.01,18.05,482078.0,16.746,16.8109,16.6904,16.7275,482078.0
2024-03-27 11:00:00,18.05,18.08,18.01,18.07,270837.0,16.7275,16.7553,16.6904,16.746,270837.0
2024-03-27 11:30:00,18.06,18.08,18.03,18.07,157816.0,16.7367,16.7553,16.7089,16.746,157816.0
2024-03-27 12:00:00,18.07,18.12,18.05,18.12,153854.0,16.746,16.7923,16.7275,16.7923,153854.0
2024-03-27 12:30:00,18.12,18.18,18.09,18.11,254662.0,16.7923,16.8479,16.7645,16.7831,254662.0
2024-03-27 13:00:00,18.11,18.11,18.06,18.07,137909.0,16.7831,16.7831,16.7367,16.746,137909.0
2024-03-27 13:30:00,18.07,18.09,18.05,18.09,167097.0,16.746,16.7645,16.7275,16.7645,167097.0
2024-03-27 14:00:00,18.09,18.15,18.08,18.14,153647.0,16.7645,16.8201,16.7553,16.8109,153647.0
2024-03-27 14:30:00,18.14,18.19,18.14,18.16,221869.0,16.8109,16.8572,16.8109,16.8294,221869.0
2024-03-27 15:00:00,18.16,18.22,18.15,18.21,247428.0,16.8294,16.885,16.8201,16.8757,247428.0
2024-03-27 15:30:00,18.21,18.33,18.2,18.32,962461.0,16.8757,16.9869,16.8665,16.9777,962461.0
2024-03-28 09:30:00,18.35,18.64,18.35,18.6,384709.0,17.0055,17.2742,17.0055,17.2372,384709.0
2024-03-28 10:00:00,18.6,18.79,18.58,18.76,225576.0,17.2372,17.4132,17.2186,17.3854,225576.0
2024-03-28 10:30:00,18.76,18.8,18.68,18.71,184369.0,17.3854,17.4225,17.3113,17.3391,184369.0
2024-03-28 11:00:00,18.71,18.72,18.65,18.66,174634.0,17.3391,17.3484,17.2835,17.2928,174634.0
2024-03-28 11:30:00,18.67,18.7,18.64,18.7,125443.0,17.302,17.3298,17.2742,17.3298,125443.0
2024-03-28 12:00:00,18.69,18.7,18.64,18.68,151534.0,17.3206,17.3298,17.2742,17.3113,151534.0
2024-03-28 12:30:00,18.68,18.68,18.62,18.63,107965.0,17.3113,17.3113,17.2557,17.265,107965.0
2024-03-28 13:00:00,18.63,18.67,18.62,18.66,90371.0,17.265,17.302,17.2557,17.2928,90371.0
2024-03-28 13:30:00,18.66,18.7,18.63,18.69,132945.0,17.2928,17.3298,17.265,17.3206,132945.0
2024-03-28 14:00:00,18.7,18.77,18.69,18.73,238939.0,17.3298,17.3947,17.3206,17.3576,238939.0
2024-03-28 14:30:00,18.73,18.73,18.61,18.66,350919.0,17.3576,17.3576,17.2464,17.2928,350919.0
2024-03-28 15:00:00,18.66,18.77,18.63,18.77,218924.0,17.2928,17.3947,17.265,17.3947,218924.0
2024-03-28 15:30:00,18.77,18.79,18.71,18.74,785235.0,17.3947,17.4132,17.3391,17.3669,785235.0
2024-04-01 09:30:00,19.28,19.29,18.77,18.86,635096.0,17.8673,17.8766,17.3947,17.4781,635096.0
2024-04-01 10:00:00,18.85,18.85,18.69,18.69,336115.0,17.4688,17.4688,17.3206,17.3206,336115.0
2024-04-01 10:30:00,18.7,18.76,18.66,18.74,299285.0,17.3298,17.3854,17.2928,17.3669,299285.0
2024-04-01 11:00:00,18.74,18.77,18.67,18.7,261697.0,17.3669,17.3947,17.302,17.3298,261697.0
2024-04-01 11:30:00,18.69,18.73,18.64,18.69,321893.0,17.3206,17.3576,17.2742,17.3206,321893.0
2024-04-01 12:00:00,18.68,18.71,18.64,18.68,134940.0,17.3113,17.3391,17.2742,17.3113,134940.0
2024-04-01 12:30:00,18.68,18.72,18.64,18.65,228342.0,17.3113,17.3484,17.2742,17.2835,228342.0
2024-04-01 13:00:00,18.65,18.67,18.58,18.61,150894.0,17.2835,17.302,17.2186,17.2464,150894.0
2024-04-01 13:30:00,18.6,18.64,18.59,18.62,237673.0,17.2372,17.2742,17.2279,17.2557,237673.0
2024-04-01 14:00:00,18.63,18.63,18.57,18.6,134658.0,17.265,17.265,17.2093,17.2372,134658.0
2024-04-01 14:30:00,18.59,18.61,18.56,18.59,166140.0,17.2279,17.2464,17.2001,17.2279,166140.0
2024-04-01 15:00:00,18.6,18.61,18.55,18.57,269558.0,17.2372,17.2464,17.1908,17.2093,269558.0
2024-04-01 15:30:00,18.57,18.58,18.49,18.53,838420.0,17.2093,17.2186,17.1352,17.1723,838420.0
2024-04-02 09:30:00,18.45,18.55,18.14,18.2,532605.0,17.0981,17.1908,16.8109,16.8665,532605.0
2024-04-02 10:00:00,18.2,18.3,18.16,18.21,288038.0,16.8665,16.9591,16.8294,16.8757,288038.0
2024-04-02 10:30:00,18.2,18.28,18.19,18.27,225592.0,16.8665,16.9406,16.8572,16.9313,225592.0
2024-04-02 11:00:00,18.27,18.3,18.23,18.26,152746.0,16.9313,16.9591,16.8943,16.9221,152746.0
2024-04-02 11:30:00,18.26,18.27,18.19,18.21,234016.0,16.9221,16.9313,16.8572,16.8757,234016.0
2024-04-02 12:00:00,18.22,18.26,18.2,18.21,182351.0,16.885,16.9221,16.8665,16.8757,182351.0
2024-04-02 12:30:00,18.21,18.23,18.18,18.2,168659.0,16.8757,16.8943,16.8479,16.8665,168659.0
2024-04-02 13:00:00,18.21,18.22,18.14,18.14,207796.0,16.8757,16.885,16.8109,16.8109,207796.0
2024-04-02 13:30:00,18.14,18.2,18.12,18.19,230669.0,16.8109,16.8665,16.7923,16.8572,230669.0
2024-04-02 14:00:00,18.18,18.19,18.16,18.16,139518.0,16.8479,16.8572,16.8294,16.8294,139518.0
2024-04-02 14:30:00,18.16,18.19,18.14,18.16,167165.0,16.8294,16.8572,16.8109,16.8294,167165.0
2024-04-02 15:00:00,18.16,18.23,18.14,18.23,242306.0,16.8294,16.8943,16.8109,16.8943,242306.0
2024-04-02 15:30:00,18.23,18.28,18.21,18.23,677445.0,16.8943,16.9406,16.8757,16.8943,677445.0
2024-04-03 09:30:00,18.19,18.26,18.1,18.16,191638.0,16.8572,16.9221,16.7738,16.8294,191638.0
2024-04-03 10:00:00,18.17,18.37,18.17,18.35,108355.0,16.8387,17.024,16.8387,17.0055,108355.0
2024-04-03 10:30:00,18.35,18.42,18.32,18.38,369847.0,17.0055,17.0703,16.9777,17.0333,369847.0
2024-04-03 11:00:00,18.37,18.37,18.31,18.36,194185.0,17.024,17.024,16.9684,17.0147,194185.0
2024-04-03 11:30:00,18.36,18.36,18.3,18.32,168076.0,17.0147,17.0147,16.9591,16.9777,168076.0
2024-04-03 12:00:00,18.32,18.4,18.31,18.4,139039.0,16.9777,17.0518,16.9684,17.0518,139039.0
2024-04-03 12:30:00,18.4,18.42,18.34,18.4,117839.0,17.0518,17.0703,16.9962,17.0518,117839.0
2024-04-03 13:00:00,18.4,18.42,18.38,18.4,89553.0,17.0518,17.0703,17.0333,17.0518,89553.0
2024-04-03 13:30:00,18.39,18.43,18.38,18.4,161196.0,17.0425,17.0796,17.0333,17.0518,161196.0
2024-04-03 14:00:00,18.4,18.44,18.39,18.43,138977.0,17.0518,17.0889,17.0425,17.0796,138977.0
2024-04-03 14:30:00,18.43,18.46,18.41,18.46,132524.0,17.0796,17.1074,17.0611,17.1074,132524.0
2024-04-03 15:00:00,18.46,18.51,18.42,18.44,726529.0,17.1074,17.1537,17.0703,17.0889,726529.0
2024-04-03 15:30:00,18.44,18.45,18.36,18.38,970879.0,17.0889,17.0981,17.0147,17.0333,970879.0
2024-04-04 09:30:00,18.62,18.74,18.54,18.71,133469.0,17.2557,17.3669,17.1815,17.3391,133469.0
2024-04-04 10:00:00,18.71,18.82,18.68,18.73,281720.0,17.3391,17.441,17.3113,17.3576,281720.0
2024-04-04 10:30:00,18.73,18.77,18.64,18.64,264059.0,17.3576,17.3947,17.2742,17.2742,264059.0
2024-04-04 11:00:00,18.64,18.66,18.58,18.65,189071.0,17.2742,17.2928,17.2186,17.2835,189071.0
2024-04-04 11:30:00,18.65,18.7,18.64,18.69,153572.0,17.2835,17.3298,17.2742,17.3206,153572.0
2024-04-04 12:00:00,18.69,18.69,18.61,18.62,107987.0,17.3206,17.3206,17.2464,17.2557,107987.0
2024-04-04 12:30:00,18.62,18.63,18.54,18.57,165905.0,17.2557,17.265,17.1815,17.2093,165905.0
2024-04-04 13:00:00,18.56,18.62,18.56,18.59,156492.0,17.2001,17.2557,17.2001,17.2279,156492.0
2024-04-04 13:30:00,18.58,18.58,18.47,18.48,186259.0,17.2186,17.2186,17.1167,17.1259,186259.0
2024-04-04 14:00:00,18.47,18.48,18.29,18.3,476490.0,17.1167,17.1259,16.9499,16.9591,476490.0
2024-04-04 14:30:00,18.3,18.33,18.24,18.26,660863.0,16.9591,16.9869,16.9035,16.9221,660863.0
2024-04-04 15:00:00,18.26,18.34,18.24,18.3,602196.0,16.9221,16.9962,16.9035,16.9591,602196.0
2024-04-04 15:30:00,18.3,18.35,18.2,18.33,1511605.0,16.9591,17.0055,16.8665,16.9869,1511605.0
2024-04-05 09:30:00,18.19,18.38,18.16,18.23,505689.0,16.8572,17.0333,16.8294,16.8943,505689.0
2024-04-05 10:00:00,18.22,18.39,18.22,18.34,279315.0,16.885,17.0425,16.885,16.9962,279315.0
2024-04-05 10:30:00,18.34,18.51,18.32,18.48,249292.0,16.9962,17.1537,16.9777,17.1259,249292.0
2024-04-05 11:00:00,18.47,18.54,18.44,18.49,741122.0,17.1167,17.1815,17.0889,17.1352,741122.0
2024-04-05 11:30:00,18.48,18.57,18.41,18.55,292930.0,17.1259,17.2093,17.0611,17.1908,292930.0
2024-04-05 12:00:00,18.55,18.6,18.5,18.58,250008.0,17.1908,17.2372,17.1445,17.2186,250008.0
2024-04-05 12:30:00,18.58,18.63,18.55,18.61,282611.0,17.2186,17.265,17.1908,17.2464,282611.0
2024-04-05 13:00:00,18.62,18.62,18.5,18.55,226382.0,17.2557,17.2557,17.1445,17.1908,226382.0
2024-04-05 13:30:00,18.55,18.57,18.46,18.48,198486.0,17.1908,17.2093,17.1074,17.1259,198486.0
2024-04-05 14:00:00,18.48,18.58,18.44,18.55,366248.0,17.1259,17.2186,17.0889,17.1908,366248.0
2024-04-05 14:30:00,18.55,18.57,18.49,18.52,253407.0,17.1908,17.2093,17.1352,17.163,253407.0
2024-04-05 15:00:00,18.52,18.6,18.5,18.54,1881922.0,17.163,17.2372,17.1445,17.1815,1881922.0
2024-04-05 15:30:00,18.54,18.63,18.5,18.63,1215116.0,17.1815,17.265,17.1445,17.265,1215116.0
2024-04-08 09:30:00,18.7,18.77,18.53,18.57,236123.0,17.3298,17.3947,17.1723,17.2093,236123.0
2024-04-08 10:00:00,18.56,18.61,18.51,18.61,250358.0,17.2001,17.2464,17.1537,17.2464,250358.0
2024-04-08 10:30:00,18.61,18.73,18.59,18.7,184761.0,17.2464,17.3576,17.2279,17.3298,184761.0
2024-04-08 11:00:00,18.7,18.78,18.69,18.76,171532.0,17.3298,17.404,17.3206,17.3854,171532.0
2024-04-08 11:30:00,18.75,18.86,18.74,18.85,257660.0,17.3762,17.4781,17.3669,17.4688,257660.0
2024-04-08 12:00:00,18.86,18.89,18.8,18.85,315635.0,17.4781,17.5059,17.4225,17.4688,315635.0
2024-04-08 12:30:00,18.85,18.9,18.84,18.89,156808.0,17.4688,17.5152,17.4596,17.5059,156808.0
2024-04-08 13:00:00,18.89,18.9,18.85,18.89,239933.0,17.5059,17.5152,17.4688,17.5059,239933.0
2024-04-08 13:30:00,18.88,18.93,18.88,18.92,182570.0,17.4966,17.543,17.4966,17.5337,182570.0
2024-04-08 14:00:00,18.91,18.94,18.87,18.89,265509.0,17.5244,17.5522,17.4874,17.5059,265509.0
2024-04-08 14:30:00,18.88,18.94,18.86,18.9,321485.0,17.4966,17.5522,17.4781,17.5152,321485.0
2024-04-08 15:00:00,18.9,18.96,18.89,18.96,345736.0,17.5152,17.5708,17.5059,17.5708,345736.0
2024-04-08 15:30:00,18.95,19.04,18.92,18.99,1563051.0,17.5615,17.6449,17.5337,17.5986,1563051.0
2024-04-09 09:30:00,19.05,19.28,19.02,19.12,382719.0,17.6542,17.8673,17.6264,17.719,382719.0
2024-04-09 10:00:00,19.12,19.26,19.09,19.23,274513.0,17.719,17.8488,17.6912,17.821,274513.0
2024-04-09 10:30:00,19.23,19.24,19.09,19.13,332906.0,17.821,17.8303,17.6912,17.7283,332906.0
2024-04-09 11:00:00,19.14,19.19,19.09,19.16,269662.0,17.7376,17.7839,17.6912,17.7561,269662.0
2024-04-09 11:30:00,19.16,19.24,19.16,19.21,122742.0,17.7561,17.8303,17.7561,17.8025,122742.0
2024-04-09 12:00:00,19.2,19.23,19.17,19.23,182952.0,17.7932,17.821,17.7654,17.821,182952.0
2024-04-09 12:30:00,19.23,19.23,19.17,19.18,142856.0,17.821,17.821,17.7654,17.7747,142856.0
2024-04-09 13:00:00,19.19,19.21,19.17,19.2,175208.0,17.7839,17.8025,17.7654,17.7932,175208.0
2024-04-09 13:30:00,19.2,19.23,19.19,19.2,150244.0,17.7932,17.821,17.7839,17.7932,150244.0
2024-04-09 14:00:00,19.2,19.23,19.15,19.21,332258.0,17.7932,17.821,17.7469,17.8025,332258.0
2024-04-09 14:30:00,19.2,19.24,19.2,19.23,126813.0,17.7932,17.8303,17.7932,17.821,126813.0
2024-04-09 15:00:00,19.23,19.31,19.2,19.3,271495.0,17.821,17.8951,17.7932,17.8859,271495.0
2024-04-09 15:30:00,19.31,19.39,19.3,19.34,1248361.0,17.8951,17.9693,17.8859,17.9229,1248361.0
2024-04-10 09:30:00,18.68,18.83,18.59,18.66,564474.0,17.3113,17.4503,17.2279,17.2928,564474.0
2024-04-10 10:00:00,18.66,18.86,18.63,18.77,281020.0,17.2928,17.4781,17.265,17.3947,281020.0
2024-04-10 10:30:00,18.77,18.8,18.67,18.69,268330.0,17.3947,17.4225,17.302,17.3206,268330.0
2024-04-10 11:00:00,18.69,18.71,18.58,18.71,261823.0,17.3206,17.3391,17.2186,17.3391,261823.0
2024-04-10 11:30:00,18.71,18.73,18.64,18.67,296449.0,17.3391,17.3576,17.2742,17.302,296449.0
2024-04-10 12:00:00,18.68,18.69,18.57,18.66,281775.0,17.3113,17.3206,17.2093,17.2928,281775.0
2024-04-10 12:30:00,18.66,18.66,18.61,18.63,130444.0,17.2928,17.2928,17.2464,17.265,130444.0
2024-04-10 13:00:00,18.63,18.63,18.44,18.53,290893.0,17.265,17.265,17.0889,17.1723,290893.0
2024-04-10 13:30:00,18.52,18.63,18.45,18.59,258948.0,17.163,17.265,17.0981,17.2279,258948.0
2024-04-10 14:00:00,18.59,18.62,18.52,18.52,231042.0,17.2279,17.2557,17.163,17.163,231042.0
2024-04-10 14:30:00,18.52,18.57,18.47,18.48,118997.0,17.163,17.2093,17.1167,17.1259,118997.0
2024-04-10 15:00:00,18.47,18.72,18.45,18.7,495667.0,17.1167,17.3484,17.0981,17.3298,495667.0
2024-04-10 15:30:00,18.7,18.73,18.64,18.67,749595.0,17.3298,17.3576,17.2742,17.302,749595.0
2024-04-11 09:30:00,18.89,18.96,18.63,18.64,217248.0,17.5059,17.5708,17.265,17.2742,217248.0
2024-04-11 10:00:00,18.63,18.63,18.48,18.51,420739.0,17.265,17.265,17.1259,17.1537,420739.0
2024-04-11 10:30:00,18.51,18.56,18.38,18.38,531681.0,17.1537,17.2001,17.0333,17.0333,531681.0
2024-04-11 11:00:00,18.39,18.4,18.29,18.38,358028.0,17.0425,17.0518,16.9499,17.0333,358028.0
2024-04-11 11:30:00,18.38,18.63,18.38,18.63,310752.0,17.0333,17.265,17.0333,17.265,310752.0
2024-04-11 12:00:00,18.63,18.63,18.49,18.51,175856.0,17.265,17.265,17.1352,17.1537,175856.0
2024-04-11 12:30:00,18.51,18.6,18.5,18.59,169525.0,17.1537,17.2372,17.1445,17.2279,169525.0
2024-04-11 13:00:00,18.59,18.67,18.57,18.63,122471.0,17.2279,17.302,17.2093,17.265,122471.0
2024-04-11 13:30:00,18.63,18.72,18.62,18.71,199069.0,17.265,17.3484,17.2557,17.3391,199069.0
2024-04-11 14:00:00,18.71,18.76,18.66,18.7,370804.0,17.3391,17.3854,17.2928,17.3298,370804.0
2024-04-11 14:30:00,18.7,18.81,18.69,18.78,251822.0,17.3298,17.4318,17.3206,17.404,251822.0
2024-04-11 15:00:00,18.78,18.78,18.64,18.68,256419.0,17.404,17.404,17.2742,17.3113,256419.0
2024-04-11 15:30:00,18.68,18.74,18.63,18.68,590546.0,17.3113,17.3669,17.265,17.3113,590546.0
2024-04-12 09:30:00,18.66,18.7,18.52,18.63,380870.0,17.2928,17.3298,17.163,17.265,380870.0
2024-04-12 10:00:00,18.63,18.66,18.5,18.53,296052.0,17.265,17.2928,17.1445,17.1723,296052.0
2024-04-12 10:30:00,18.53,18.62,18.52,18.58,177710.0,17.1723,17.2557,17.163,17.2186,177710.0
2024-04-12 11:00:00,18.59,18.62,18.51,18.53,151728.0,17.2279,17.2557,17.1537,17.1723,151728.0
2024-04-12 11:30:00,18.53,18.58,18.49,18.57,214974.0,17.1723,17.2186,17.1352,17.2093,214974.0
2024-04-12 12:00:00,18.57,18.59,18.53,18.54,201079.0,17.2093,17.2279,17.1723,17.1815,201079.0
2024-04-12 12:30:00,18.54,18.59,18.49,18.57,236519.0,17.1815,17.2279,17.1352,17.2093,236519.0
2024-04-12 13:00:00,18.57,18.6,18.52,18.54,214675.0,17.2093,17.2372,17.163,17.1815,214675.0
2024-04-12 13:30:00,18.53,18.62,18.5,18.6,190175.0,17.1723,17.2557,17.1445,17.2372,190175.0
2024-04-12 14:00:00,18.6,18.63,18.56,18.6,185666.0,17.2372,17.265,17.2001,17.2372,185666.0
2024-04-12 14:30:00,18.6,18.6,18.49,18.52,253958.0,17.2372,17.2372,17.1352,17.163,253958.0
2024-04-12 15:00:00,18.52,18.55,18.46,18.52,287220.0,17.163,17.1908,17.1074,17.163,287220.0
2024-04-12 15:30:00,18.52,18.57,18.5,18.51,1026474.0,17.163,17.2093,17.1445,17.1537,1026474.0
2024-04-15 09:30:00,18.66,18.71,18.42,18.54,246846.0,17.2928,17.3391,17.0703,17.1815,246846.0
2024-04-15 10:00:00,18.54,18.54,18.36,18.36,144833.0,17.1815,17.1815,17.0147,17.0147,144833.0
2024-04-15 10:30:00,18.36,18.43,18.32,18.38,295930.0,17.0147,17.0796,16.9777,17.0333,295930.0
2024-04-15 11:00:00,18.38,18.43,18.34,18.39,252543.0,17.0333,17.0796,16.9962,17.0425,252543.0
2024-04-15 11:30:00,18.39,18.44,18.37,18.41,110039.0,17.0425,17.0889,17.024,17.0611,110039.0
2024-04-15 12:00:00,18.4,18.44,18.38,18.42,152962.0,17.0518,17.0889,17.0333,17.0703,152962.0
2024-04-15 12:30:00,18.43,18.5,18.41,18.45,169693.0,17.0796,17.1445,17.0611,17.0981,169693.0
2024-04-15 13:00:00,18.46,18.48,18.38,18.43,355961.0,17.1074,17.1259,17.0333,17.0796,355961.0
2024-04-15 13:30:00,18.42,18.46,18.33,18.41,270164.0,17.0703,17.1074,16.9869,17.0611,270164.0
2024-04-15 14:00:00,18.41,18.42,18.23,18.24,160068.0,17.0611,17.0703,16.8943,16.9035,160068.0
2024-04-15 14:30:00,18.24,18.3,18.18,18.21,154580.0,16.9035,16.9591,16.8479,16.8757,154580.0
2024-04-15 15:00:00,18.21,18.22,18.1,18.16,573664.0,16.8757,16.885,16.7738,16.8294,573664.0
2024-04-15 15:30:00,18.16,18.33,18.16,18.29,940423.0,16.8294,16.9869,16.8294,16.9499,940423.0
2024-04-16 09:30:00,18.18,18.28,17.99,18.01,435954.0,16.8479,16.9406,16.6718,16.6904,435954.0
2024-04-16 10:00:00,18.01,18.12,17.99,18.1,225952.0,16.6904,16.7923,16.6718,16.7738,225952.0
2024-04-16 10:30:00,18.1,18.14,18.02,18.06,321937.0,16.7738,16.8109,16.6996,16.7367,321937.0
2024-04-16 11:00:00,18.07,18.12,18.0,18.05,231142.0,16.746,16.7923,16.6811,16.7275,231142.0
2024-04-16 11:30:00,18.05,18.16,18.03,18.1,168949.0,16.7275,16.8294,16.7089,16.7738,168949.0
2024-04-16 12:00:00,18.1,18.1,18.04,18.05,237483.0,16.7738,16.7738,16.7182,16.7275,237483.0
2024-04-16 12:30:00,18.06,18.06,17.96,17.99,168932.0,16.7367,16.7367,16.644,16.6718,168932.0
2024-04-16 13:00:00,17.98,18.06,17.94,18.02,150719.0,16.6626,16.7367,16.6255,16.6996,150719.0
2024-04-16 13:30:00,18.02,18.06,17.92,17.98,622104.0,16.6996,16.7367,16.607,16.6626,622104.0
2024-04-16 14:00:00,17.98,18.06,17.83,17.85,576898.0,16.6626,16.7367,16.5236,16.5421,576898.0
2024-04-16 14:30:00,17.86,17.92,17.84,17.91,273291.0,16.5514,16.607,16.5328,16.5977,273291.0
2024-04-16 15:00:00,17.91,17.92,17.85,17.91,304935.0,16.5977,16.607,16.5421,16.5977,304935.0
2024-04-16 15:30:00,17.9,17.9,17.8,17.82,1049556.0,16.5884,16.5884,16.4958,16.5143,1049556.0
2024-04-17 09:30:00,17.91,18.09,17.83,18.07,157038.0,16.5977,16.7645,16.5236,16.746,157038.0
2024-04-17 10:00:00,18.07,18.11,17.99,18.01,167472.0,16.746,16.7831,16.6718,16.6904,167472.0
2024-04-17 10:30:00,18.01,18.04,17.96,18.01,117575.0,16.6904,16.7182,16.644,16.6904,117575.0
2024-04-17 11:00:00,18.02,18.08,17.95,17.97,87073.0,16.6996,16.7553,16.6348,16.6533,87073.0
2024-04-17 11:30:00,17.98,18.08,17.94,18.06,103262.0,16.6626,16.7553,16.6255,16.7367,103262.0
2024-04-17 12:00:00,18.06,18.12,18.0,18.08,179742.0,16.7367,16.7923,16.6811,16.7553,179742.0
2024-04-17 12:30:00,18.08,18.14,18.07,18.11,186439.0,16.7553,16.8109,16.746,16.7831,186439.0
2024-04-17 13:00:00,18.11,18.23,18.1,18.23,115630.0,16.7831,16.8943,16.7738,16.8943,115630.0
2024-04-17 13:30:00,18.23,18.26,18.18,18.24,136808.0,16.8943,16.9221,16.8479,16.9035,136808.0
2024-04-17 14:00:00,18.24,18.33,18.21,18.22,158780.0,16.9035,16.9869,16.8757,16.885,158780.0
2024-04-17 14:30:00,18.22,18.28,18.15,18.18,156823.0,16.885,16.9406,16.8201,16.8479,156823.0
2024-04-17 15:00:00,18.17,18.24,18.16,18.21,262398.0,16.8387,16.9035,16.8294,16.8757,262398.0
2024-04-17 15:30:00,18.21,18.24,18.06,18.07,933497.0,16.8757,16.9035,16.7367,16.746,933497.0
2024-04-18 09:30:00,18.17,18.18,18.0,18.14,99432.0,16.8387,16.8479,16.6811,16.8109,99432.0
2024-04-18 10:00:00,18.14,18.17,18.07,18.17,304954.0,16.8109,16.8387,16.746,16.8387,304954.0
2024-04-18 10:30:00,18.16,18.26,18.14,18.25,122712.0,16.8294,16.9221,16.8109,16.9128,122712.0
2024-04-18 11:00:00,18.25,18.28,18.17,18.18,88166.0,16.9128,16.9406,16.8387,16.8479,88166.0
2024-04-18 11:30:00,18.18,18.19,18.1,18.11,106266.0,16.8479,16.8572,16.7738,16.7831,106266.0
2024-04-18 12:00:00,18.12,18.13,18.07,18.1,90921.0,16.7923,16.8016,16.746,16.7738,90921.0
2024-04-18 12:30:00,18.09,18.1,17.98,17.99,153423.0,16.7645,16.7738,16.6626,16.6718,153423.0
2024-04-18 13:00:00,17.99,18.02,17.93,17.98,142321.0,16.6718,16.6996,16.6162,16.6626,142321.0
2024-04-18 13:30:00,17.98,18.01,17.95,17.98,163492.0,16.6626,16.6904,16.6348,16.6626,163492.0
2024-04-18 14:00:00,17.98,18.0,17.93,17.94,173556.0,16.6626,16.6811,16.6162,16.6255,173556.0
2024-04-18 14:30:00,17.94,17.99,17.91,17.96,254514.0,16.6255,16.6718,16.5977,16.644,254514.0
2024-04-18 15:00:00,17.96,17.99,17.91,17.96,315572.0,16.644,16.6718,16.5977,16.644,315572.0
2024-04-18 15:30:00,17.97,18.02,17.94,18.01,685866.0,16.6533,16.6996,16.6255,16.6904,685866.0
2024-04-19 09:30:00,18.03,18.23,18.02,18.21,348058.0,16.7089,16.8943,16.6996,16.8757,348058.0
2024-04-19 10:00:00,18.21,18.26,18.16,18.21,371843.0,16.8757,16.9221,16.8294,16.8757,371843.0
2024-04-19 10:30:00,18.21,18.21,18.11,18.13,195026.0,16.8757,16.8757,16.7831,16.8016,195026.0
2024-04-19 11:00:00,18.12,18.17,18.09,18.13,133551.0,16.7923,16.8387,16.7645,16.8016,133551.0
2024-04-19 11:30:00,18.12,18.15,18.08,18.09,177880.0,16.7923,16.8201,16.7553,16.7645,177880.0
2024-04-19 12:00:00,18.09,18.14,18.03,18.09,136185.0,16.7645,16.8109,16.7089,16.7645,136185.0
2024-04-19 12:30:00,18.09,18.12,18.05,18.07,170662.0,16.7645,16.7923,16.7275,16.746,170662.0
2024-04-19 13:00:00,18.07,18.08,18.02,18.03,241480.0,16.746,16.7553,16.6996,16.7089,241480.0
2024-04-19 13:30:00,18.04,18.06,18.0,18.04,130553.0,16.7182,16.7367,16.6811,16.7182,130553.0
2024-04-19 14:00:00,18.05,18.06,18.0,18.0,252656.0,16.7275,16.7367,16.6811,16.6811,252656.0
2024-04-19 14:30:00,18.0,18.04,17.96,18.03,194029.0,16.6811,16.7182,16.644,16.7089,194029.0
2024-04-19 15:00:00,18.03,18.04,17.97,17.99,546909.0,16.7089,16.7182,16.6533,16.6718,546909.0
2024-04-19 15:30:00,17.98,18.0,17.92,17.98,946424.0,16.6626,16.6811,16.607,16.6626,946424.0
2024-04-22 09:30:00,18.04,18.22,17.92,18.09,582897.0,16.7182,16.885,16.607,16.7645,582897.0
2024-04-22 10:00:00,18.09,18.16,18.08,18.14,142913.0,16.7645,16.8294,16.7553,16.8109,142913.0
2024-04-22 10:30:00,18.14,18.15,18.07,18.1,151859.0,16.8109,16.8201,16.746,16.7738,151859.0
2024-04-22 11:00:00,18.09,18.18,18.06,18.13,171707.0,16.7645,16.8479,16.7367,16.8016,171707.0
2024-04-22 11:30:00,18.14,18.15,18.07,18.07,136409.0,16.8109,16.8201,16.746,16.746,136409.0
2024-04-22 12:00:00,18.07,18.1,18.04,18.09,162320.0,16.746,16.7738,16.7182,16.7645,162320.0
2024-04-22 12:30:00,18.1,18.16,18.08,18.14,118866.0,16.7738,16.8294,16.7553,16.8109,118866.0
2024-04-22 13:00:00,18.15,18.18,18.14,18.16,146714.0,16.8201,16.8479,16.8109,16.8294,146714.0
2024-04-22 13:30:00,18.15,18.23,18.15,18.21,188859.0,16.8201,16.8943,16.8201,16.8757,188859.0
2024-04-22 14:00:00,18.2,18.25,18.17,18.25,163127.0,16.8665,16.9128,16.8387,16.9128,163127.0
2024-04-22 14:30:00,18.25,18.25,18.15,18.21,234311.0,16.9128,16.9128,16.8201,16.8757,234311.0
2024-04-22 15:00:00,18.21,18.24,18.17,18.18,321165.0,16.8757,16.9035,16.8387,16.8479,321165.0
2024-04-22 15:30:00,18.18,18.25,18.13,18.23,984435.0,16.8479,16.9128,16.8016,16.8943,984435.0
2024-04-23 09:30:00,18.24,18.42,18.19,18.41,205137.0,16.9035,17.0703,16.8572,17.0611,205137.0
2024-04-23 10:00:00,18.4,18.51,18.31,18.51,274552.0,17.0518,17.1537,16.9684,17.1537,274552.0
2024-04-23 10:30:00,18.51,18.6,18.5,18.58,495974.0,17.1537,17.2372,17.1445,17.2186,495974.0
2024-04-23 11:00:00,18.58,18.59,18.47,18.48,312786.0,17.2186,17.2279,17.1167,17.1259,312786.0
2024-04-23 11:30:00,18.48,18.5,18.44,18.5,240978.0,17.1259,17.1445,17.0889,17.1445,240978.0
2024-04-23 12:00:00,18.5,18.51,18.42,18.44,266766.0,17.1445,17.1537,17.0703,17.0889,266766.0
2024-04-23 12:30:00,18.45,18.49,18.43,18.45,227491.0,17.0981,17.1352,17.0796,17.0981,227491.0
2024-04-23 13:00:00,18.45,18.52,18.42,18.43,200840.0,17.0981,17.163,17.0703,17.0796,200840.0
2024-04-23 13:30:00,18.44,18.5,18.4,18.43,208640.0,17.0889,17.1445,17.0518,17.0796,208640.0
2024-04-23 14:00:00,18.43,18.48,18.42,18.46,327735.0,17.0796,17.1259,17.0703,17.1074,327735.0
2024-04-23 14:30:00,18.46,18.52,18.44,18.52,261232.0,17.1074,17.163,17.0889,17.163,261232.0
2024-04-23 15:00:00,18.52,18.54,18.47,18.51,563691.0,17.163,17.1815,17.1167,17.1537,563691.0
2024-04-23 15:30:00,18.52,18.53,18.4,18.45,1235624.0,17.163,17.1723,17.0518,17.0981,1235624.0
2024-04-24 09:30:00,18.27,18.38,18.09,18.32,281670.0,16.9313,17.0333,16.7645,16.9777,281670.0
2024-04-24 10:00:00,18.33,18.45,18.23,18.42,240627.0,16.9869,17.0981,16.8943,17.0703,240627.0
2024-04-24 10:30:00,18.42,18.48,18.4,18.46,317237.0,17.0703,17.1259,17.0518,17.1074,317237.0
2024-04-24 11:00:00,18.47,18.5,18.41,18.46,252776.0,17.1167,17.1445,17.0611,17.1074,252776.0
2024-04-24 11:30:00,18.46,18.54,18.44,18.48,149400.0,17.1074,17.1815,17.0889,17.1259,149400.0
2024-04-24 12:00:00,18.48,18.56,18.45,18.55,241125.0,17.1259,17.2001,17.0981,17.1908,241125.0
2024-04-24 12:30:00,18.54,18.54,18.46,18.53,211870.0,17.1815,17.1815,17.1074,17.1723,211870.0
2024-04-24 13:00:00,18.53,18.58,18.51,18.55,127476.0,17.1723,17.2186,17.1537,17.1908,127476.0
2024-04-24 13:30:00,18.55,18.6,18.54,18.56,332485.0,17.1908,17.2372,17.1815,17.2001,332485.0
2024-04-24 14:00:00,18.56,18.65,18.54,18.61,425220.0,17.2001,17.2835,17.1815,17.2464,425220.0
2024-04-24 14:30:00,18.6,18.65,18.6,18.6,146301.0,17.2372,17.2835,17.2372,17.2372,146301.0
2024-04-24 15:00:00,18.6,18.68,18.58,18.66,464673.0,17.2372,17.3113,17.2186,17.2928,464673.0
2024-04-24 15:30:00,18.66,18.74,18.63,18.63,1317625.0,17.2928,17.3669,17.265,17.265,1317625.0
2024-04-25 09:30:00,18.47,18.61,18.22,18.23,371727.0,17.1167,17.2464,16.885,16.8943,371727.0
2024-04-25 10:00:00,18.21,18.22,18.12,18.21,366768.0,16.8757,16.885,16.7923,16.8757,366768.0
2024-04-25 10:30:00,18.21,18.25,18.16,18.19,190737.0,16.8757,16.9128,16.8294,16.8572,190737.0
2024-04-25 11:00:00,18.19,18.24,18.17,18.19,221710.0,16.8572,16.9035,16.8387,16.8572,221710.0
2024-04-25 11:30:00,18.18,18.22,18.16,18.21,147931.0,16.8479,16.885,16.8294,16.8757,147931.0
2024-04-25 12:00:00,18.22,18.24,18.17,18.21,142877.0,16.885,16.9035,16.8387,16.8757,142877.0
2024-04-25 12:30:00,18.21,18.23,18.18,18.2,209916.0,16.8757,16.8943,16.8479,16.8665,209916.0
2024-04-25 13:00:00,18.2,18.21,18.16,18.16,269723.0,16.8665,16.8757,16.8294,16.8294,269723.0
2024-04-25 13:30:00,18.16,18.27,18.14,18.23,382703.0,16.8294,16.9313,16.8109,16.8943,382703.0
2024-04-25 14:00:00,18.23,18.27,18.19,18.22,437433.0,16.8943,16.9313,16.8572,16.885,437433.0
2024-04-25 14:30:00,18.21,18.26,18.2,18.25,325504.0,16.8757,16.9221,16.8665,16.9128,325504.0
2024-04-25 15:00:00,18.25,18.27,18.22,18.23,429081.0,16.9128,16.9313,16.885,16.8943,429081.0
2024-04-25 15:30:00,18.23,18.35,18.19,18.34,1425113.0,16.8943,17.0055,16.8572,16.9962,1425113.0
2024-04-26 09:30:00,18.47,19.05,18.34,18.77,563913.0,17.1167,17.6542,16.9962,17.3947,563913.0
2024-04-26 10:00:00,18.77,18.83,18.7,18.8,272108.0,17.3947,17.4503,17.3298,17.4225,272108.0
2024-04-26 10:30:00,18.8,18.81,18.62,18.66,261016.0,17.4225,17.4318,17.2557,17.2928,261016.0
2024-04-26 11:00:00,18.66,18.7,18.63,18.66,142048.0,17.2928,17.3298,17.265,17.2928,142048.0
2024-04-26 11:30:00,18.66,18.7,18.62,18.69,311501.0,17.2928,17.3298,17.2557,17.3206,311501.0
2024-04-26 12:00:00,18.7,18.74,18.68,18.72,190247.0,17.3298,17.3669,17.3113,17.3484,190247.0
2024-04-26 12:30:00,18.72,18.83,18.7,18.82,269272.0,17.3484,17.4503,17.3298,17.441,269272.0
2024-04-26 13:00:00,18.82,18.83,18.77,18.79,276695.0,17.441,17.4503,17.3947,17.4132,276695.0
2024-04-26 13:30:00,18.79,18.81,18.73,18.78,233551.0,17.4132,17.4318,17.3576,17.404,233551.0
2024-04-26 14:00:00,18.79,18.81,18.73,18.76,345884.0,17.4132,17.4318,17.3576,17.3854,345884.0
2024-04-26 14:30:00,18.76,18.82,18.76,18.8,327445.0,17.3854,17.441,17.3854,17.4225,327445.0
2024-04-26 15:00:00,18.8,18.81,18.73,18.75,909030.0,17.4225,17.4318,17.3576,17.3762,909030.0
2024-04-26 15:30:00,18.75,18.83,18.74,18.82,1320342.0,17.3762,17.4503,17.3669,17.441,1320342.0
2024-04-29 09:30:00,18.96,19.23,18.96,19.09,379409.0,17.5708,17.821,17.5708,17.6912,379409.0
2024-04-29 10:00:00,19.09,19.14,19.02,19.13,224921.0,17.6912,17.7376,17.6264,17.7283,224921.0
2024-04-29 10:30:00,19.13,19.27,19.12,19.16,597889.0,17.7283,17.8581,17.719,17.7561,597889.0
2024-04-29 11:00:00,19.16,19.18,19.08,19.09,188711.0,17.7561,17.7747,17.682,17.6912,188711.0
2024-04-29 11:30:00,19.09,19.16,19.07,19.14,137006.0,17.6912,17.7561,17.6727,17.7376,137006.0
2024-04-29 12:00:00,19.14,19.17,19.13,19.14,124805.0,17.7376,17.7654,17.7283,17.7376,124805.0
2024-04-29 12:30:00,19.15,19.2,19.15,19.17,142220.0,17.7469,17.7932,17.7469,17.7654,142220.0
2024-04-29 13:00:00,19.16,19.23,19.13,19.16,265351.0,17.7561,17.821,17.7283,17.7561,265351.0
2024-04-29 13:30:00,19.15,19.18,19.02,19.03,369130.0,17.7469,17.7747,17.6264,17.6356,369130.0
2024-04-29 14:00:00,19.03,19.06,18.98,19.01,356570.0,17.6356,17.6634,17.5893,17.6171,356570.0
2024-04-29 14:30:00,19.0,19.0,18.9,18.95,458083.0,17.6078,17.6078,17.5152,17.5615,458083.0
2024-04-29 15:00:00,18.95,19.01,18.91,19.0,361043.0,17.5615,17.6171,17.5244,17.6078,361043.0
2024-04-29 15:30:00,19.0,19.02,18.93,18.93,1115286.0,17.6078,17.6264,17.543,17.543,1115286.0
2024-04-30 09:30:00,18.75,19.05,18.72,18.98,262250.0,17.3762,17.6542,17.3484,17.5893,262250.0
2024-04-30 10:00:00,18.98,19.1,18.97,19.05,184842.0,17.5893,17.7005,17.58,17.6542,184842.0
2024-04-30 10:30:00,19.06,19.1,19.0,19.07,198297.0,17.6634,17.7005,17.6078,17.6727,198297.0
2024-04-30 11:00:00,19.07,19.09,18.88,18.91,243982.0,17.6727,17.6912,17.4966,17.5244,243982.0
2024-04-30 11:30:00,18.91,18.94,18.76,18.78,189042.0,17.5244,17.5522,17.3854,17.404,189042.0
2024-04-30 12:00:00,18.79,18.86,18.77,18.8,210499.0,17.4132,17.4781,17.3947,17.4225,210499.0
2024-04-30 12:30:00,18.8,18.81,18.73,18.75,351907.0,17.4225,17.4318,17.3576,17.3762,351907.0
2024-04-30 13:00:00,18.74,18.76,18.71,18.73,190844.0,17.3669,17.3854,17.3391,17.3576,190844.0
2024-04-30 13:30:00,18.73,18.77,18.7,18.77,160749.0,17.3576,17.3947,17.3298,17.3947,160749.0
2024-04-30 14:00:00,18.77,18.78,18.73,18.73,276047.0,17.3947,17.404,17.3576,17.3576,276047.0
2024-04-30 14:30:00,18.73,18.76,18.68,18.71,197472.0,17.3576,17.3854,17.3113,17.3391,197472.0
2024-04-30 15:00:00,18.71,18.72,18.63,18.64,305490.0,17.3391,17.3484,17.265,17.2742,305490.0
2024-04-30 15:30:00,18.63,18.7,18.59,18.61,1304258.0,17.265,17.3298,17.2279,17.2464,1304258.0
2024-05-01 09:30:00,18.57,18.82,18.57,18.79,256572.0,17.2093,17.441,17.2093,17.4132,256572.0
2024-05-01 10:00:00,18.79,18.93,18.74,18.8,347430.0,17.4132,17.543,17.3669,17.4225,347430.0
2024-05-01 10:30:00,18.79,18.84,18.71,18.83,214245.0,17.4132,17.4596,17.3391,17.4503,214245.0
2024-05-01 11:00:00,18.83,18.96,18.83,18.91,213852.0,17.4503,17.5708,17.4503,17.5244,213852.0
2024-05-01 11:30:00,18.92,18.93,18.84,18.87,239549.0,17.5337,17.543,17.4596,17.4874,239549.0
2024-05-01 12:00:00,18.87,18.97,18.86,18.94,280227.0,17.4874,17.58,17.4781,17.5522,280227.0
2024-05-01 12:30:00,18.94,18.96,18.84,18.85,194558.0,17.5522,17.5708,17.4596,17.4688,194558.0
2024-05-01 13:00:00,18.84,18.88,18.83,18.84,109509.0,17.4596,17.4966,17.4503,17.4596,109509.0
2024-05-01 13:30:00,18.85,18.89,18.78,18.79,141838.0,17.4688,17.5059,17.404,17.4132,141838.0
2024-05-01 14:00:00,18.78,18.82,18.75,18.82,184906.0,17.404,17.441,17.3762,17.441,184906.0
2024-05-01 14:30:00,18.82,19.19,18.73,19.15,385615.0,17.441,17.7839,17.3576,17.7469,385615.0
2024-05-01 15:00:00,19.15,19.22,19.04,19.05,282049.0,17.7469,17.8117,17.6449,17.6542,282049.0
2024-05-01 15:30:00,19.04,19.06,18.88,18.88,1060817.0,17.6449,17.6634,17.4966,17.4966,1060817.0
2024-05-02 09:30:00,19.16,19.18,18.92,18.95,201862.0,17.7561,17.7747,17.5337,17.5615,201862.0
2024-05-02 10:00:00,18.96,19.04,18.89,19.02,155663.0,17.5708,17.6449,17.5059,17.6264,155663.0
2024-05-02 10:30:00,19.02,19.04,18.85,18.89,178900.0,17.6264,17.6449,17.4688,17.5059,178900.0
2024-05-02 11:00:00,18.89,18.92,18.84,18.85,276954.0,17.5059,17.5337,17.4596,17.4688,276954.0
2024-05-02 11:30:00,18.85,18.97,18.83,18.92,317696.0,17.4688,17.58,17.4503,17.5337,317696.0
2024-05-02 12:00:00,18.93,18.98,18.84,18.89,896665.0,17.543,17.5893,17.4596,17.5059,896665.0
2024-05-02 12:30:00,18.88,18.91,18.81,18.91,259410.0,17.4966,17.5244,17.4318,17.5244,259410.0
2024-05-02 13:00:00,18.9,19.05,18.89,19.05,321827.0,17.5152,17.6542,17.5059,17.6542,321827.0
2024-05-02 13:30:00,19.05,19.11,19.01,19.09,180641.0,17.6542,17.7098,17.6171,17.6912,180641.0
2024-05-02 14:00:00,19.09,19.1,19.03,19.06,711125.0,17.6912,17.7005,17.6356,17.6634,711125.0
2024-05-02 14:30:00,19.07,19.23,19.05,19.21,264239.0,17.6727,17.821,17.6542,17.8025,264239.0
2024-05-02 15:00:00,19.21,19.24,19.17,19.19,278111.0,17.8025,17.8303,17.7654,17.7839,278111.0
2024-05-02 15:30:00,19.19,19.21,19.12,19.17,950784.0,17.7839,17.8025,17.719,17.7654,950784.0
2024-05-03 09:30:00,19.26,19.38,19.12,19.15,308179.0,18.1311,18.244,17.9993,18.0275,308179.0
2024-05-03 10:00:00,19.15,19.19,18.97,19.02,248562.0,18.0275,18.0652,17.8581,17.9051,248562.0
2024-05-03 10:30:00,19.02,19.06,18.94,19.01,330104.0,17.9051,17.9428,17.8298,17.8957,330104.0
2024-05-03 11:00:00,19.01,19.04,18.96,19.03,90612.0,17.8957,17.924,17.8486,17.9145,90612.0
2024-05-03 11:30:00,19.04,19.07,18.97,19.04,90120.0,17.924,17.9522,17.8581,17.924,90120.0
2024-05-03 12:00:00,19.04,19.05,18.97,18.98,99764.0,17.924,17.9334,17.8581,17.8675,99764.0
2024-05-03 12:30:00,18.98,19.0,18.92,18.93,117729.0,17.8675,17.8863,17.811,17.8204,117729.0
2024-05-03 13:00:00,18.93,18.97,18.9,18.91,125924.0,17.8204,17.8581,17.7922,17.8016,125924.0
2024-05-03 13:30:00,18.9,18.95,18.87,18.94,134713.0,17.7922,17.8392,17.7639,17.8298,134713.0
2024-05-03 14:00:00,18.94,19.05,18.92,19.02,141788.0,17.8298,17.9334,17.811,17.9051,141788.0
2024-05-03 14:30:00,19.02,19.02,18.97,19.0,180456.0,17.9051,17.9051,17.8581,17.8863,180456.0
2024-05-03 15:00:00,19.0,19.0,18.95,18.98,169766.0,17.8863,17.8863,17.8392,17.8675,169766.0
2024-05-03 15:30:00,18.98,19.01,18.92,18.98,802337.0,17.8675,17.8957,17.811,17.8675,802337.0
2024-05-06 09:30:00,19.13,19.2,18.94,19.02,184833.0,18.0087,18.0746,17.8298,17.9051,184833.0
2024-05-06 10:00:00,19.02,19.02,18.94,18.96,102303.0,17.9051,17.9051,17.8298,17.8486,102303.0
2024-05-06 10:30:00,18.96,18.99,18.9,18.93,97955.0,17.8486,17.8769,17.7922,17.8204,97955.0
2024-05-06 11:00:00,18.93,18.95,18.87,18.89,162344.0,17.8204,17.8392,17.7639,17.7827,162344.0
2024-05-06 11:30:00,18.9,18.94,18.88,18.9,112012.0,17.7922,17.8298,17.7733,17.7922,112012.0
2024-05-06 12:00:00,18.91,18.93,18.86,18.9,430325.0,17.8016,17.8204,17.7545,17.7922,430325.0
2024-05-06 12:30:00,18.91,18.98,18.87,18.95,366855.0,17.8016,17.8675,17.7639,17.8392,366855.0
2024-05-06 13:00:00,18.95,18.99,18.94,18.96,101948.0,17.8392,17.8769,17.8298,17.8486,101948.0
2024-05-06 13:30:00,18.96,19.0,18.94,18.99,151302.0,17.8486,17.8863,17.8298,17.8769,151302.0
2024-05-06 14:00:00,18.99,19.03,18.99,19.02,172120.0,17.8769,17.9145,17.8769,17.9051,172120.0
2024-05-06 14:30:00,19.03,19.03,18.99,19.01,133600.0,17.9145,17.9145,17.8769,17.8957,133600.0
2024-05-06 15:00:00,19.0,19.01,18.93,18.93,158251.0,17.8863,17.8957,17.8204,17.8204,158251.0
2024-05-06 15:30:00,18.93,19.02,18.93,18.97,548557.0,17.8204,17.9051,17.8204,17.8581,548557.0
2024-05-07 09:30:00,19.17,19.26,19.05,19.24,250465.0,18.0463,18.1311,17.9334,18.1122,250465.0
2024-05-07 10:00:00,19.25,19.26,19.17,19.24,204758.0,18.1216,18.1311,18.0463,18.1122,204758.0
2024-05-07 10:30:00,19.23,19.34,19.22,19.34,220208.0,18.1028,18.2064,18.0934,18.2064,220208.0
2024-05-07 11:00:00,19.33,19.36,19.23,19.24,375245.0,18.197,18.2252,18.1028,18.1122,375245.0
2024-05-07 11:30:00,19.24,19.26,19.16,19.23,333604.0,18.1122,18.1311,18.0369,18.1028,333604.0
2024-05-07 12:00:00,19.23,19.26,19.21,19.25,223979.0,18.1028,18.1311,18.084,18.1216,223979.0
2024-05-07 12:30:00,19.25,19.26,19.21,19.22,235943.0,18.1216,18.1311,18.084,18.0934,235943.0
2024-05-07 13:00:00,19.23,19.28,19.21,19.26,181353.0,18.1028,18.1499,18.084,18.1311,181353.0
2024-05-07 13:30:00,19.26,19.26,19.17,19.18,233194.0,18.1311,18.1311,18.0463,18.0557,233194.0
2024-05-07 14:00:00,19.18,19.19,19.1,19.13,1023868.0,18.0557,18.0652,17.9804,18.0087,1023868.0
2024-05-07 14:30:00,19.13,19.16,19.1,19.15,146410.0,18.0087,18.0369,17.9804,18.0275,146410.0
2024-05-07 15:00:00,19.15,19.18,19.12,19.15,163522.0,18.0275,18.0557,17.9993,18.0275,163522.0
2024-05-07 15:30:00,19.14,19.21,19.14,19.21,1033471.0,18.0181,18.084,18.0181,18.084,1033471.0
2024-05-08 09:30:00,19.16,19.2,19.07,19.12,141739.0,18.0369,18.0746,17.9522,17.9993,141739.0
2024-05-08 10:00:00,19.12,19.13,19.06,19.1,113684.0,17.9993,18.0087,17.9428,17.9804,113684.0
2024-05-08 10:30:00,19.1,19.23,19.08,19.15,179907.0,17.9804,18.1028,17.9616,18.0275,179907.0
2024-05-08 11:00:00,19.15,19.16,19.1,19.14,119488.0,18.0275,18.0369,17.9804,18.0181,119488.0
2024-05-08 11:30:00,19.14,19.15,19.08,19.14,102311.0,18.0181,18.0275,17.9616,18.0181,102311.0
2024-05-08 12:00:00,19.15,19.19,19.12,19.14,127993.0,18.0275,18.0652,17.9993,18.0181,127993.0
2024-05-08 12:30:00,19.14,19.14,19.09,19.09,83225.0,18.0181,18.0181,17.971,17.971,83225.0
2024-05-08 13:00:00,19.09,19.12,19.07,19.09,65199.0,17.971,17.9993,17.9522,17.971,65199.0
2024-05-08 13:30:00,19.09,19.13,19.07,19.13,93595.0,17.971,18.0087,17.9522,18.0087,93595.0
2024-05-08 14:00:00,19.13,19.16,19.11,19.16,97306.0,18.0087,18.0369,17.9899,18.0369,97306.0
2024-05-08 14:30:00,19.16,19.18,19.14,19.16,71098.0,18.0369,18.0557,18.0181,18.0369,71098.0
2024-05-08 15:00:00,19.15,19.18,19.14,19.16,125507.0,18.0275,18.0557,18.0181,18.0369,125507.0
2024-05-08 15:30:00,19.16,19.21,19.14,19.16,379884.0,18.0369,18.084,18.0181,18.0369,379884.0
2024-05-09 09:30:00,19.22,19.26,19.13,19.23,134387.0,18.0934,18.1311,18.0087,18.1028,134387.0
2024-05-09 10:00:00,19.23,19.29,19.2,19.23,120345.0,18.1028,18.1593,18.0746,18.1028,120345.0
2024-05-09 10:30:00,19.23,19.25,19.18,19.21,99713.0,18.1028,18.1216,18.0557,18.084,99713.0
2024-05-09 11:00:00,19.2,19.22,19.17,19.19,81279.0,18.0746,18.0934,18.0463,18.0652,81279.0
2024-05-09 11:30:00,19.19,19.23,19.17,19.21,72586.0,18.0652,18.1028,18.0463,18.084,72586.0
2024-05-09 12:00:00,19.21,19.32,19.2,19.3,107178.0,18.084,18.1875,18.0746,18.1687,107178.0
2024-05-09 12:30:00,19.3,19.31,19.26,19.28,147384.0,18.1687,18.1781,18.1311,18.1499,147384.0
2024-05-09 13:00:00,19.28,19.33,19.27,19.32,88602.0,18.1499,18.197,18.1405,18.1875,88602.0
2024-05-09 13:30:00,19.32,19.39,19.31,19.39,109445.0,18.1875,18.2534,18.1781,18.2534,109445.0
2024-05-09 14:00:00,19.39,19.46,19.38,19.46,175111.0,18.2534,18.3193,18.244,18.3193,175111.0
2024-05-09 14:30:00,19.46,19.49,19.43,19.48,218991.0,18.3193,18.3476,18.2911,18.3382,218991.0
2024-05-09 15:00:00,19.48,19.5,19.45,19.46,375780.0,18.3382,18.357,18.3099,18.3193,375780.0
2024-05-09 15:30:00,19.45,19.48,19.39,19.46,1006241.0,18.3099,18.3382,18.2534,18.3193,1006241.0
2024-05-10 09:30:00,19.54,19.58,19.48,19.53,111758.0,18.3946,18.4323,18.3382,18.3852,111758.0
2024-05-10 10:00:00,19.53,19.54,19.46,19.52,82634.0,18.3852,18.3946,18.3193,18.3758,82634.0
2024-05-10 10:30:00,19.52,19.6,19.47,19.48,228363.0,18.3758,18.4511,18.3288,18.3382,228363.0
2024-05-10 11:00:00,19.48,19.52,19.45,19.5,360594.0,18.3382,18.3758,18.3099,18.357,360594.0
2024-05-10 11:30:00,19.51,19.52,19.42,19.48,140990.0,18.3664,18.3758,18.2817,18.3382,140990.0
2024-05-10 12:00:00,19.48,19.51,19.45,19.5,193608.0,18.3382,18.3664,18.3099,18.357,193608.0
2024-05-10 12:30:00,19.51,19.52,19.47,19.47,77759.0,18.3664,18.3758,18.3288,18.3288,77759.0
2024-05-10 13:00:00,19.48,19.49,19.45,19.46,125150.0,18.3382,18.3476,18.3099,18.3193,125150.0
2024-05-10 13:30:00,19.45,19.49,19.44,19.48,80108.0,18.3099,18.3476,18.3005,18.3382,80108.0
2024-05-10 14:00:00,19.48,19.55,19.46,19.55,164084.0,18.3382,18.4041,18.3193,18.4041,164084.0
2024-05-10 14:30:00,19.55,19.59,19.51,19.59,246199.0,18.4041,18.4417,18.3664,18.4417,246199.0
2024-05-10 15:00:00,19.59,19.61,19.56,19.59,334748.0,18.4417,18.4605,18.4135,18.4417,334748.0
2024-05-10 15:30:00,19.59,19.62,19.54,19.55,1114208.0,18.4417,18.47,18.3946,18.4041,1114208.0
2024-05-13 09:30:00,19.72,19.75,19.63,19.64,184246.0,18.5641,18.5923,18.4794,18.4888,184246.0
2024-05-13 10:00:00,19.64,19.76,19.56,19.76,125166.0,18.4888,18.6018,18.4135,18.6018,125166.0
2024-05-13 10:30:00,19.76,19.8,19.69,19.71,197255.0,18.6018,18.6394,18.5359,18.5547,197255.0
2024-05-13 11:00:00,19.7,19.73,19.67,19.68,165414.0,18.5453,18.5735,18.517,18.5264,165414.0
2024-05-13 11:30:00,19.68,19.68,19.57,19.59,166594.0,18.5264,18.5264,18.4229,18.4417,166594.0
2024-05-13 12:00:00,19.58,19.61,19.57,19.6,117535.0,18.4323,18.4605,18.4229,18.4511,117535.0
2024-05-13 12:30:00,19.6,19.62,19.55,19.6,163698.0,18.4511,18.47,18.4041,18.4511,163698.0
2024-05-13 13:00:00,19.61,19.61,19.55,19.61,202725.0,18.4605,18.4605,18.4041,18.4605,202725.0
2024-05-13 13:30:00,19.61,19.61,19.55,19.57,153205.0,18.4605,18.4605,18.4041,18.4229,153205.0
2024-05-13 14:00:00,19.57,19.6,19.55,19.56,179192.0,18.4229,18.4511,18.4041,18.4135,179192.0
2024-05-13 14:30:00,19.55,19.58,19.51,19.55,376555.0,18.4041,18.4323,18.3664,18.4041,376555.0
2024-05-13 15:00:00,19.54,19.59,19.54,19.58,305802.0,18.3946,18.4417,18.3946,18.4323,305802.0
2024-05-13 15:30:00,19.59,19.64,19.54,19.58,1281195.0,18.4417,18.4888,18.3946,18.4323,1281195.0
2024-05-14 09:30:00,19.77,19.94,19.74,19.87,200812.0,18.6112,18.7712,18.5829,18.7053,200812.0
2024-05-14 10:00:00,19.88,19.95,19.86,19.89,169822.0,18.7147,18.7806,18.6959,18.7241,169822.0
2024-05-14 10:30:00,19.89,19.9,19.81,19.82,147354.0,18.7241,18.7335,18.6488,18.6582,147354.0
2024-05-14 11:00:00,19.82,19.87,19.8,19.82,95690.0,18.6582,18.7053,18.6394,18.6582,95690.0
2024-05-14 11:30:00,19.82,19.85,19.8,19.82,105588.0,18.6582,18.6865,18.6394,18.6582,105588.0
2024-05-14 12:00:00,19.82,19.83,19.75,19.77,65193.0,18.6582,18.6676,18.5923,18.6112,65193.0
2024-05-14 12:30:00,19.77,19.77,19.73,19.73,50257.0,18.6112,18.6112,18.5735,18.5735,50257.0
2024-05-14 13:00:00,19.73,19.77,19.7,19.76,342444.0,18.5735,18.6112,18.5453,18.6018,342444.0
2024-05-14 13:30:00,19.76,19.78,19.73,19.73,133038.0,18.6018,18.6206,18.5735,18.5735,133038.0
2024-05-14 14:00:00,19.73,19.78,19.72,19.77,116485.0,18.5735,18.6206,18.5641,18.6112,116485.0
2024-05-14 14:30:00,19.78,19.86,19.77,19.85,149361.0,18.6206,18.6959,18.6112,18.6865,149361.0
2024-05-14 15:00:00,19.85,19.86,19.81,19.82,167598.0,18.6865,18.6959,18.6488,18.6582,167598.0
2024-05-14 15:30:00,19.82,19.88,19.8,19.82,630341.0,18.6582,18.7147,18.6394,18.6582,630341.0
2024-05-15 09:30:00,20.12,20.3,20.0,20.2,294869.0,18.9407,19.1101,18.8277,19.016,294869.0
2024-05-15 10:00:00,20.19,20.25,20.13,20.14,182059.0,19.0065,19.063,18.9501,18.9595,182059.0
2024-05-15 10:30:00,20.14,20.19,20.09,20.12,107564.0,18.9595,19.0065,18.9124,18.9407,107564.0
2024-05-15 11:00:00,20.1,20.15,20.1,20.1,120962.0,18.9218,18.9689,18.9218,18.9218,120962.0
2024-05-15 11:30:00,20.1,20.19,20.1,20.14,100841.0,18.9218,19.0065,18.9218,18.9595,100841.0
2024-05-15 12:00:00,20.15,20.15,20.11,20.14,87494.0,18.9689,18.9689,18.9312,18.9595,87494.0
2024-05-15 12:30:00,20.14,20.19,20.14,20.19,159349.0,18.9595,19.0065,18.9595,19.0065,159349.0
2024-05-15 13:00:00,20.19,20.2,20.13,20.13,114468.0,19.0065,19.016,18.9501,18.9501,114468.0
2024-05-15 13:30:00,20.14,20.21,20.13,20.19,210000.0,18.9595,19.0254,18.9501,19.0065,210000.0
2024-05-15 14:00:00,20.2,20.22,20.14,20.21,130953.0,19.016,19.0348,18.9595,19.0254,130953.0
2024-05-15 14:30:00,20.21,20.24,20.17,20.21,299753.0,19.0254,19.0536,18.9877,19.0254,299753.0
2024-05-15 15:00:00,20.21,20.27,20.19,20.26,723303.0,19.0254,19.0819,19.0065,19.0724,723303.0
2024-05-15 15:30:00,20.27,20.28,20.19,20.25,1815071.0,19.0819,19.0913,19.0065,19.063,1815071.0
2024-05-16 09:30:00,20.25,20.29,20.11,20.14,176593.0,19.063,19.1007,18.9312,18.9595,176593.0
2024-05-16 10:00:00,20.14,20.17,20.06,20.07,251632.0,18.9595,18.9877,18.8842,18.8936,251632.0
2024-05-16 10:30:00,20.07,20.1,19.99,20.06,708966.0,18.8936,18.9218,18.8183,18.8842,708966.0
2024-05-16 11:00:00,20.07,20.15,20.07,20.1,169615.0,18.8936,18.9689,18.8936,18.9218,169615.0
2024-05-16 11:30:00,20.09,20.12,20.05,20.12,133319.0,18.9124,18.9407,18.8748,18.9407,133319.0
2024-05-16 12:00:00,20.12,20.14,20.04,20.05,119381.0,18.9407,18.9595,18.8653,18.8748,119381.0
2024-05-16 12:30:00,20.04,20.07,20.01,20.05,132274.0,18.8653,18.8936,18.8371,18.8748,132274.0
2024-05-16 13:00:00,20.05,20.07,19.99,20.01,234404.0,18.8748,18.8936,18.8183,18.8371,234404.0
2024-05-16 13:30:00,20.01,20.02,19.98,20.01,183749.0,18.8371,18.8465,18.8089,18.8371,183749.0
2024-05-16 14:00:00,20.01,20.05,19.99,20.05,156893.0,18.8371,18.8748,18.8183,18.8748,156893.0
2024-05-16 14:30:00,20.04,20.06,20.01,20.04,142701.0,18.8653,18.8842,18.8371,18.8653,142701.0
2024-05-16 15:00:00,20.04,20.05,19.97,19.98,218827.0,18.8653,18.8748,18.7994,18.8089,218827.0
2024-05-16 15:30:00,19.98,20.01,19.94,19.96,1084959.0,18.8089,18.8371,18.7712,18.79,1084959.0
2024-05-17 09:30:00,20.06,20.06,19.84,19.88,240268.0,18.8842,18.8842,18.6771,18.7147,240268.0
2024-05-17 10:00:00,19.88,19.93,19.86,19.92,89188.0,18.7147,18.7618,18.6959,18.7524,89188.0
2024-05-17 10:30:00,19.93,19.96,19.88,19.95,103669.0,18.7618,18.79,18.7147,18.7806,103669.0
2024-05-17 11:00:00,19.95,19.97,19.91,19.94,84237.0,18.7806,18.7994,18.743,18.7712,84237.0
2024-05-17 11:30:00,19.93,19.96,19.92,19.94,64321.0,18.7618,18.79,18.7524,18.7712,64321.0
2024-05-17 12:00:00,19.95,19.99,19.93,19.95,187103.0,18.7806,18.8183,18.7618,18.7806,187103.0
2024-05-17 12:30:00,19.94,19.96,19.89,19.91,85388.0,18.7712,18.79,18.7241,18.743,85388.0
2024-05-17 13:00:00,19.91,19.94,19.89,19.94,77117.0,18.743,18.7712,18.7241,18.7712,77117.0
2024-05-17 13:30:00,19.94,19.96,19.92,19.95,88818.0,18.7712,18.79,18.7524,18.7806,88818.0
2024-05-17 14:00:00,19.95,19.96,19.9,19.94,137374.0,18.7806,18.79,18.7335,18.7712,137374.0
2024-05-17 14:30:00,19.94,19.97,19.93,19.96,66927.0,18.7712,18.7994,18.7618,18.79,66927.0
2024-05-17 15:00:00,19.96,19.97,19.94,19.96,146073.0,18.79,18.7994,18.7712,18.79,146073.0
2024-05-17 15:30:00,19.96,19.96,19.88,19.9,597723.0,18.79,18.79,18.7147,18.7335,597723.0
2024-05-20 09:30:00,19.87,20.05,19.8,20.04,353137.0,18.7053,18.8748,18.6394,18.8653,353137.0
2024-05-20 10:00:00,20.04,20.04,19.9,19.96,140018.0,18.8653,18.8653,18.7335,18.79,140018.0
2024-05-20 10:30:00,19.96,19.99,19.91,19.92,127194.0,18.79,18.8183,18.743,18.7524,127194.0
2024-05-20 11:00:00,19.92,19.97,19.91,19.95,83984.0,18.7524,18.7994,18.743,18.7806,83984.0
2024-05-20 11:30:00,19.95,19.97,19.93,19.94,71000.0,18.7806,18.7994,18.7618,18.7712,71000.0
2024-05-20 12:00:00,19.95,19.97,19.92,19.96,90688.0,18.7806,18.7994,18.7524,18.79,90688.0
2024-05-20 12:30:00,19.96,19.96,19.89,19.89,166710.0,18.79,18.79,18.7241,18.7241,166710.0
2024-05-20 13:00:00,19.89,19.95,19.88,19.89,131890.0,18.7241,18.7806,18.7147,18.7241,131890.0
2024-05-20 13:30:00,19.89,19.93,19.88,19.89,111476.0,18.7241,18.7618,18.7147,18.7241,111476.0
2024-05-20 14:00:00,19.89,19.89,19.82,19.87,105271.0,18.7241,18.7241,18.6582,18.7053,105271.0
2024-05-20 14:30:00,19.87,19.88,19.83,19.84,106271.0,18.7053,18.7147,18.6676,18.6771,106271.0
2024-05-20 15:00:00,19.84,19.87,19.81,19.82,135741.0,18.6771,18.7053,18.6488,18.6582,135741.0
2024-05-20 15:30:00,19.82,19.83,19.78,19.79,551454.0,18.6582,18.6676,18.6206,18.63,551454.0
2024-05-21 09:30:00,19.76,19.84,19.68,19.77,109725.0,18.6018,18.6771,18.5264,18.6112,109725.0
2024-05-21 10:00:00,19.77,19.82,19.76,19.8,77202.0,18.6112,18.6582,18.6018,18.6394,77202.0
2024-05-21 10:30:00,19.8,19.81,19.74,19.75,107405.0,18.6394,18.6488,18.5829,18.5923,107405.0
2024-05-21 11:00:00,19.75,19.79,19.74,19.77,103180.0,18.5923,18.63,18.5829,18.6112,103180.0
2024-05-21 11:30:00,19.77,19.79,19.71,19.71,123867.0,18.6112,18.63,18.5547,18.5547,123867.0
2024-05-21 12:00:00,19.71,19.75,19.7,19.7,130917.0,18.5547,18.5923,18.5453,18.5453,130917.0
2024-05-21 12:30:00,19.71,19.74,19.7,19.72,62736.0,18.5547,18.5829,18.5453,18.5641,62736.0
2024-05-21 13:00:00,19.72,19.73,19.69,19.71,149262.0,18.5641,18.5735,18.5359,18.5547,149262.0
2024-05-21 13:30:00,19.7,19.73,19.69,19.73,86870.0,18.5453,18.5735,18.5359,18.5735,86870.0
2024-05-21 14:00:00,19.73,19.75,19.71,19.73,63860.0,18.5735,18.5923,18.5547,18.5735,63860.0
2024-05-21 14:30:00,19.73,19.74,19.68,19.74,118781.0,18.5735,18.5829,18.5264,18.5829,118781.0
2024-05-21 15:00:00,19.74,19.75,19.71,19.74,202819.0,18.5829,18.5923,18.5547,18.5829,202819.0
2024-05-21 15:30:00,19.73,19.77,19.7,19.76,465051.0,18.5735,18.6112,18.5453,18.6018,465051.0
2024-05-22 09:30:00,19.64,19.69,19.55,19.65,173740.0,18.4888,18.5359,18.4041,18.4982,173740.0
2024-05-22 10:00:00,19.65,19.65,19.56,19.62,96447.0,18.4982,18.4982,18.4135,18.47,96447.0
2024-05-22 10:30:00,19.62,19.66,19.6,19.64,95675.0,18.47,18.5076,18.4511,18.4888,95675.0
2024-05-22 11:00:00,19.64,19.67,19.6,19.66,160991.0,18.4888,18.517,18.4511,18.5076,160991.0
2024-05-22 11:30:00,19.65,19.66,19.62,19.66,113229.0,18.4982,18.5076,18.47,18.5076,113229.0
2024-05-22 12:00:00,19.65,19.69,19.65,19.68,72835.0,18.4982,18.5359,18.4982,18.5264,72835.0
2024-05-22 12:30:00,19.68,19.69,19.65,19.67,117007.0,18.5264,18.5359,18.4982,18.517,117007.0
2024-05-22 13:00:00,19.67,19.69,19.64,19.65,91176.0,18.517,18.5359,18.4888,18.4982,91176.0
2024-05-22 13:30:00,19.65,19.69,19.63,19.68,63429.0,18.4982,18.5359,18.4794,18.5264,63429.0
2024-05-22 14:00:00,19.68,19.69,19.53,19.53,124355.0,18.5264,18.5359,18.3852,18.3852,124355.0
2024-05-22 14:30:00,19.53,19.56,19.51,19.55,108468.0,18.3852,18.4135,18.3664,18.4041,108468.0
2024-05-22 15:00:00,19.55,19.56,19.51,19.52,252679.0,18.4041,18.4135,18.3664,18.3758,252679.0
2024-05-22 15:30:00,19.52,19.54,19.43,19.52,573882.0,18.3758,18.3946,18.2911,18.3758,573882.0
2024-05-23 09:30:00,19.43,19.59,19.17,19.17,275956.0,18.2911,18.4417,18.0463,18.0463,275956.0
2024-05-23 10:00:00,19.17,19.26,19.14,19.2,230246.0,18.0463,18.1311,18.0181,18.0746,230246.0
2024-05-23 10:30:00,19.21,19.26,19.17,19.21,242295.0,18.084,18.1311,18.0463,18.084,242295.0
2024-05-23 11:00:00,19.21,19.32,19.19,19.29,280233.0,18.084,18.1875,18.0652,18.1593,280233.0
2024-05-23 11:30:00,19.3,19.34,19.29,19.32,196169.0,18.1687,18.2064,18.1593,18.1875,196169.0
2024-05-23 12:00:00,19.32,19.34,19.23,19.27,101879.0,18.1875,18.2064,18.1028,18.1405,101879.0
2024-05-23 12:30:00,19.27,19.28,19.2,19.21,119124.0,18.1405,18.1499,18.0746,18.084,119124.0
2024-05-23 13:00:00,19.2,19.2,19.14,19.16,121884.0,18.0746,18.0746,18.0181,18.0369,121884.0
2024-05-23 13:30:00,19.15,19.16,19.09,19.09,111587.0,18.0275,18.0369,17.971,17.971,111587.0
2024-05-23 14:00:00,19.09,19.1,19.04,19.05,151915.0,17.971,17.9804,17.924,17.9334,151915.0
2024-05-23 14:30:00,19.04,19.09,19.03,19.05,134468.0,17.924,17.971,17.9145,17.9334,134468.0
2024-05-23 15:00:00,19.04,19.13,19.04,19.12,273077.0,17.924,18.0087,17.924,17.9993,273077.0
2024-05-23 15:30:00,19.12,19.12,19.01,19.06,751431.0,17.9993,17.9993,17.8957,17.9428,751431.0
2024-05-24 09:30:00,19.13,19.19,19.05,19.11,88474.0,18.0087,18.0652,17.9334,17.9899,88474.0
2024-05-24 10:00:00,19.12,19.17,19.09,19.16,150035.0,17.9993,18.0463,17.971,18.0369,150035.0
2024-05-24 10:30:00,19.15,19.17,19.07,19.16,84842.0,18.0275,18.0463,17.9522,18.0369,84842.0
2024-05-24 11:00:00,19.16,19.21,19.16,19.19,59542.0,18.0369,18.084,18.0369,18.0652,59542.0
2024-05-24 11:30:00,19.19,19.2,19.14,19.2,142853.0,18.0652,18.0746,18.0181,18.0746,142853.0
2024-05-24 12:00:00,19.2,19.25,19.17,19.18,87199.0,18.0746,18.1216,18.0463,18.0557,87199.0
2024-05-24 12:30:00,19.18,19.18,19.13,19.14,58221.0,18.0557,18.0557,18.0087,18.0181,58221.0
2024-05-24 13:00:00,19.14,19.18,19.12,19.16,85297.0,18.0181,18.0557,17.9993,18.0369,85297.0
2024-05-24 13:30:00,19.16,19.19,19.13,19.13,54065.0,18.0369,18.0652,18.0087,18.0087,54065.0
2024-05-24 14:00:00,19.13,19.16,19.12,19.15,85176.0,18.0087,18.0369,17.9993,18.0275,85176.0
2024-05-24 14:30:00,19.15,19.19,19.14,19.18,102630.0,18.0275,18.0652,18.0181,18.0557,102630.0
2024-05-24 15:00:00,19.18,19.19,19.12,19.13,183952.0,18.0557,18.0652,17.9993,18.0087,183952.0
2024-05-24 15:30:00,19.12,19.16,19.09,19.1,573820.0,17.9993,18.0369,17.971,17.9804,573820.0
2024-05-28 09:30:00,19.23,19.38,19.14,19.29,163618.0,18.1028,18.244,18.0181,18.1593,163618.0
2024-05-28 10:00:00,19.29,19.29,19.18,19.19,78236.0,18.1593,18.1593,18.0557,18.0652,78236.0
2024-05-28 10:30:00,19.18,19.2,19.13,19.14,71517.0,18.0557,18.0746,18.0087,18.0181,71517.0
2024-05-28 11:00:00,19.15,19.15,19.1,19.1,66488.0,18.0275,18.0275,17.9804,17.9804,66488.0
2024-05-28 11:30:00,19.11,19.14,19.1,19.12,74596.0,17.9899,18.0181,17.9804,17.9993,74596.0
2024-05-28 12:00:00,19.12,19.15,19.09,19.11,80645.0,17.9993,18.0275,17.971,17.9899,80645.0
2024-05-28 12:30:00,19.11,19.14,19.08,19.1,87417.0,17.9899,18.0181,17.9616,17.9804,87417.0
2024-05-28 13:00:00,19.1,19.11,19.04,19.04,81790.0,17.9804,17.9899,17.924,17.924,81790.0
2024-05-28 13:30:00,19.04,19.04,18.97,18.99,107454.0,17.924,17.924,17.8581,17.8769,107454.0
2024-05-28 14:00:00,18.99,19.01,18.95,18.95,107501.0,17.8769,17.8957,17.8392,17.8392,107501.0
2024-05-28 14:30:00,18.95,19.0,18.93,18.99,119446.0,17.8392,17.8863,17.8204,17.8769,119446.0
2024-05-28 15:00:00,18.98,19.02,18.95,18.97,185042.0,17.8675,17.9051,17.8392,17.8581,185042.0
2024-05-28 15:30:00,18.97,19.01,18.91,18.91,858975.0,17.8581,17.8957,17.8016,17.8016,858975.0
2024-05-29 09:30:00,18.7,18.81,18.67,18.78,218384.0,17.6039,17.7074,17.5756,17.6792,218384.0
2024-05-29 10:00:00,18.78,18.81,18.71,18.73,271793.0,17.6792,17.7074,17.6133,17.6321,271793.0
2024-05-29 10:30:00,18.72,18.87,18.71,18.83,143061.0,17.6227,17.7639,17.6133,17.7263,143061.0
2024-05-29 11:00:00,18.83,18.87,18.78,18.85,123900.0,17.7263,17.7639,17.6792,17.7451,123900.0
2024-05-29 11:30:00,18.85,18.92,18.83,18.9,155961.0,17.7451,17.811,17.7263,17.7922,155961.0
2024-05-29 12:00:00,18.9,18.93,18.86,18.93,184198.0,17.7922,17.8204,17.7545,17.8204,184198.0
2024-05-29 12:30:00,18.93,18.97,18.9,18.94,197311.0,17.8204,17.8581,17.7922,17.8298,197311.0
2024-05-29 13:00:00,18.94,18.95,18.91,18.94,165453.0,17.8298,17.8392,17.8016,17.8298,165453.0
2024-05-29 13:30:00,18.94,18.95,18.89,18.94,139540.0,17.8298,17.8392,17.7827,17.8298,139540.0
2024-05-29 14:00:00,18.94,18.94,18.89,18.91,145647.0,17.8298,17.8298,17.7827,17.8016,145647.0
2024-05-29 14:30:00,18.9,18.95,18.88,18.9,340206.0,17.7922,17.8392,17.7733,17.7922,340206.0
2024-05-29 15:00:00,18.91,18.98,18.88,18.97,406771.0,17.8016,17.8675,17.7733,17.8581,406771.0
2024-05-29 15:30:00,18.96,19.05,18.94,18.97,655777.0,17.8486,17.9334,17.8298,17.8581,655777.0
2024-05-30 09:30:00,19.12,19.35,19.09,19.35,208911.0,17.9993,18.2158,17.971,18.2158,208911.0
2024-05-30 10:00:00,19.35,19.35,19.26,19.3,145162.0,18.2158,18.2158,18.1311,18.1687,145162.0
2024-05-30 10:30:00,19.29,19.34,19.27,19.34,109355.0,18.1593,18.2064,18.1405,18.2064,109355.0
2024-05-30 11:00:00,19.34,19.38,19.32,19.37,106076.0,18.2064,18.244,18.1875,18.2346,106076.0
2024-05-30 11:30:00,19.37,19.37,19.32,19.33,121413.0,18.2346,18.2346,18.1875,18.197,121413.0
2024-05-30 12:00:00,19.33,19.42,19.33,19.39,255781.0,18.197,18.2817,18.197,18.2534,255781.0
2024-05-30 12:30:00,19.39,19.42,19.37,19.41,292825.0,18.2534,18.2817,18.2346,18.2723,292825.0
2024-05-30 13:00:00,19.4,19.41,19.34,19.37,431060.0,18.2629,18.2723,18.2064,18.2346,431060.0
2024-05-30 13:30:00,19.37,19.41,19.35,19.36,149727.0,18.2346,18.2723,18.2158,18.2252,149727.0
2024-05-30 14:00:00,19.35,19.37,19.31,19.35,281011.0,18.2158,18.2346,18.1781,18.2158,281011.0
2024-05-30 14:30:00,19.35,19.36,19.33,19.35,124362.0,18.2158,18.2252,18.197,18.2158,124362.0
2024-05-30 15:00:00,19.34,19.35,19.29,19.3,240450.0,18.2064,18.2158,18.1593,18.1687,240450.0
2024-05-30 15:30:00,19.3,19.42,19.29,19.42,1085897.0,18.1687,18.2817,18.1593,18.2817,1085897.0
2024-05-31 09:30:00,19.59,19.64,19.4,19.62,307082.0,18.4417,18.4888,18.2629,18.47,307082.0
2024-05-31 10:00:00,19.62,19.66,19.54,19.62,154917.0,18.47,18.5076,18.3946,18.47,154917.0
2024-05-31 10:30:00,19.61,19.71,19.59,19.7,147470.0,18.4605,18.5547,18.4417,18.5453,147470.0
2024-05-31 11:00:00,19.7,19.74,19.66,19.68,132525.0,18.5453,18.5829,18.5076,18.5264,132525.0
2024-05-31 11:30:00,19.68,19.69,19.64,19.66,82061.0,18.5264,18.5359,18.4888,18.5076,82061.0
2024-05-31 12:00:00,19.65,19.69,19.65,19.68,123137.0,18.4982,18.5359,18.4982,18.5264,123137.0
2024-05-31 12:30:00,19.67,19.69,19.65,19.67,106729.0,18.517,18.5359,18.4982,18.517,106729.0
2024-05-31 13:00:00,19.67,19.73,19.67,19.72,107913.0,18.517,18.5735,18.517,18.5641,107913.0
2024-05-31 13:30:00,19.73,19.81,19.71,19.79,118411.0,18.5735,18.6488,18.5547,18.63,118411.0
2024-05-31 14:00:00,19.79,19.85,19.77,19.84,198147.0,18.63,18.6865,18.6112,18.6771,198147.0
2024-05-31 14:30:00,19.83,19.87,19.83,19.87,206385.0,18.6676,18.7053,18.6676,18.7053,206385.0
2024-05-31 15:00:00,19.87,19.87,19.82,19.82,285056.0,18.7053,18.7053,18.6582,18.6582,285056.0
2024-05-31 15:30:00,19.82,19.96,19.81,19.93,1451360.0,18.6582,18.79,18.6488,18.7618,1451360.0
2024-06-03 09:30:00,19.85,20.06,19.82,19.86,364820.0,18.6865,18.8842,18.6582,18.6959,364820.0
2024-06-03 10:00:00,19.86,19.98,19.86,19.93,157383.0,18.6959,18.8089,18.6959,18.7618,157383.0
2024-06-03 10:30:00,19.93,19.94,19.78,19.81,110045.0,18.7618,18.7712,18.6206,18.6488,110045.0
2024-06-03 11:00:00,19.81,19.92,19.79,19.91,100592.0,18.6488,18.7524,18.63,18.743,100592.0
2024-06-03 11:30:00,19.91,19.92,19.86,19.88,100399.0,18.743,18.7524,18.6959,18.7147,100399.0
2024-06-03 12:00:00,19.88,19.89,19.8,19.84,143363.0,18.7147,18.7241,18.6394,18.6771,143363.0
2024-06-03 12:30:00,19.84,19.84,19.69,19.74,457855.0,18.6771,18.6771,18.5359,18.5829,457855.0
2024-06-03 13:00:00,19.74,19.76,19.68,19.74,100208.0,18.5829,18.6018,18.5264,18.5829,100208.0
2024-06-03 13:30:00,19.73,19.79,19.73,19.76,133360.0,18.5735,18.63,18.5735,18.6018,133360.0
2024-06-03 14:00:00,19.76,19.81,19.75,19.77,460431.0,18.6018,18.6488,18.5923,18.6112,460431.0
2024-06-03 14:30:00,19.77,19.8,19.74,19.78,428727.0,18.6112,18.6394,18.5829,18.6206,428727.0
2024-06-03 15:00:00,19.79,19.81,19.75,19.75,232319.0,18.63,18.6488,18.5923,18.5923,232319.0
2024-06-03 15:30:00,19.75,19.78,19.73,19.77,435665.0,18.5923,18.6206,18.5735,18.6112,435665.0
2024-06-04 09:30:00,19.71,19.87,19.67,19.87,165106.0,18.5547,18.7053,18.517,18.7053,165106.0
2024-06-04 10:00:00,19.88,19.93,19.83,19.88,111147.0,18.7147,18.7618,18.6676,18.7147,111147.0
2024-06-04 10:30:00,19.88,19.96,19.87,19.92,107129.0,18.7147,18.79,18.7053,18.7524,107129.0
2024-06-04 11:00:00,19.92,20.0,19.89,20.0,155361.0,18.7524,18.8277,18.7241,18.8277,155361.0
2024-06-04 11:30:00,19.99,20.0,19.9,19.92,135896.0,18.8183,18.8277,18.7335,18.7524,135896.0
2024-06-04 12:00:00,19.92,19.93,19.8,19.86,399178.0,18.7524,18.7618,18.6394,18.6959,399178.0
2024-06-04 12:30:00,19.85,19.89,19.83,19.86,92299.0,18.6865,18.7241,18.6676,18.6959,92299.0
2024-06-04 13:00:00,19.86,19.91,19.83,19.9,319864.0,18.6959,18.743,18.6676,18.7335,319864.0
2024-06-04 13:30:00,19.9,19.92,19.82,19.82,634711.0,18.7335,18.7524,18.6582,18.6582,634711.0
2024-06-04 14:00:00,19.82,19.91,19.82,19.91,124535.0,18.6582,18.743,18.6582,18.743,124535.0
2024-06-04 14:30:00,19.91,19.92,19.87,19.88,163192.0,18.743,18.7524,18.7053,18.7147,163192.0
2024-06-04 15:00:00,19.87,19.88,19.82,19.85,178432.0,18.7053,18.7147,18.6582,18.6865,178432.0
2024-06-04 15:30:00,19.86,19.88,19.73,19.74,661058.0,18.6959,18.7147,18.5735,18.5829,661058.0
2024-06-05 09:30:00,19.72,19.75,19.51,19.56,122890.0,18.5641,18.5923,18.3664,18.4135,122890.0
2024-06-05 10:00:00,19.55,19.59,19.49,19.55,75840.0,18.4041,18.4417,18.3476,18.4041,75840.0
2024-06-05 10:30:00,19.56,19.62,19.53,19.55,102788.0,18.4135,18.47,18.3852,18.4041,102788.0
2024-06-05 11:00:00,19.55,19.59,19.54,19.57,69329.0,18.4041,18.4417,18.3946,18.4229,69329.0
2024-06-05 11:30:00,19.57,19.64,19.55,19.59,113338.0,18.4229,18.4888,18.4041,18.4417,113338.0
2024-06-05 12:00:00,19.59,19.59,19.53,19.54,108463.0,18.4417,18.4417,18.3852,18.3946,108463.0
2024-06-05 12:30:00,19.53,19.58,19.53,19.57,81243.0,18.3852,18.4323,18.3852,18.4229,81243.0
2024-06-05 13:00:00,19.57,19.58,19.53,19.56,115484.0,18.4229,18.4323,18.3852,18.4135,115484.0
2024-06-05 13:30:00,19.56,19.58,19.51,19.52,125345.0,18.4135,18.4323,18.3664,18.3758,125345.0
2024-06-05 14:00:00,19.52,19.54,19.49,19.5,115592.0,18.3758,18.3946,18.3476,18.357,115592.0
2024-06-05 14:30:00,19.51,19.55,19.47,19.51,206065.0,18.3664,18.4041,18.3288,18.3664,206065.0
2024-06-05 15:00:00,19.51,19.54,19.48,19.48,240421.0,18.3664,18.3946,18.3382,18.3382,240421.0
2024-06-05 15:30:00,19.48,19.57,19.48,19.56,502096.0,18.3382,18.4229,18.3382,18.4135,502096.0
2024-06-06 09:30:00,19.44,19.56,19.37,19.52,101773.0,18.3005,18.4135,18.2346,18.3758,101773.0
2024-06-06 10:00:00,19.53,19.55,19.47,19.51,50407.0,18.3852,18.4041,18.3288,18.3664,50407.0
2024-06-06 10:30:00,19.52,19.52,19.46,19.5,47878.0,18.3758,18.3758,18.3193,18.357,47878.0
2024-06-06 11:00:00,19.5,19.57,19.49,19.55,47835.0,18.357,18.4229,18.3476,18.4041,47835.0
2024-06-06 11:30:00,19.55,19.59,19.55,19.56,39078.0,18.4041,18.4417,18.4041,18.4135,39078.0
2024-06-06 12:00:00,19.56,19.56,19.52,19.55,48319.0,18.4135,18.4135,18.3758,18.4041,48319.0
2024-06-06 12:30:00,19.55,19.58,19.53,19.54,32981.0,18.4041,18.4323,18.3852,18.3946,32981.0
2024-06-06 13:00:00,19.53,19.57,19.53,19.55,91342.0,18.3852,18.4229,18.3852,18.4041,91342.0
2024-06-06 13:30:00,19.55,19.62,19.54,19.62,78006.0,18.4041,18.47,18.3946,18.47,78006.0
2024-06-06 14:00:00,19.62,19.62,19.52,19.55,109633.0,18.47,18.47,18.3758,18.4041,109633.0
2024-06-06 14:30:00,19.56,19.62,19.54,19.61,74126.0,18.4135,18.47,18.3946,18.4605,74126.0
2024-06-06 15:00:00,19.6,19.63,19.57,19.59,229740.0,18.4511,18.4794,18.4229,18.4417,229740.0
2024-06-06 15:30:00,19.59,19.59,19.51,19.54,595128.0,18.4417,18.4417,18.3664,18.3946,595128.0
2024-06-07 09:30:00,19.17,19.27,19.05,19.16,238371.0,18.0463,18.1405,17.9334,18.0369,238371.0
2024-06-07 10:00:00,19.16,19.26,19.14,19.25,92449.0,18.0369,18.1311,18.0181,18.1216,92449.0
2024-06-07 10:30:00,19.26,19.33,19.22,19.28,87886.0,18.1311,18.197,18.0934,18.1499,87886.0
2024-06-07 11:00:00,19.27,19.28,19.21,19.26,77460.0,18.1405,18.1499,18.084,18.1311,77460.0
2024-06-07 11:30:00,19.26,19.32,19.26,19.3,66379.0,18.1311,18.1875,18.1311,18.1687,66379.0
2024-06-07 12:00:00,19.29,19.32,19.28,19.3,74444.0,18.1593,18.1875,18.1499,18.1687,74444.0
2024-06-07 12:30:00,19.3,19.32,19.24,19.29,52258.0,18.1687,18.1875,18.1122,18.1593,52258.0
2024-06-07 13:00:00,19.29,19.33,19.26,19.31,93868.0,18.1593,18.197,18.1311,18.1781,93868.0
2024-06-07 13:30:00,19.31,19.33,19.3,19.32,105226.0,18.1781,18.197,18.1687,18.1875,105226.0
2024-06-07 14:00:00,19.31,19.31,19.22,19.28,108823.0,18.1781,18.1781,18.0934,18.1499,108823.0
2024-06-07 14:30:00,19.27,19.28,19.25,19.26,99451.0,18.1405,18.1499,18.1216,18.1311,99451.0
2024-06-07 15:00:00,19.26,19.3,19.24,19.3,185372.0,18.1311,18.1687,18.1122,18.1687,185372.0
2024-06-07 15:30:00,19.3,19.32,19.26,19.3,660910.0,18.1687,18.1875,18.1311,18.1687,660910.0
2024-06-10 09:30:00,19.19,19.22,18.94,19.17,281475.0,18.0652,18.0934,17.8298,18.0463,281475.0
2024-06-10 10:00:00,19.16,19.33,19.16,19.25,152125.0,18.0369,18.197,18.0369,18.1216,152125.0
2024-06-10 10:30:00,19.25,19.33,19.24,19.29,81987.0,18.1216,18.197,18.1122,18.1593,81987.0
2024-06-10 11:00:00,19.29,19.35,19.28,19.35,62037.0,18.1593,18.2158,18.1499,18.2158,62037.0
2024-06-10 11:30:00,19.35,19.36,19.3,19.36,66297.0,18.2158,18.2252,18.1687,18.2252,66297.0
2024-06-10 12:00:00,19.36,19.4,19.32,19.39,110705.0,18.2252,18.2629,18.1875,18.2534,110705.0
2024-06-10 12:30:00,19.39,19.44,19.39,19.39,93706.0,18.2534,18.3005,18.2534,18.2534,93706.0
2024-06-10 13:00:00,19.39,19.41,19.36,19.41,69586.0,18.2534,18.2723,18.2252,18.2723,69586.0
2024-06-10 13:30:00,19.41,19.46,19.4,19.43,121897.0,18.2723,18.3193,18.2629,18.2911,121897.0
2024-06-10 14:00:00,19.43,19.45,19.4,19.44,84136.0,18.2911,18.3099,18.2629,18.3005,84136.0
2024-06-10 14:30:00,19.44,19.47,19.43,19.44,60944.0,18.3005,18.3288,18.2911,18.3005,60944.0
2024-06-10 15:00:00,19.43,19.44,19.36,19.41,183974.0,18.2911,18.3005,18.2252,18.2723,183974.0
2024-06-10 15:30:00,19.4,19.4,19.2,19.24,830175.0,18.2629,18.2629,18.0746,18.1122,830175.0
2024-06-11 09:30:00,19.1,19.23,19.05,19.18,257335.0,17.9804,18.1028,17.9334,18.0557,257335.0
2024-06-11 10:00:00,19.19,19.21,19.14,19.14,111383.0,18.0652,18.084,18.0181,18.0181,111383.0
2024-06-11 10:30:00,19.15,19.17,19.1,19.14,223734.0,18.0275,18.0463,17.9804,18.0181,223734.0
2024-06-11 11:00:00,19.15,19.16,19.1,19.1,224890.0,18.0275,18.0369,17.9804,17.9804,224890.0
2024-06-11 11:30:00,19.11,19.15,19.1,19.13,160677.0,17.9899,18.0275,17.9804,18.0087,160677.0
2024-06-11 12:00:00,19.12,19.17,19.12,19.16,152816.0,17.9993,18.0463,17.9993,18.0369,152816.0
2024-06-11 12:30:00,19.17,19.24,19.16,19.19,150491.0,18.0463,18.1122,18.0369,18.0652,150491.0
2024-06-11 13:00:00,19.18,19.21,19.15,19.16,134798.0,18.0557,18.084,18.0275,18.0369,134798.0
2024-06-11 13:30:00,19.16,19.21,19.15,19.2,145353.0,18.0369,18.084,18.0275,18.0746,145353.0
2024-06-11 14:00:00,19.19,19.23,19.18,19.21,238448.0,18.0652,18.1028,18.0557,18.084,238448.0
2024-06-11 14:30:00,19.21,19.27,19.2,19.27,459290.0,18.084,18.1405,18.0746,18.1405,459290.0
2024-06-11 15:00:00,19.27,19.3,19.24,19.26,213348.0,18.1405,18.1687,18.1122,18.1311,213348.0
2024-06-11 15:30:00,19.25,19.29,19.18,19.21,875333.0,18.1216,18.1593,18.0557,18.084,875333.0
2024-06-12 09:30:00,19.71,19.85,19.67,19.77,151469.0,18.5547,18.6865,18.517,18.6112,151469.0
2024-06-12 10:00:00,19.77,19.77,19.69,19.72,134164.0,18.6112,18.6112,18.5359,18.5641,134164.0
2024-06-12 10:30:00,19.71,19.78,19.67,19.72,80680.0,18.5547,18.6206,18.517,18.5641,80680.0
2024-06-12 11:00:00,19.72,19.73,19.65,19.67,84191.0,18.5641,18.5735,18.4982,18.517,84191.0
2024-06-12 11:30:00,19.67,19.73,19.66,19.71,66023.0,18.517,18.5735,18.5076,18.5547,66023.0
2024-06-12 12:00:00,19.7,19.7,19.63,19.64,75196.0,18.5453,18.5453,18.4794,18.4888,75196.0
2024-06-12 12:30:00,19.65,19.66,19.59,19.59,70714.0,18.4982,18.5076,18.4417,18.4417,70714.0
2024-06-12 13:00:00,19.59,19.61,19.58,19.59,83077.0,18.4417,18.4605,18.4323,18.4417,83077.0
2024-06-12 13:30:00,19.59,19.6,19.55,19.57,56081.0,18.4417,18.4511,18.4041,18.4229,56081.0
2024-06-12 14:00:00,19.57,19.58,19.47,19.54,159636.0,18.4229,18.4323,18.3288,18.3946,159636.0
2024-06-12 14:30:00,19.54,19.62,19.45,19.51,337079.0,18.3946,18.47,18.3099,18.3664,337079.0
2024-06-12 15:00:00,19.51,19.54,19.39,19.39,426730.0,18.3664,18.3946,18.2534,18.2534,426730.0
2024-06-12 15:30:00,19.39,19.44,19.36,19.4,689058.0,18.2534,18.3005,18.2252,18.2629,689058.0
2024-06-13 09:30:00,19.45,19.54,19.39,19.51,127918.0,18.3099,18.3946,18.2534,18.3664,127918.0
2024-06-13 10:00:00,19.5,19.5,19.38,19.39,112672.0,18.357,18.357,18.244,18.2534,112672.0
2024-06-13 10:30:00,19.39,19.54,19.34,19.53,125914.0,18.2534,18.3946,18.2064,18.3852,125914.0
2024-06-13 11:00:00,19.53,19.54,19.44,19.51,85292.0,18.3852,18.3946,18.3005,18.3664,85292.0
2024-06-13 11:30:00,19.51,19.54,19.5,19.54,45970.0,18.3664,18.3946,18.357,18.3946,45970.0
2024-06-13 12:00:00,19.53,19.55,19.49,19.55,57623.0,18.3852,18.4041,18.3476,18.4041,57623.0
2024-06-13 12:30:00,19.55,19.62,19.54,19.61,48728.0,18.4041,18.47,18.3946,18.4605,48728.0
2024-06-13 13:00:00,19.61,19.67,19.6,19.61,187755.0,18.4605,18.517,18.4511,18.4605,187755.0
2024-06-13 13:30:00,19.62,19.62,19.55,19.55,70202.0,18.47,18.47,18.4041,18.4041,70202.0
2024-06-13 14:00:00,19.55,19.57,19.49,19.5,100357.0,18.4041,18.4229,18.3476,18.357,100357.0
2024-06-13 14:30:00,19.5,19.57,19.49,19.55,110159.0,18.357,18.4229,18.3476,18.4041,110159.0
2024-06-13 15:00:00,19.55,19.56,19.5,19.52,112350.0,18.4041,18.4135,18.357,18.3758,112350.0
2024-06-13 15:30:00,19.51,19.59,19.5,19.57,454888.0,18.3664,18.4417,18.357,18.4229,454888.0
2024-06-14 09:30:00,19.47,19.61,19.46,19.5,75997.0,18.3288,18.4605,18.3193,18.357,75997.0
2024-06-14 10:00:00,19.49,19.49,19.34,19.41,77747.0,18.3476,18.3476,18.2064,18.2723,77747.0
2024-06-14 10:30:00,19.41,19.47,19.39,19.43,118005.0,18.2723,18.3288,18.2534,18.2911,118005.0
2024-06-14 11:00:00,19.42,19.52,19.41,19.52,114149.0,18.2817,18.3758,18.2723,18.3758,114149.0
2024-06-14 11:30:00,19.52,19.54,19.46,19.48,80600.0,18.3758,18.3946,18.3193,18.3382,80600.0
2024-06-14 12:00:00,19.47,19.49,19.44,19.46,65013.0,18.3288,18.3476,18.3005,18.3193,65013.0
2024-06-14 12:30:00,19.46,19.48,19.44,19.47,52793.0,18.3193,18.3382,18.3005,18.3288,52793.0
2024-06-14 13:00:00,19.48,19.56,19.47,19.53,51512.0,18.3382,18.4135,18.3288,18.3852,51512.0
2024-06-14 13:30:00,19.53,19.54,19.5,19.51,46253.0,18.3852,18.3946,18.357,18.3664,46253.0
2024-06-14 14:00:00,19.5,19.55,19.48,19.54,68553.0,18.357,18.4041,18.3382,18.3946,68553.0
2024-06-14 14:30:00,19.54,19.54,19.5,19.54,53769.0,18.3946,18.3946,18.357,18.3946,53769.0
2024-06-14 15:00:00,19.54,19.56,19.52,19.55,124652.0,18.3946,18.4135,18.3758,18.4041,124652.0
2024-06-14 15:30:00,19.55,19.68,19.54,19.67,703957.0,18.4041,18.5264,18.3946,18.517,703957.0
2024-06-17 09:30:00,19.5,19.69,19.39,19.43,150148.0,18.357,18.5359,18.2534,18.2911,150148.0
2024-06-17 10:00:00,19.43,19.44,19.36,19.42,149024.0,18.2911,18.3005,18.2252,18.2817,149024.0
2024-06-17 10:30:00,19.41,19.45,19.38,19.39,113065.0,18.2723,18.3099,18.244,18.2534,113065.0
2024-06-17 11:00:00,19.39,19.4,19.34,19.38,146902.0,18.2534,18.2629,18.2064,18.244,146902.0
2024-06-17 11:30:00,19.38,19.38,19.33,19.35,122072.0,18.244,18.244,18.197,18.2158,122072.0
2024-06-17 12:00:00,19.36,19.39,19.34,19.39,163481.0,18.2252,18.2534,18.2064,18.2534,163481.0
2024-06-17 12:30:00,19.39,19.4,19.35,19.35,93062.0,18.2534,18.2629,18.2158,18.2158,93062.0
2024-06-17 13:00:00,19.36,19.4,19.35,19.35,155269.0,18.2252,18.2629,18.2158,18.2158,155269.0
2024-06-17 13:30:00,19.35,19.42,19.35,19.42,257171.0,18.2158,18.2817,18.2158,18.2817,257171.0
2024-06-17 14:00:00,19.42,19.58,19.41,19.57,81226.0,18.2817,18.4323,18.2723,18.4229,81226.0
2024-06-17 14:30:00,19.57,19.58,19.47,19.48,116775.0,18.4229,18.4323,18.3288,18.3382,116775.0
2024-06-17 15:00:00,19.47,19.48,19.43,19.46,144267.0,18.3288,18.3382,18.2911,18.3193,144267.0
2024-06-17 15:30:00,19.46,19.47,19.35,19.37,678173.0,18.3193,18.3288,18.2158,18.2346,678173.0
2024-06-18 09:30:00,19.42,19.54,19.36,19.38,130058.0,18.2817,18.3946,18.2252,18.244,130058.0
2024-06-18 10:00:00,19.37,19.42,19.31,19.36,121772.0,18.2346,18.2817,18.1781,18.2252,121772.0
2024-06-18 10:30:00,19.36,19.38,19.3,19.35,165773.0,18.2252,18.244,18.1687,18.2158,165773.0
2024-06-18 11:00:00,19.36,19.43,19.33,19.41,71696.0,18.2252,18.2911,18.197,18.2723,71696.0
2024-06-18 11:30:00,19.41,19.44,19.38,19.44,83079.0,18.2723,18.3005,18.244,18.3005,83079.0
2024-06-18 12:00:00,19.44,19.44,19.4,19.43,94617.0,18.3005,18.3005,18.2629,18.2911,94617.0
2024-06-18 12:30:00,19.42,19.43,19.38,19.38,50094.0,18.2817,18.2911,18.244,18.244,50094.0
2024-06-18 13:00:00,19.38,19.4,19.37,19.39,66943.0,18.244,18.2629,18.2346,18.2534,66943.0
2024-06-18 13:30:00,19.38,19.43,19.37,19.42,151500.0,18.244,18.2911,18.2346,18.2817,151500.0
2024-06-18 14:00:00,19.42,19.42,19.38,19.41,83687.0,18.2817,18.2817,18.244,18.2723,83687.0
2024-06-18 14:30:00,19.41,19.44,19.4,19.43,142541.0,18.2723,18.3005,18.2629,18.2911,142541.0
2024-06-18 15:00:00,19.43,19.43,19.35,19.36,228845.0,18.2911,18.2911,18.2158,18.2252,228845.0
2024-06-18 15:30:00,19.36,19.5,19.35,19.49,629911.0,18.2252,18.357,18.2158,18.3476,629911.0
2024-06-20 09:30:00,19.43,19.45,19.3,19.35,144717.0,18.2911,18.3099,18.1687,18.2158,144717.0
2024-06-20 10:00:00,19.34,19.4,19.32,19.35,111420.0,18.2064,18.2629,18.1875,18.2158,111420.0
2024-06-20 10:30:00,19.36,19.36,19.26,19.27,92309.0,18.2252,18.2252,18.1311,18.1405,92309.0
2024-06-20 11:00:00,19.27,19.27,19.18,19.19,87772.0,18.1405,18.1405,18.0557,18.0652,87772.0
2024-06-20 11:30:00,19.19,19.24,19.17,19.24,71312.0,18.0652,18.1122,18.0463,18.1122,71312.0
2024-06-20 12:00:00,19.24,19.3,19.23,19.3,77898.0,18.1122,18.1687,18.1028,18.1687,77898.0
2024-06-20 12:30:00,19.3,19.35,19.29,19.34,142081.0,18.1687,18.2158,18.1593,18.2064,142081.0
2024-06-20 13:00:00,19.33,19.35,19.3,19.34,124303.0,18.197,18.2158,18.1687,18.2064,124303.0
2024-06-20 13:30:00,19.34,19.43,19.34,19.43,141146.0,18.2064,18.2911,18.2064,18.2911,141146.0
2024-06-20 14:00:00,19.43,19.49,19.42,19.45,144736.0,18.2911,18.3476,18.2817,18.3099,144736.0
2024-06-20 14:30:00,19.45,19.46,19.42,19.44,116906.0,18.3099,18.3193,18.2817,18.3005,116906.0
2024-06-20 15:00:00,19.44,19.46,19.4,19.44,189550.0,18.3005,18.3193,18.2629,18.3005,189550.0
2024-06-20 15:30:00,19.44,19.46,19.37,19.39,646406.0,18.3005,18.3193,18.2346,18.2534,646406.0
2024-06-21 09:30:00,19.49,19.49,19.25,19.36,1171709.0,18.3476,18.3476,18.1216,18.2252,1171709.0
2024-06-21 10:00:00,19.37,19.46,19.35,19.46,77126.0,18.2346,18.3193,18.2158,18.3193,77126.0
2024-06-21 10:30:00,19.45,19.46,19.37,19.37,180319.0,18.3099,18.3193,18.2346,18.2346,180319.0
2024-06-21 11:00:00,19.38,19.42,19.35,19.4,81119.0,18.244,18.2817,18.2158,18.2629,81119.0
2024-06-21 11:30:00,19.41,19.5,19.38,19.38,144339.0,18.2723,18.357,18.244,18.244,144339.0
2024-06-21 12:00:00,19.38,19.39,19.28,19.29,242481.0,18.244,18.2534,18.1499,18.1593,242481.0
2024-06-21 12:30:00,19.29,19.3,19.25,19.27,436163.0,18.1593,18.1687,18.1216,18.1405,436163.0
2024-06-21 13:00:00,19.27,19.29,19.24,19.27,101352.0,18.1405,18.1593,18.1122,18.1405,101352.0
2024-06-21 13:30:00,19.26,19.3,19.22,19.23,292763.0,18.1311,18.1687,18.0934,18.1028,292763.0
2024-06-21 14:00:00,19.23,19.23,19.12,19.18,437765.0,18.1028,18.1028,17.9993,18.0557,437765.0
2024-06-21 14:30:00,19.18,19.19,19.15,19.16,694789.0,18.0557,18.0652,18.0275,18.0369,694789.0
2024-06-21 15:00:00,19.16,19.17,19.08,19.1,646828.0,18.0369,18.0463,17.9616,17.9804,646828.0
2024-06-21 15:30:00,19.1,19.23,19.04,19.21,1946148.0,17.9804,18.1028,17.924,18.084,1946148.0
2024-06-24 09:30:00,19.24,19.46,19.17,19.45,232977.0,18.1122,18.3193,18.0463,18.3099,232977.0
2024-06-24 10:00:00,19.46,19.57,19.42,19.55,145886.0,18.3193,18.4229,18.2817,18.4041,145886.0
2024-06-24 10:30:00,19.55,19.77,19.53,19.69,179648.0,18.4041,18.6112,18.3852,18.5359,179648.0
2024-06-24 11:00:00,19.69,19.71,19.64,19.64,152441.0,18.5359,18.5547,18.4888,18.4888,152441.0
2024-06-24 11:30:00,19.63,19.67,19.57,19.65,101677.0,18.4794,18.517,18.4229,18.4982,101677.0
2024-06-24 12:00:00,19.65,19.76,19.64,19.73,205821.0,18.4982,18.6018,18.4888,18.5735,205821.0
2024-06-24 12:30:00,19.73,19.79,19.73,19.74,131130.0,18.5735,18.63,18.5735,18.5829,131130.0
2024-06-24 13:00:00,19.75,19.76,19.71,19.73,113743.0,18.5923,18.6018,18.5547,18.5735,113743.0
2024-06-24 13:30:00,19.73,19.75,19.71,19.75,126060.0,18.5735,18.5923,18.5547,18.5923,126060.0
2024-06-24 14:00:00,19.75,19.8,19.73,19.77,234662.0,18.5923,18.6394,18.5735,18.6112,234662.0
2024-06-24 14:30:00,19.77,19.79,19.73,19.73,205844.0,18.6112,18.63,18.5735,18.5735,205844.0
2024-06-24 15:00:00,19.73,19.74,19.69,19.69,258089.0,18.5735,18.5829,18.5359,18.5359,258089.0
2024-06-24 15:30:00,19.7,19.74,19.63,19.66,782641.0,18.5453,18.5829,18.4794,18.5076,782641.0
2024-06-25 09:30:00,19.56,19.56,19.39,19.39,237293.0,18.4135,18.4135,18.2534,18.2534,237293.0
2024-06-25 10:00:00,19.39,19.44,19.31,19.32,191884.0,18.2534,18.3005,18.1781,18.1875,191884.0
2024-06-25 10:30:00,19.32,19.33,19.24,19.25,211750.0,18.1875,18.197,18.1122,18.1216,211750.0
2024-06-25 11:00:00,19.25,19.26,19.13,19.14,185052.0,18.1216,18.1311,18.0087,18.0181,185052.0
2024-06-25 11:30:00,19.13,19.17,19.09,19.11,134943.0,18.0087,18.0463,17.971,17.9899,134943.0
2024-06-25 12:00:00,19.1,19.15,19.09,19.14,94150.0,17.9804,18.0275,17.971,18.0181,94150.0
2024-06-25 12:30:00,19.13,19.13,19.08,19.11,173271.0,18.0087,18.0087,17.9616,17.9899,173271.0
2024-06-25 13:00:00,19.12,19.15,19.1,19.15,242444.0,17.9993,18.0275,17.9804,18.0275,242444.0
2024-06-25 13:30:00,19.15,19.19,19.12,19.14,150469.0,18.0275,18.0652,17.9993,18.0181,150469.0
2024-06-25 14:00:00,19.13,19.19,19.12,19.16,146735.0,18.0087,18.0652,17.9993,18.0369,146735.0
2024-06-25 14:30:00,19.16,19.19,19.13,19.17,283021.0,18.0369,18.0652,18.0087,18.0463,283021.0
2024-06-25 15:00:00,19.17,19.21,19.13,19.18,250722.0,18.0463,18.084,18.0087,18.0557,250722.0
2024-06-25 15:30:00,19.18,19.22,19.16,19.18,592563.0,18.0557,18.0934,18.0369,18.0557,592563.0
2024-06-26 09:30:00,19.01,19.06,18.91,19.02,264289.0,17.8957,17.9428,17.8016,17.9051,264289.0
2024-06-26 10:00:00,19.02,19.03,18.95,18.98,244516.0,17.9051,17.9145,17.8392,17.8675,244516.0
2024-06-26 10:30:00,18.98,19.02,18.94,19.0,148637.0,17.8675,17.9051,17.8298,17.8863,148637.0
2024-06-26 11:00:00,19.01,19.14,18.98,19.14,142577.0,17.8957,18.0181,17.8675,18.0181,142577.0
2024-06-26 11:30:00,19.14,19.15,19.1,19.11,100774.0,18.0181,18.0275,17.9804,17.9899,100774.0
2024-06-26 12:00:00,19.1,19.17,19.07,19.07,121954.0,17.9804,18.0463,17.9522,17.9522,121954.0
2024-06-26 12:30:00,19.07,19.14,19.06,19.13,127794.0,17.9522,18.0181,17.9428,18.0087,127794.0
2024-06-26 13:00:00,19.13,19.13,19.1,19.12,149504.0,18.0087,18.0087,17.9804,17.9993,149504.0
2024-06-26 13:30:00,19.12,19.15,19.09,19.14,100115.0,17.9993,18.0275,17.971,18.0181,100115.0
2024-06-26 14:00:00,19.15,19.2,19.14,19.2,152488.0,18.0275,18.0746,18.0181,18.0746,152488.0
2024-06-26 14:30:00,19.2,19.21,19.14,19.15,172245.0,18.0746,18.084,18.0181,18.0275,172245.0
2024-06-26 15:00:00,19.14,19.21,19.12,19.18,368073.0,18.0181,18.084,17.9993,18.0557,368073.0
2024-06-26 15:30:00,19.18,19.47,19.17,19.37,3850535.0,18.0557,18.3288,18.0463,18.2346,3850535.0
2024-06-27 09:30:00,19.41,19.41,19.2,19.32,209275.0,18.2723,18.2723,18.0746,18.1875,209275.0
2024-06-27 10:00:00,19.32,19.39,19.31,19.38,213175.0,18.1875,18.2534,18.1781,18.244,213175.0
2024-06-27 10:30:00,19.38,19.39,19.25,19.29,239912.0,18.244,18.2534,18.1216,18.1593,239912.0
2024-06-27 11:00:00,19.29,19.3,19.2,19.21,139834.0,18.1593,18.1687,18.0746,18.084,139834.0
2024-06-27 11:30:00,19.21,19.24,19.2,19.21,165281.0,18.084,18.1122,18.0746,18.084,165281.0
2024-06-27 12:00:00,19.21,19.22,19.12,19.14,215217.0,18.084,18.0934,17.9993,18.0181,215217.0
2024-06-27 12:30:00,19.14,19.15,19.08,19.09,172366.0,18.0181,18.0275,17.9616,17.971,172366.0
2024-06-27 13:00:00,19.1,19.11,19.05,19.08,313280.0,17.9804,17.9899,17.9334,17.9616,313280.0
2024-06-27 13:30:00,19.07,19.08,19.02,19.03,195496.0,17.9522,17.9616,17.9051,17.9145,195496.0
2024-06-27 14:00:00,19.03,19.04,18.91,18.92,280078.0,17.9145,17.924,17.8016,17.811,280078.0
2024-06-27 14:30:00,18.91,19.0,18.91,18.99,195903.0,17.8016,17.8863,17.8016,17.8769,195903.0
2024-06-27 15:00:00,18.98,19.02,18.97,19.01,410121.0,17.8675,17.9051,17.8581,17.8957,410121.0
2024-06-27 15:30:00,19.02,19.24,19.01,19.24,844084.0,17.9051,18.1122,17.8957,18.1122,844084.0
2024-06-28 09:30:00,19.4,19.54,19.33,19.34,208081.0,18.2629,18.3946,18.197,18.2064,208081.0
2024-06-28 10:00:00,19.34,19.38,19.31,19.38,91402.0,18.2064,18.244,18.1781,18.244,91402.0
2024-06-28 10:30:00,19.38,19.42,19.36,19.41,83703.0,18.244,18.2817,18.2252,18.2723,83703.0
2024-06-28 11:00:00,19.4,19.41,19.35,19.36,178978.0,18.2629,18.2723,18.2158,18.2252,178978.0
2024-06-28 11:30:00,19.35,19.44,19.34,19.38,178738.0,18.2158,18.3005,18.2064,18.244,178738.0
2024-06-28 12:00:00,19.39,19.4,19.35,19.38,244183.0,18.2534,18.2629,18.2158,18.244,244183.0
2024-06-28 12:30:00,19.38,19.38,19.36,19.36,126173.0,18.244,18.244,18.2252,18.2252,126173.0
2024-06-28 13:00:00,19.36,19.37,19.32,19.32,58957.0,18.2252,18.2346,18.1875,18.1875,58957.0
2024-06-28 13:30:00,19.32,19.34,19.29,19.3,96830.0,18.1875,18.2064,18.1593,18.1687,96830.0
2024-06-28 14:00:00,19.3,19.36,19.29,19.35,173772.0,18.1687,18.2252,18.1593,18.2158,173772.0
2024-06-28 14:30:00,19.35,19.37,19.32,19.34,134399.0,18.2158,18.2346,18.1875,18.2064,134399.0
2024-06-28 15:00:00,19.34,19.38,19.32,19.38,235602.0,18.2064,18.244,18.1875,18.244,235602.0
2024-06-28 15:30:00,19.38,19.63,19.36,19.63,1647524.0,18.244,18.4794,18.2252,18.4794,1647524.0
2024-07-01 09:30:00,19.6,19.68,19.49,19.64,207374.0,18.4511,18.5264,18.3476,18.4888,207374.0
2024-07-01 10:00:00,19.65,19.68,19.42,19.46,151129.0,18.4982,18.5264,18.2817,18.3193,151129.0
2024-07-01 10:30:00,19.46,19.47,19.33,19.35,212571.0,18.3193,18.3288,18.197,18.2158,212571.0
2024-07-01 11:00:00,19.35,19.35,19.23,19.26,154860.0,18.2158,18.2158,18.1028,18.1311,154860.0
2024-07-01 11:30:00,19.26,19.35,19.25,19.34,182964.0,18.1311,18.2158,18.1216,18.2064,182964.0
2024-07-01 12:00:00,19.34,19.39,19.31,19.39,94646.0,18.2064,18.2534,18.1781,18.2534,94646.0
2024-07-01 12:30:00,19.39,19.39,19.29,19.31,94416.0,18.2534,18.2534,18.1593,18.1781,94416.0
2024-07-01 13:00:00,19.31,19.42,19.31,19.4,66956.0,18.1781,18.2817,18.1781,18.2629,66956.0
2024-07-01 13:30:00,19.39,19.4,19.37,19.38,94424.0,18.2534,18.2629,18.2346,18.244,94424.0
2024-07-01 14:00:00,19.38,19.42,19.37,19.41,121410.0,18.244,18.2817,18.2346,18.2723,121410.0
2024-07-01 14:30:00,19.41,19.46,19.4,19.45,185297.0,18.2723,18.3193,18.2629,18.3099,185297.0
2024-07-01 15:00:00,19.45,19.49,19.43,19.46,213595.0,18.3099,18.3476,18.2911,18.3193,213595.0
2024-07-01 15:30:00,19.46,19.53,19.46,19.47,519668.0,18.3193,18.3852,18.3193,18.3288,519668.0
2024-07-02 09:30:00,19.48,19.64,19.39,19.6,237825.0,18.3382,18.4888,18.2534,18.4511,237825.0
2024-07-02 10:00:00,19.6,19.61,19.55,19.58,57328.0,18.4511,18.4605,18.4041,18.4323,57328.0
2024-07-02 10:30:00,19.57,19.61,19.46,19.48,100947.0,18.4229,18.4605,18.3193,18.3382,100947.0
2024-07-02 11:00:00,19.48,19.49,19.38,19.41,301386.0,18.3382,18.3476,18.244,18.2723,301386.0
2024-07-02 11:30:00,19.41,19.44,19.37,19.44,175393.0,18.2723,18.3005,18.2346,18.3005,175393.0
2024-07-02 12:00:00,19.44,19.45,19.39,19.4,200980.0,18.3005,18.3099,18.2534,18.2629,200980.0
2024-07-02 12:30:00,19.39,19.45,19.35,19.42,291939.0,18.2534,18.3099,18.2158,18.2817,291939.0
2024-07-02 13:00:00,19.41,19.46,19.39,19.41,108689.0,18.2723,18.3193,18.2534,18.2723,108689.0
2024-07-02 13:30:00,19.41,19.43,19.38,19.41,101787.0,18.2723,18.2911,18.244,18.2723,101787.0
2024-07-02 14:00:00,19.4,19.45,19.39,19.44,112281.0,18.2629,18.3099,18.2534,18.3005,112281.0
2024-07-02 14:30:00,19.45,19.48,19.43,19.46,157510.0,18.3099,18.3382,18.2911,18.3193,157510.0
2024-07-02 15:00:00,19.45,19.5,19.45,19.5,131104.0,18.3099,18.357,18.3099,18.357,131104.0
2024-07-02 15:30:00,19.49,19.53,19.49,19.53,453903.0,18.3476,18.3852,18.3476,18.3852,453903.0
2024-07-03 09:30:00,19.63,19.67,19.43,19.48,277480.0,18.4794,18.517,18.2911,18.3382,277480.0
2024-07-03 10:00:00,19.49,19.56,19.49,19.53,220380.0,18.3476,18.4135,18.3476,18.3852,220380.0
2024-07-03 10:30:00,19.54,19.57,19.47,19.57,170239.0,18.3946,18.4229,18.3288,18.4229,170239.0
2024-07-03 11:00:00,19.57,19.59,19.49,19.49,165455.0,18.4229,18.4417,18.3476,18.3476,165455.0
2024-07-03 11:30:00,19.49,19.51,19.46,19.46,187446.0,18.3476,18.3664,18.3193,18.3193,187446.0
2024-07-03 12:00:00,19.46,19.47,19.41,19.44,322807.0,18.3193,18.3288,18.2723,18.3005,322807.0
2024-07-03 12:30:00,19.44,19.49,19.43,19.47,554849.0,18.3005,18.3476,18.2911,18.3288,554849.0
2024-07-05 09:30:00,19.52,19.61,19.41,19.52,170633.0,18.3758,18.4605,18.2723,18.3758,170633.0
2024-07-05 10:00:00,19.51,19.59,19.46,19.59,132901.0,18.3664,18.4417,18.3193,18.4417,132901.0
2024-07-05 10:30:00,19.59,19.69,19.56,19.69,108943.0,18.4417,18.5359,18.4135,18.5359,108943.0
2024-07-05 11:00:00,19.69,19.71,19.65,19.65,91692.0,18.5359,18.5547,18.4982,18.4982,91692.0
2024-07-05 11:30:00,19.65,19.77,19.63,19.75,140064.0,18.4982,18.6112,18.4794,18.5923,140064.0
2024-07-05 12:00:00,19.73,19.76,19.72,19.73,244896.0,18.5735,18.6018,18.5641,18.5735,244896.0
2024-07-05 12:30:00,19.72,19.74,19.68,19.71,59460.0,18.5641,18.5829,18.5264,18.5547,59460.0
2024-07-05 13:00:00,19.72,19.76,19.7,19.74,40535.0,18.5641,18.6018,18.5453,18.5829,40535.0
2024-07-05 13:30:00,19.75,19.81,19.74,19.81,40173.0,18.5923,18.6488,18.5829,18.6488,40173.0
2024-07-05 14:00:00,19.8,19.81,19.75,19.76,55161.0,18.6394,18.6488,18.5923,18.6018,55161.0
2024-07-05 14:30:00,19.76,19.79,19.74,19.78,100114.0,18.6018,18.63,18.5829,18.6206,100114.0
2024-07-05 15:00:00,19.78,19.78,19.72,19.73,138884.0,18.6206,18.6206,18.5641,18.5735,138884.0
2024-07-05 15:30:00,19.73,19.76,19.71,19.72,382529.0,18.5735,18.6018,18.5547,18.5641,382529.0
2024-07-08 09:30:00,19.8,19.88,19.75,19.84,122590.0,18.6394,18.7147,18.5923,18.6771,122590.0
2024-07-08 10:00:00,19.82,19.85,19.69,19.71,94825.0,18.6582,18.6865,18.5359,18.5547,94825.0
2024-07-08 10:30:00,19.71,19.79,19.7,19.72,65594.0,18.5547,18.63,18.5453,18.5641,65594.0
2024-07-08 11:00:00,19.72,19.73,19.6,19.63,135579.0,18.5641,18.5735,18.4511,18.4794,135579.0
2024-07-08 11:30:00,19.64,19.65,19.59,19.61,108693.0,18.4888,18.4982,18.4417,18.4605,108693.0
2024-07-08 12:00:00,19.61,19.67,19.59,19.64,89080.0,18.4605,18.517,18.4417,18.4888,89080.0
2024-07-08 12:30:00,19.65,19.7,19.63,19.64,93668.0,18.4982,18.5453,18.4794,18.4888,93668.0
2024-07-08 13:00:00,19.64,19.65,19.57,19.57,97934.0,18.4888,18.4982,18.4229,18.4229,97934.0
2024-07-08 13:30:00,19.57,19.64,19.57,19.63,120148.0,18.4229,18.4888,18.4229,18.4794,120148.0
2024-07-08 14:00:00,19.63,19.64,19.59,19.6,111878.0,18.4794,18.4888,18.4417,18.4511,111878.0
2024-07-08 14:30:00,19.61,19.64,19.57,19.61,147226.0,18.4605,18.4888,18.4229,18.4605,147226.0
2024-07-08 15:00:00,19.61,19.65,19.59,19.64,146357.0,18.4605,18.4982,18.4417,18.4888,146357.0
2024-07-08 15:30:00,19.63,19.73,19.6,19.63,998917.0,18.4794,18.5735,18.4511,18.4794,998917.0
2024-07-09 09:30:00,19.51,19.73,19.51,19.73,142368.0,18.3664,18.5735,18.3664,18.5735,142368.0
2024-07-09 10:00:00,19.72,19.76,19.5,19.63,121809.0,18.5641,18.6018,18.357,18.4794,121809.0
2024-07-09 10:30:00,19.62,19.63,19.58,19.6,114041.0,18.47,18.4794,18.4323,18.4511,114041.0
2024-07-09 11:00:00,19.6,19.64,19.57,19.64,88931.0,18.4511,18.4888,18.4229,18.4888,88931.0
2024-07-09 11:30:00,19.64,19.67,19.61,19.64,122389.0,18.4888,18.517,18.4605,18.4888,122389.0
2024-07-09 12:00:00,19.64,19.74,19.62,19.73,124423.0,18.4888,18.5829,18.47,18.5735,124423.0
2024-07-09 12:30:00,19.73,19.77,19.71,19.75,109256.0,18.5735,18.6112,18.5547,18.5923,109256.0
2024-07-09 13:00:00,19.75,19.8,19.74,19.75,69568.0,18.5923,18.6394,18.5829,18.5923,69568.0
2024-07-09 13:30:00,19.75,19.77,19.69,19.69,82570.0,18.5923,18.6112,18.5359,18.5359,82570.0
2024-07-09 14:00:00,19.7,19.7,19.66,19.67,98565.0,18.5453,18.5453,18.5076,18.517,98565.0
2024-07-09 14:30:00,19.67,19.69,19.64,19.68,103056.0,18.517,18.5359,18.4888,18.5264,103056.0
2024-07-09 15:00:00,19.67,19.71,19.64,19.71,157699.0,18.517,18.5547,18.4888,18.5547,157699.0
2024-07-09 15:30:00,19.71,19.72,19.64,19.65,441478.0,18.5547,18.5641,18.4888,18.4982,441478.0
2024-07-10 09:30:00,19.82,19.82,19.69,19.77,173574.0,18.6582,18.6582,18.5359,18.6112,173574.0
2024-07-10 10:00:00,19.77,19.77,19.65,19.68,85446.0,18.6112,18.6112,18.4982,18.5264,85446.0
2024-07-10 10:30:00,19.69,19.77,19.67,19.77,121553.0,18.5359,18.6112,18.517,18.6112,121553.0
2024-07-10 11:00:00,19.77,19.79,19.72,19.77,93364.0,18.6112,18.63,18.5641,18.6112,93364.0
2024-07-10 11:30:00,19.77,19.77,19.69,19.72,105924.0,18.6112,18.6112,18.5359,18.5641,105924.0
2024-07-10 12:00:00,19.73,19.75,19.71,19.75,65661.0,18.5735,18.5923,18.5547,18.5923,65661.0
2024-07-10 12:30:00,19.74,19.76,19.7,19.73,114989.0,18.5829,18.6018,18.5453,18.5735,114989.0
2024-07-10 13:00:00,19.73,19.77,19.71,19.73,124442.0,18.5735,18.6112,18.5547,18.5735,124442.0
2024-07-10 13:30:00,19.72,19.73,19.69,19.71,222501.0,18.5641,18.5735,18.5359,18.5547,222501.0
2024-07-10 14:00:00,19.71,19.76,19.68,19.71,105117.0,18.5547,18.6018,18.5264,18.5547,105117.0
2024-07-10 14:30:00,19.71,19.75,19.7,19.71,415730.0,18.5547,18.5923,18.5453,18.5547,415730.0
2024-07-10 15:00:00,19.71,19.74,19.7,19.73,220227.0,18.5547,18.5829,18.5453,18.5735,220227.0
2024-07-10 15:30:00,19.73,19.82,19.7,19.82,574688.0,18.5735,18.6582,18.5453,18.6582,574688.0
2024-07-11 09:30:00,20.18,20.36,20.1,20.35,183044.0,18.9971,19.1666,18.9218,19.1572,183044.0
2024-07-11 10:00:00,20.35,20.53,20.34,20.44,175436.0,19.1572,19.3266,19.1478,19.2419,175436.0
2024-07-11 10:30:00,20.44,20.49,20.35,20.36,294652.0,19.2419,19.289,19.1572,19.1666,294652.0
2024-07-11 11:00:00,20.37,20.43,20.31,20.41,546576.0,19.176,19.2325,19.1195,19.2137,546576.0
2024-07-11 11:30:00,20.42,20.42,20.35,20.36,688780.0,19.2231,19.2231,19.1572,19.1666,688780.0
2024-07-11 12:00:00,20.36,20.44,20.31,20.35,431319.0,19.1666,19.2419,19.1195,19.1572,431319.0
2024-07-11 12:30:00,20.36,20.42,20.34,20.39,472839.0,19.1666,19.2231,19.1478,19.1948,472839.0
2024-07-11 13:00:00,20.39,20.46,20.33,20.46,1301110.0,19.1948,19.2607,19.1383,19.2607,1301110.0
2024-07-11 13:30:00,20.46,20.49,20.35,20.47,330652.0,19.2607,19.289,19.1572,19.2701,330652.0
2024-07-11 14:00:00,20.48,20.51,20.33,20.36,372901.0,19.2795,19.3078,19.1383,19.1666,372901.0
2024-07-11 14:30:00,20.36,20.38,20.27,20.32,351520.0,19.1666,19.1854,19.0819,19.1289,351520.0
2024-07-11 15:00:00,20.32,20.35,20.28,20.3,245807.0,19.1289,19.1572,19.0913,19.1101,245807.0
2024-07-11 15:30:00,20.3,20.4,20.29,20.34,1059505.0,19.1101,19.2042,19.1007,19.1478,1059505.0
2024-07-12 09:30:00,20.52,20.53,20.37,20.4,129567.0,19.3172,19.3266,19.176,19.2042,129567.0
2024-07-12 10:00:00,20.39,20.56,20.39,20.45,145194.0,19.1948,19.3549,19.1948,19.2513,145194.0
2024-07-12 10:30:00,20.45,20.47,20.34,20.43,196645.0,19.2513,19.2701,19.1478,19.2325,196645.0
2024-07-12 11:00:00,20.43,20.46,20.38,20.38,98929.0,19.2325,19.2607,19.1854,19.1854,98929.0
2024-07-12 11:30:00,20.39,20.4,20.34,20.4,137704.0,19.1948,19.2042,19.1478,19.2042,137704.0
2024-07-12 12:00:00,20.39,20.45,20.35,20.45,231016.0,19.1948,19.2513,19.1572,19.2513,231016.0
2024-07-12 12:30:00,20.45,20.56,20.44,20.55,145741.0,19.2513,19.3549,19.2419,19.3454,145741.0
2024-07-12 13:00:00,20.55,20.55,20.48,20.52,125111.0,19.3454,19.3454,19.2795,19.3172,125111.0
2024-07-12 13:30:00,20.52,20.59,20.51,20.56,197284.0,19.3172,19.3831,19.3078,19.3549,197284.0
2024-07-12 14:00:00,20.56,20.62,20.55,20.62,191670.0,19.3549,19.4113,19.3454,19.4113,191670.0
2024-07-12 14:30:00,20.62,20.64,20.58,20.6,162934.0,19.4113,19.4302,19.3737,19.3925,162934.0
2024-07-12 15:00:00,20.61,20.65,20.58,20.62,244944.0,19.4019,19.4396,19.3737,19.4113,244944.0
2024-07-12 15:30:00,20.62,20.64,20.53,20.55,844877.0,19.4113,19.4302,19.3266,19.3454,844877.0
2024-07-15 09:30:00,20.6,20.65,20.53,20.59,114157.0,19.3925,19.4396,19.3266,19.3831,114157.0
2024-07-15 10:00:00,20.58,20.64,20.53,20.58,95249.0,19.3737,19.4302,19.3266,19.3737,95249.0
2024-07-15 10:30:00,20.57,20.6,20.48,20.57,206082.0,19.3643,19.3925,19.2795,19.3643,206082.0
2024-07-15 11:00:00,20.58,20.69,20.58,20.69,239639.0,19.3737,19.4772,19.3737,19.4772,239639.0
2024-07-15 11:30:00,20.69,20.7,20.64,20.64,175285.0,19.4772,19.4867,19.4302,19.4302,175285.0
2024-07-15 12:00:00,20.63,20.64,20.54,20.55,159182.0,19.4208,19.4302,19.336,19.3454,159182.0
2024-07-15 12:30:00,20.54,20.58,20.5,20.57,158532.0,19.336,19.3737,19.2984,19.3643,158532.0
2024-07-15 13:00:00,20.57,20.65,20.55,20.63,90371.0,19.3643,19.4396,19.3454,19.4208,90371.0
2024-07-15 13:30:00,20.62,20.66,20.57,20.64,187311.0,19.4113,19.449,19.3643,19.4302,187311.0
2024-07-15 14:00:00,20.63,20.68,20.62,20.65,105231.0,19.4208,19.4678,19.4113,19.4396,105231.0
2024-07-15 14:30:00,20.65,20.68,20.61,20.64,165080.0,19.4396,19.4678,19.4019,19.4302,165080.0
2024-07-15 15:00:00,20.65,20.65,20.58,20.6,255156.0,19.4396,19.4396,19.3737,19.3925,255156.0
2024-07-15 15:30:00,20.6,20.66,20.56,20.65,704291.0,19.3925,19.449,19.3549,19.4396,704291.0
2024-07-16 09:30:00,20.75,20.86,20.69,20.84,138956.0,19.5337,19.6373,19.4772,19.6184,138956.0
2024-07-16 10:00:00,20.85,20.88,20.69,20.75,184500.0,19.6279,19.6561,19.4772,19.5337,184500.0
2024-07-16 10:30:00,20.76,20.77,20.62,20.63,334089.0,19.5431,19.5526,19.4113,19.4208,334089.0
2024-07-16 11:00:00,20.63,20.83,20.62,20.8,113328.0,19.4208,19.609,19.4113,19.5808,113328.0
2024-07-16 11:30:00,20.8,20.85,20.8,20.85,167943.0,19.5808,19.6279,19.5808,19.6279,167943.0
2024-07-16 12:00:00,20.85,20.93,20.82,20.93,182496.0,19.6279,19.7032,19.5996,19.7032,182496.0
2024-07-16 12:30:00,20.92,20.95,20.9,20.92,103258.0,19.6938,19.722,19.6749,19.6938,103258.0
2024-07-16 13:00:00,20.92,20.93,20.85,20.87,101375.0,19.6938,19.7032,19.6279,19.6467,101375.0
2024-07-16 13:30:00,20.87,20.93,20.86,20.91,70010.0,19.6467,19.7032,19.6373,19.6843,70010.0
2024-07-16 14:00:00,20.91,20.94,20.88,20.91,81465.0,19.6843,19.7126,19.6561,19.6843,81465.0
2024-07-16 14:30:00,20.91,20.96,20.9,20.91,188637.0,19.6843,19.7314,19.6749,19.6843,188637.0
2024-07-16 15:00:00,20.91,20.96,20.89,20.96,263561.0,19.6843,19.7314,19.6655,19.7314,263561.0
2024-07-16 15:30:00,20.96,21.08,20.95,21.08,881263.0,19.7314,19.8444,19.722,19.8444,881263.0
2024-07-17 09:30:00,21.07,21.32,21.04,21.29,123542.0,19.835,20.0703,19.8067,20.0421,123542.0
2024-07-17 10:00:00,21.27,21.35,21.19,21.32,281901.0,20.0232,20.0986,19.9479,20.0703,281901.0
2024-07-17 10:30:00,21.31,21.33,21.17,21.24,58717.0,20.0609,20.0797,19.9291,19.995,58717.0
2024-07-17 11:00:00,21.23,21.23,21.11,21.14,170304.0,19.9856,19.9856,19.8726,19.9009,170304.0
2024-07-17 11:30:00,21.14,21.23,21.13,21.22,53636.0,19.9009,19.9856,19.8914,19.9762,53636.0
2024-07-17 12:00:00,21.22,21.23,21.14,21.15,49480.0,19.9762,19.9856,19.9009,19.9103,49480.0
2024-07-17 12:30:00,21.13,21.18,21.11,21.13,41216.0,19.8914,19.9385,19.8726,19.8914,41216.0
2024-07-17 13:00:00,21.12,21.13,21.06,21.09,51404.0,19.882,19.8914,19.8256,19.8538,51404.0
2024-07-17 13:30:00,21.09,21.13,21.07,21.12,46045.0,19.8538,19.8914,19.835,19.882,46045.0
2024-07-17 14:00:00,21.12,21.19,21.11,21.18,51676.0,19.882,19.9479,19.8726,19.9385,51676.0
2024-07-17 14:30:00,21.17,21.24,21.15,21.17,118155.0,19.9291,19.995,19.9103,19.9291,118155.0
2024-07-17 15:00:00,21.17,21.24,21.17,21.21,132751.0,19.9291,19.995,19.9291,19.9668,132751.0
2024-07-17 15:30:00,21.21,21.24,21.12,21.14,448600.0,19.9668,19.995,19.882,19.9009,448600.0
2024-07-18 09:30:00,21.05,21.36,21.01,21.36,90696.0,19.8161,20.108,19.7785,20.108,90696.0
2024-07-18 10:00:00,21.35,21.42,21.34,21.38,128350.0,20.0986,20.1645,20.0891,20.1268,128350.0
2024-07-18 10:30:00,21.37,21.39,21.24,21.3,108060.0,20.1174,20.1362,19.995,20.0515,108060.0
2024-07-18 11:00:00,21.3,21.36,21.29,21.33,119555.0,20.0515,20.108,20.0421,20.0797,119555.0
2024-07-18 11:30:00,21.34,21.38,21.28,21.3,76545.0,20.0891,20.1268,20.0327,20.0515,76545.0
2024-07-18 12:00:00,21.29,21.33,21.19,21.21,81305.0,20.0421,20.0797,19.9479,19.9668,81305.0
2024-07-18 12:30:00,21.21,21.24,21.2,21.23,46679.0,19.9668,19.995,19.9573,19.9856,46679.0
2024-07-18 13:00:00,21.23,21.25,21.19,21.21,70691.0,19.9856,20.0044,19.9479,19.9668,70691.0
2024-07-18 13:30:00,21.2,21.21,21.11,21.12,50618.0,19.9573,19.9668,19.8726,19.882,50618.0
2024-07-18 14:00:00,21.11,21.11,20.99,20.99,68053.0,19.8726,19.8726,19.7597,19.7597,68053.0
2024-07-18 14:30:00,20.99,21.01,20.89,20.95,107965.0,19.7597,19.7785,19.6655,19.722,107965.0
2024-07-18 15:00:00,20.95,20.98,20.87,20.91,105257.0,19.722,19.7502,19.6467,19.6843,105257.0
2024-07-18 15:30:00,20.91,21.0,20.89,20.93,447607.0,19.6843,19.7691,19.6655,19.7032,447607.0
2024-07-19 09:30:00,20.99,20.99,20.78,20.82,336730.0,19.7597,19.7597,19.562,19.5996,336730.0
2024-07-19 10:00:00,20.81,20.94,20.79,20.87,70619.0,19.5902,19.7126,19.5714,19.6467,70619.0
2024-07-19 10:30:00,20.86,20.89,20.79,20.82,94755.0,19.6373,19.6655,19.5714,19.5996,94755.0
2024-07-19 11:00:00,20.82,20.86,20.77,20.78,224343.0,19.5996,19.6373,19.5526,19.562,224343.0
2024-07-19 11:30:00,20.79,20.85,20.77,20.83,55147.0,19.5714,19.6279,19.5526,19.609,55147.0
2024-07-19 12:00:00,20.84,20.94,20.83,20.88,66322.0,19.6184,19.7126,19.609,19.6561,66322.0
2024-07-19 12:30:00,20.88,20.91,20.85,20.88,51952.0,19.6561,19.6843,19.6279,19.6561,51952.0
2024-07-19 13:00:00,20.88,20.91,20.83,20.89,86829.0,19.6561,19.6843,19.609,19.6655,86829.0
2024-07-19 13:30:00,20.89,20.94,20.87,20.94,72140.0,19.6655,19.7126,19.6467,19.7126,72140.0
2024-07-19 14:00:00,20.94,20.95,20.9,20.91,63215.0,19.7126,19.722,19.6749,19.6843,63215.0
2024-07-19 14:30:00,20.91,20.92,20.86,20.87,105298.0,19.6843,19.6938,19.6373,19.6467,105298.0
2024-07-19 15:00:00,20.87,20.99,20.87,20.95,127980.0,19.6467,19.7597,19.6467,19.722,127980.0
2024-07-19 15:30:00,20.95,20.96,20.88,20.9,559571.0,19.722,19.7314,19.6561,19.6749,559571.0
2024-07-22 09:30:00,20.83,20.96,20.75,20.86,301355.0,19.609,19.7314,19.5337,19.6373,301355.0
2024-07-22 10:00:00,20.87,20.87,20.73,20.82,350634.0,19.6467,19.6467,19.5149,19.5996,350634.0
2024-07-22 10:30:00,20.82,20.94,20.81,20.93,81769.0,19.5996,19.7126,19.5902,19.7032,81769.0
2024-07-22 11:00:00,20.93,20.96,20.9,20.93,100796.0,19.7032,19.7314,19.6749,19.7032,100796.0
2024-07-22 11:30:00,20.93,20.93,20.85,20.86,92704.0,19.7032,19.7032,19.6279,19.6373,92704.0
2024-07-22 12:00:00,20.86,20.9,20.85,20.86,64210.0,19.6373,19.6749,19.6279,19.6373,64210.0
2024-07-22 12:30:00,20.86,20.89,20.84,20.89,70120.0,19.6373,19.6655,19.6184,19.6655,70120.0
2024-07-22 13:00:00,20.89,20.92,20.87,20.89,67021.0,19.6655,19.6938,19.6467,19.6655,67021.0
2024-07-22 13:30:00,20.89,20.95,20.87,20.94,151880.0,19.6655,19.722,19.6467,19.7126,151880.0
2024-07-22 14:00:00,20.94,20.94,20.91,20.93,67922.0,19.7126,19.7126,19.6843,19.7032,67922.0
2024-07-22 14:30:00,20.93,21.05,20.92,21.03,147412.0,19.7032,19.8161,19.6938,19.7973,147412.0
2024-07-22 15:00:00,21.02,21.02,20.93,20.96,178470.0,19.7879,19.7879,19.7032,19.7314,178470.0
2024-07-22 15:30:00,20.96,21.02,20.93,21.01,693860.0,19.7314,19.7879,19.7032,19.7785,693860.0
2024-07-23 09:30:00,20.94,21.07,20.9,21.05,152588.0,19.7126,19.835,19.6749,19.8161,152588.0
2024-07-23 10:00:00,21.03,21.14,21.0,21.08,448690.0,19.7973,19.9009,19.7691,19.8444,448690.0
2024-07-23 10:30:00,21.08,21.16,20.97,21.05,258701.0,19.8444,19.9197,19.7408,19.8161,258701.0
2024-07-23 11:00:00,21.04,21.08,21.01,21.07,139304.0,19.8067,19.8444,19.7785,19.835,139304.0
2024-07-23 11:30:00,21.08,21.12,21.06,21.12,128425.0,19.8444,19.882,19.8256,19.882,128425.0
2024-07-23 12:00:00,21.12,21.17,21.07,21.1,269724.0,19.882,19.9291,19.835,19.8632,269724.0
2024-07-23 12:30:00,21.1,21.11,21.05,21.05,82400.0,19.8632,19.8726,19.8161,19.8161,82400.0
2024-07-23 13:00:00,21.05,21.08,21.02,21.04,123685.0,19.8161,19.8444,19.7879,19.8067,123685.0
2024-07-23 13:30:00,21.04,21.09,21.01,21.07,157274.0,19.8067,19.8538,19.7785,19.835,157274.0
2024-07-23 14:00:00,21.07,21.09,21.03,21.06,273346.0,19.835,19.8538,19.7973,19.8256,273346.0
2024-07-23 14:30:00,21.05,21.09,21.03,21.07,210367.0,19.8161,19.8538,19.7973,19.835,210367.0
2024-07-23 15:00:00,21.07,21.1,21.04,21.06,320534.0,19.835,19.8632,19.8067,19.8256,320534.0
2024-07-23 15:30:00,21.06,21.09,21.0,21.01,856596.0,19.8256,19.8538,19.7691,19.7785,856596.0
2024-07-24 09:30:00,21.05,21.23,21.03,21.09,474637.0,19.8161,19.9856,19.7973,19.8538,474637.0
2024-07-24 10:00:00,21.08,21.15,21.03,21.1,250237.0,19.8444,19.9103,19.7973,19.8632,250237.0
2024-07-24 10:30:00,21.1,21.28,21.09,21.23,246687.0,19.8632,20.0327,19.8538,19.9856,246687.0
2024-07-24 11:00:00,21.23,21.27,21.2,21.27,131724.0,19.9856,20.0232,19.9573,20.0232,131724.0
2024-07-24 11:30:00,21.27,21.3,21.24,21.27,190035.0,20.0232,20.0515,19.995,20.0232,190035.0
2024-07-24 12:00:00,21.27,21.31,21.25,21.27,210223.0,20.0232,20.0609,20.0044,20.0232,210223.0
2024-07-24 12:30:00,21.26,21.27,21.2,21.23,122074.0,20.0138,20.0232,19.9573,19.9856,122074.0
2024-07-24 13:00:00,21.23,21.24,21.15,21.15,125429.0,19.9856,19.995,19.9103,19.9103,125429.0
2024-07-24 13:30:00,21.14,21.16,21.08,21.11,122223.0,19.9009,19.9197,19.8444,19.8726,122223.0
2024-07-24 14:00:00,21.11,21.12,21.02,21.04,179085.0,19.8726,19.882,19.7879,19.8067,179085.0
2024-07-24 14:30:00,21.04,21.06,20.87,20.89,440923.0,19.8067,19.8256,19.6467,19.6655,440923.0
2024-07-24 15:00:00,20.89,20.91,20.85,20.88,278988.0,19.6655,19.6843,19.6279,19.6561,278988.0
2024-07-24 15:30:00,20.88,20.91,20.74,20.77,1116741.0,19.6561,19.6843,19.5243,19.5526,1116741.0
2024-07-25 09:30:00,20.89,21.19,20.85,21.11,348958.0,19.6655,19.9479,19.6279,19.8726,348958.0
2024-07-25 10:00:00,21.11,21.16,21.03,21.12,314022.0,19.8726,19.9197,19.7973,19.882,314022.0
2024-07-25 10:30:00,21.11,21.13,20.99,21.05,223950.0,19.8726,19.8914,19.7597,19.8161,223950.0
2024-07-25 11:00:00,21.05,21.12,21.03,21.05,478154.0,19.8161,19.882,19.7973,19.8161,478154.0
2024-07-25 11:30:00,21.05,21.07,21.01,21.03,291334.0,19.8161,19.835,19.7785,19.7973,291334.0
2024-07-25 12:00:00,21.03,21.1,21.0,21.1,141001.0,19.7973,19.8632,19.7691,19.8632,141001.0
2024-07-25 12:30:00,21.1,21.11,21.05,21.1,121298.0,19.8632,19.8726,19.8161,19.8632,121298.0
2024-07-25 13:00:00,21.09,21.11,20.97,20.98,195329.0,19.8538,19.8726,19.7408,19.7502,195329.0
2024-07-25 13:30:00,20.97,21.02,20.9,20.91,156675.0,19.7408,19.7879,19.6749,19.6843,156675.0
2024-07-25 14:00:00,20.91,20.91,20.8,20.8,355821.0,19.6843,19.6843,19.5808,19.5808,355821.0
2024-07-25 14:30:00,20.8,20.85,20.74,20.79,213035.0,19.5808,19.6279,19.5243,19.5714,213035.0
2024-07-25 15:00:00,20.79,20.9,20.76,20.88,309867.0,19.5714,19.6749,19.5431,19.6561,309867.0
2024-07-25 15:30:00,20.88,20.92,20.75,20.76,817264.0,19.6561,19.6938,19.5337,19.5431,817264.0
2024-07-26 09:30:00,21.9,21.9,20.94,21.13,1056969.0,20.6163,20.6163,19.7126,19.8914,1056969.0
2024-07-26 10:00:00,21.12,21.42,21.1,21.39,439352.0,19.882,20.1645,19.8632,20.1362,439352.0
2024-07-26 10:30:00,21.4,21.67,21.33,21.66,642898.0,20.1456,20.3998,20.0797,20.3904,642898.0
2024-07-26 11:00:00,21.66,21.67,21.48,21.59,456334.0,20.3904,20.3998,20.2209,20.3245,456334.0
2024-07-26 11:30:00,21.59,21.83,21.54,21.82,183724.0,20.3245,20.5504,20.2774,20.541,183724.0
2024-07-26 12:00:00,21.83,21.91,21.82,21.84,181329.0,20.5504,20.6257,20.541,20.5598,181329.0
2024-07-26 12:30:00,21.84,21.89,21.8,21.84,575185.0,20.5598,20.6069,20.5222,20.5598,575185.0
2024-07-26 13:00:00,21.84,21.88,21.75,21.81,249929.0,20.5598,20.5975,20.4751,20.5316,249929.0
2024-07-26 13:30:00,21.81,21.86,21.76,21.82,197982.0,20.5316,20.5787,20.4845,20.541,197982.0
2024-07-26 14:00:00,21.82,21.83,21.66,21.77,654303.0,20.541,20.5504,20.3904,20.4939,654303.0
2024-07-26 14:30:00,21.77,21.8,21.72,21.76,426080.0,20.4939,20.5222,20.4469,20.4845,426080.0
2024-07-26 15:00:00,21.76,21.97,21.73,21.94,565032.0,20.4845,20.6822,20.4563,20.654,565032.0
2024-07-26 15:30:00,21.95,22.02,21.83,21.9,1576607.0,20.6634,20.7293,20.5504,20.6163,1576607.0
2024-07-29 09:30:00,21.88,21.96,21.76,21.93,266689.0,20.5975,20.6728,20.4845,20.6446,266689.0
2024-07-29 10:00:00,21.93,21.95,21.77,21.77,100514.0,20.6446,20.6634,20.4939,20.4939,100514.0
2024-07-29 10:30:00,21.77,21.84,21.64,21.82,241564.0,20.4939,20.5598,20.3716,20.541,241564.0
2024-07-29 11:00:00,21.82,21.91,21.8,21.9,131523.0,20.541,20.6257,20.5222,20.6163,131523.0
2024-07-29 11:30:00,21.89,21.91,21.8,21.86,361871.0,20.6069,20.6257,20.5222,20.5787,361871.0
2024-07-29 12:00:00,21.87,21.92,21.86,21.89,132211.0,20.5881,20.6351,20.5787,20.6069,132211.0
2024-07-29 12:30:00,21.89,21.96,21.88,21.95,128004.0,20.6069,20.6728,20.5975,20.6634,128004.0
2024-07-29 13:00:00,21.95,22.0,21.89,21.92,336975.0,20.6634,20.7105,20.6069,20.6351,336975.0
2024-07-29 13:30:00,21.92,21.93,21.82,21.86,208440.0,20.6351,20.6446,20.541,20.5787,208440.0
2024-07-29 14:00:00,21.86,21.87,21.77,21.82,165368.0,20.5787,20.5881,20.4939,20.541,165368.0
2024-07-29 14:30:00,21.82,21.85,21.81,21.82,120853.0,20.541,20.5692,20.5316,20.541,120853.0
2024-07-29 15:00:00,21.81,21.85,21.79,21.84,158127.0,20.5316,20.5692,20.5128,20.5598,158127.0
2024-07-29 15:30:00,21.84,21.91,21.81,21.85,691495.0,20.5598,20.6257,20.5316,20.5692,691495.0
2024-07-30 09:30:00,21.87,21.99,21.78,21.87,195885.0,20.5881,20.701,20.5033,20.5881,195885.0
2024-07-30 10:00:00,21.87,21.87,21.65,21.68,210173.0,20.5881,20.5881,20.381,20.4092,210173.0
2024-07-30 10:30:00,21.68,21.74,21.66,21.7,432824.0,20.4092,20.4657,20.3904,20.428,432824.0
2024-07-30 11:00:00,21.71,21.74,21.7,21.71,239633.0,20.4375,20.4657,20.428,20.4375,239633.0
2024-07-30 11:30:00,21.7,21.76,21.65,21.73,326964.0,20.428,20.4845,20.381,20.4563,326964.0
2024-07-30 12:00:00,21.73,21.74,21.67,21.74,260657.0,20.4563,20.4657,20.3998,20.4657,260657.0
2024-07-30 12:30:00,21.73,21.76,21.71,21.72,191279.0,20.4563,20.4845,20.4375,20.4469,191279.0
2024-07-30 13:00:00,21.72,21.73,21.62,21.62,227795.0,20.4469,20.4563,20.3527,20.3527,227795.0
2024-07-30 13:30:00,21.62,21.71,21.62,21.7,490067.0,20.3527,20.4375,20.3527,20.428,490067.0
2024-07-30 14:00:00,21.7,21.72,21.67,21.67,291178.0,20.428,20.4469,20.3998,20.3998,291178.0
2024-07-30 14:30:00,21.68,21.71,21.66,21.69,274901.0,20.4092,20.4375,20.3904,20.4186,274901.0
2024-07-30 15:00:00,21.7,21.8,21.68,21.78,638490.0,20.428,20.5222,20.4092,20.5033,638490.0
2024-07-30 15:30:00,21.78,21.9,21.77,21.85,1815222.0,20.5033,20.6163,20.4939,20.5692,1815222.0
2024-07-31 09:30:00,21.79,22.01,21.75,21.89,481413.0,20.5128,20.7199,20.4751,20.6069,481413.0
2024-07-31 10:00:00,21.89,22.15,21.89,22.14,331769.0,20.6069,20.8517,20.6069,20.8422,331769.0
2024-07-31 10:30:00,22.14,22.18,22.09,22.1,221153.0,20.8422,20.8799,20.7952,20.8046,221153.0
2024-07-31 11:00:00,22.1,22.14,22.01,22.01,184272.0,20.8046,20.8422,20.7199,20.7199,184272.0
2024-07-31 11:30:00,22.0,22.05,21.98,22.0,120942.0,20.7105,20.7575,20.6916,20.7105,120942.0
2024-07-31 12:00:00,22.0,22.06,21.93,22.05,275678.0,20.7105,20.7669,20.6446,20.7575,275678.0
2024-07-31 12:30:00,22.05,22.07,22.02,22.05,115041.0,20.7575,20.7764,20.7293,20.7575,115041.0
2024-07-31 13:00:00,22.05,22.06,21.98,22.01,142874.0,20.7575,20.7669,20.6916,20.7199,142874.0
2024-07-31 13:30:00,22.01,22.03,21.95,22.0,202695.0,20.7199,20.7387,20.6634,20.7105,202695.0
2024-07-31 14:00:00,22.0,22.02,21.94,21.99,189577.0,20.7105,20.7293,20.654,20.701,189577.0
2024-07-31 14:30:00,21.99,22.19,21.98,22.18,292813.0,20.701,20.8893,20.6916,20.8799,292813.0
2024-07-31 15:00:00,22.19,22.19,21.9,21.91,647199.0,20.8893,20.8893,20.6163,20.6257,647199.0
2024-07-31 15:30:00,21.91,21.95,21.79,21.81,1317643.0,20.6257,20.6634,20.5128,20.5316,1317643.0
2024-08-01 09:30:00,21.99,22.12,21.83,21.84,372378.0,20.701,20.8234,20.5504,20.5598,372378.0
2024-08-01 10:00:00,21.85,21.91,21.82,21.85,151035.0,20.5692,20.6257,20.541,20.5692,151035.0
2024-08-01 10:30:00,21.85,21.95,21.83,21.93,137694.0,20.5692,20.6634,20.5504,20.6446,137694.0
2024-08-01 11:00:00,21.93,21.93,21.74,21.74,319532.0,20.6446,20.6446,20.4657,20.4657,319532.0
2024-08-01 11:30:00,21.75,21.83,21.65,21.82,189545.0,20.4751,20.5504,20.381,20.541,189545.0
2024-08-01 12:00:00,21.82,21.86,21.71,21.79,193330.0,20.541,20.5787,20.4375,20.5128,193330.0
2024-08-01 12:30:00,21.79,21.8,21.71,21.74,147542.0,20.5128,20.5222,20.4375,20.4657,147542.0
2024-08-01 13:00:00,21.75,21.76,21.67,21.68,141436.0,20.4751,20.4845,20.3998,20.4092,141436.0
2024-08-01 13:30:00,21.67,21.71,21.62,21.71,127433.0,20.3998,20.4375,20.3527,20.4375,127433.0
2024-08-01 14:00:00,21.71,21.72,21.62,21.68,125000.0,20.4375,20.4469,20.3527,20.4092,125000.0
2024-08-01 14:30:00,21.68,21.68,21.55,21.56,236050.0,20.4092,20.4092,20.2868,20.2962,236050.0
2024-08-01 15:00:00,21.55,21.62,21.51,21.62,231845.0,20.2868,20.3527,20.2492,20.3527,231845.0
2024-08-01 15:30:00,21.62,21.75,21.59,21.73,704313.0,20.3527,20.4751,20.3245,20.4563,704313.0
2024-08-02 09:30:00,21.62,21.96,21.55,21.8,418823.0,20.3527,20.6728,20.2868,20.5222,418823.0
2024-08-02 10:00:00,21.8,21.87,21.54,21.56,312387.0,20.5222,20.5881,20.2774,20.2962,312387.0
2024-08-02 10:30:00,21.56,21.6,21.42,21.45,368082.0,20.2962,20.3339,20.1645,20.1927,368082.0
2024-08-02 11:00:00,21.45,21.47,21.33,21.4,239850.0,20.1927,20.2115,20.0797,20.1456,239850.0
2024-08-02 11:30:00,21.39,21.48,21.37,21.46,317125.0,20.1362,20.2209,20.1174,20.2021,317125.0
2024-08-02 12:00:00,21.45,21.48,21.4,21.47,268084.0,20.1927,20.2209,20.1456,20.2115,268084.0
2024-08-02 12:30:00,21.48,21.7,21.46,21.67,277711.0,20.2209,20.428,20.2021,20.3998,277711.0
2024-08-02 13:00:00,21.66,21.66,21.56,21.57,184330.0,20.3904,20.3904,20.2962,20.3057,184330.0
2024-08-02 13:30:00,21.57,21.59,21.52,21.53,124727.0,20.3057,20.3245,20.2586,20.268,124727.0
2024-08-02 14:00:00,21.53,21.59,21.5,21.55,170769.0,20.268,20.3245,20.2398,20.2868,170769.0
2024-08-02 14:30:00,21.55,21.56,21.46,21.5,151796.0,20.2868,20.2962,20.2021,20.2398,151796.0
2024-08-02 15:00:00,21.51,21.55,21.47,21.51,222360.0,20.2492,20.2868,20.2115,20.2492,222360.0
2024-08-02 15:30:00,21.5,21.55,21.45,21.54,612498.0,20.2398,20.2868,20.1927,20.2774,612498.0
2024-08-05 09:30:00,20.69,20.82,20.45,20.61,514336.0,19.759,19.8831,19.5298,19.6826,514336.0
2024-08-05 10:00:00,20.62,20.88,20.62,20.66,454410.0,19.6921,19.9404,19.6921,19.7303,454410.0
2024-08-05 10:30:00,20.67,20.87,20.66,20.84,206058.0,19.7399,19.9309,19.7303,19.9022,206058.0
2024-08-05 11:00:00,20.85,21.04,20.77,21.02,289078.0,19.9118,20.0932,19.8354,20.0741,289078.0
2024-08-05 11:30:00,21.02,21.15,20.92,20.97,206592.0,20.0741,20.1983,19.9786,20.0264,206592.0
2024-08-05 12:00:00,20.97,21.02,20.91,20.93,159937.0,20.0264,20.0741,19.9691,19.9882,159937.0
2024-08-05 12:30:00,20.93,20.97,20.81,20.88,244867.0,19.9882,20.0264,19.8736,19.9404,244867.0
2024-08-05 13:00:00,20.89,20.9,20.8,20.82,178165.0,19.95,19.9595,19.864,19.8831,178165.0
2024-08-05 13:30:00,20.81,20.88,20.77,20.87,371900.0,19.8736,19.9404,19.8354,19.9309,371900.0
2024-08-05 14:00:00,20.87,21.0,20.83,20.98,420445.0,19.9309,20.055,19.8927,20.0359,420445.0
2024-08-05 14:30:00,20.98,20.98,20.82,20.87,295417.0,20.0359,20.0359,19.8831,19.9309,295417.0
2024-08-05 15:00:00,20.88,20.93,20.79,20.88,420904.0,19.9404,19.9882,19.8545,19.9404,420904.0
2024-08-05 15:30:00,20.88,20.89,20.73,20.74,1337819.0,19.9404,19.95,19.7972,19.8067,1337819.0
2024-08-06 09:30:00,20.72,21.15,20.65,21.11,354521.0,19.7876,20.1983,19.7208,20.1601,354521.0
2024-08-06 10:00:00,21.12,21.22,21.1,21.15,352089.0,20.1696,20.2651,20.1505,20.1983,352089.0
2024-08-06 10:30:00,21.15,21.27,21.13,21.19,174456.0,20.1983,20.3129,20.1792,20.2365,174456.0
2024-08-06 11:00:00,21.18,21.2,21.11,21.12,123568.0,20.2269,20.246,20.1601,20.1696,123568.0
2024-08-06 11:30:00,21.12,21.19,21.11,21.19,234587.0,20.1696,20.2365,20.1601,20.2365,234587.0
2024-08-06 12:00:00,21.2,21.3,21.18,21.29,289179.0,20.246,20.3415,20.2269,20.332,289179.0
2024-08-06 12:30:00,21.29,21.3,21.19,21.29,323911.0,20.332,20.3415,20.2365,20.332,323911.0
2024-08-06 13:00:00,21.29,21.44,21.28,21.41,344142.0,20.332,20.4752,20.3224,20.4466,344142.0
2024-08-06 13:30:00,21.41,21.42,21.34,21.41,170047.0,20.4466,20.4561,20.3797,20.4466,170047.0
2024-08-06 14:00:00,21.41,21.49,21.34,21.47,194065.0,20.4466,20.523,20.3797,20.5039,194065.0
2024-08-06 14:30:00,21.47,21.57,21.46,21.49,195105.0,20.5039,20.5994,20.4943,20.523,195105.0
2024-08-06 15:00:00,21.48,21.53,21.4,21.48,272873.0,20.5134,20.5612,20.437,20.5134,272873.0
2024-08-06 15:30:00,21.48,21.5,21.34,21.36,724013.0,20.5134,20.5325,20.3797,20.3988,724013.0
2024-08-07 09:30:00,21.51,21.63,21.36,21.62,205905.0,20.5421,20.6567,20.3988,20.6471,205905.0
2024-08-07 10:00:00,21.62,21.64,21.46,21.5,133505.0,20.6471,20.6662,20.4943,20.5325,133505.0
2024-08-07 10:30:00,21.5,21.67,21.48,21.66,190782.0,20.5325,20.6949,20.5134,20.6853,190782.0
2024-08-07 11:00:00,21.66,21.68,21.57,21.68,105360.0,20.6853,20.7044,20.5994,20.7044,105360.0
2024-08-07 11:30:00,21.68,21.76,21.62,21.63,134973.0,20.7044,20.7808,20.6471,20.6567,134973.0
2024-08-07 12:00:00,21.63,21.66,21.59,21.63,81710.0,20.6567,20.6853,20.6185,20.6567,81710.0
2024-08-07 12:30:00,21.63,21.63,21.5,21.53,197986.0,20.6567,20.6567,20.5325,20.5612,197986.0
2024-08-07 13:00:00,21.53,21.56,21.43,21.5,139244.0,20.5612,20.5898,20.4657,20.5325,139244.0
2024-08-07 13:30:00,21.5,21.55,21.4,21.45,81196.0,20.5325,20.5803,20.437,20.4848,81196.0
2024-08-07 14:00:00,21.45,21.47,21.28,21.32,150268.0,20.4848,20.5039,20.3224,20.3606,150268.0
2024-08-07 14:30:00,21.32,21.35,21.25,21.28,106959.0,20.3606,20.3893,20.2938,20.3224,106959.0
2024-08-07 15:00:00,21.28,21.41,21.28,21.37,223717.0,20.3224,20.4466,20.3224,20.4084,223717.0
2024-08-07 15:30:00,21.37,21.37,21.19,21.24,565293.0,20.4084,20.4084,20.2365,20.2842,565293.0
2024-08-08 09:30:00,21.19,21.46,21.19,21.29,128928.0,20.2365,20.4943,20.2365,20.332,128928.0
2024-08-08 10:00:00,21.3,21.42,21.28,21.4,93532.0,20.3415,20.4561,20.3224,20.437,93532.0
2024-08-08 10:30:00,21.39,21.43,21.32,21.39,90289.0,20.4275,20.4657,20.3606,20.4275,90289.0
2024-08-08 11:00:00,21.39,21.39,21.32,21.36,89418.0,20.4275,20.4275,20.3606,20.3988,89418.0
2024-08-08 11:30:00,21.35,21.39,21.32,21.36,132164.0,20.3893,20.4275,20.3606,20.3988,132164.0
2024-08-08 12:00:00,21.37,21.38,21.31,21.38,184275.0,20.4084,20.4179,20.3511,20.4179,184275.0
2024-08-08 12:30:00,21.38,21.38,21.3,21.34,118705.0,20.4179,20.4179,20.3415,20.3797,118705.0
2024-08-08 13:00:00,21.35,21.46,21.31,21.46,156698.0,20.3893,20.4943,20.3511,20.4943,156698.0
2024-08-08 13:30:00,21.47,21.48,21.39,21.39,80377.0,20.5039,20.5134,20.4275,20.4275,80377.0
2024-08-08 14:00:00,21.39,21.47,21.36,21.42,276625.0,20.4275,20.5039,20.3988,20.4561,276625.0
2024-08-08 14:30:00,21.42,21.45,21.37,21.37,96068.0,20.4561,20.4848,20.4084,20.4084,96068.0
2024-08-08 15:00:00,21.38,21.46,21.37,21.44,245815.0,20.4179,20.4943,20.4084,20.4752,245815.0
2024-08-08 15:30:00,21.44,21.45,21.35,21.41,502596.0,20.4752,20.4848,20.3893,20.4466,502596.0
2024-08-09 09:30:00,21.49,21.5,21.32,21.41,104125.0,20.523,20.5325,20.3606,20.4466,104125.0
2024-08-09 10:00:00,21.4,21.48,21.39,21.46,118582.0,20.437,20.5134,20.4275,20.4943,118582.0
2024-08-09 10:30:00,21.46,21.54,21.42,21.49,232995.0,20.4943,20.5707,20.4561,20.523,232995.0
2024-08-09 11:00:00,21.49,21.51,21.45,21.46,50674.0,20.523,20.5421,20.4848,20.4943,50674.0
2024-08-09 11:30:00,21.46,21.49,21.42,21.43,58302.0,20.4943,20.523,20.4561,20.4657,58302.0
2024-08-09 12:00:00,21.44,21.51,21.43,21.5,99555.0,20.4752,20.5421,20.4657,20.5325,99555.0
2024-08-09 12:30:00,21.5,21.54,21.48,21.54,96885.0,20.5325,20.5707,20.5134,20.5707,96885.0
2024-08-09 13:00:00,21.54,21.63,21.53,21.63,66630.0,20.5707,20.6567,20.5612,20.6567,66630.0
2024-08-09 13:30:00,21.64,21.66,21.54,21.54,193706.0,20.6662,20.6853,20.5707,20.5707,193706.0
2024-08-09 14:00:00,21.54,21.56,21.51,21.52,87147.0,20.5707,20.5898,20.5421,20.5516,87147.0
2024-08-09 14:30:00,21.53,21.59,21.52,21.58,144193.0,20.5612,20.6185,20.5516,20.6089,144193.0
2024-08-09 15:00:00,21.59,21.63,21.58,21.59,122894.0,20.6185,20.6567,20.6089,20.6185,122894.0
2024-08-09 15:30:00,21.59,21.69,21.57,21.61,478685.0,20.6185,20.714,20.5994,20.6376,478685.0
2024-08-12 09:30:00,21.55,21.62,21.39,21.45,160888.0,20.5803,20.6471,20.4275,20.4848,160888.0
2024-08-12 10:00:00,21.44,21.46,21.32,21.38,210981.0,20.4752,20.4943,20.3606,20.4179,210981.0
2024-08-12 10:30:00,21.39,21.48,21.38,21.46,193333.0,20.4275,20.5134,20.4179,20.4943,193333.0
2024-08-12 11:00:00,21.45,21.48,21.32,21.35,136342.0,20.4848,20.5134,20.3606,20.3893,136342.0
2024-08-12 11:30:00,21.35,21.43,21.34,21.43,205655.0,20.3893,20.4657,20.3797,20.4657,205655.0
2024-08-12 12:00:00,21.43,21.48,21.35,21.36,236894.0,20.4657,20.5134,20.3893,20.3988,236894.0
2024-08-12 12:30:00,21.35,21.41,21.33,21.38,279006.0,20.3893,20.4466,20.3702,20.4179,279006.0
2024-08-12 13:00:00,21.37,21.49,21.35,21.46,87296.0,20.4084,20.523,20.3893,20.4943,87296.0
2024-08-12 13:30:00,21.46,21.46,21.37,21.39,83379.0,20.4943,20.4943,20.4084,20.4275,83379.0
2024-08-12 14:00:00,21.39,21.45,21.37,21.43,86910.0,20.4275,20.4848,20.4084,20.4657,86910.0
2024-08-12 14:30:00,21.43,21.51,21.41,21.48,93005.0,20.4657,20.5421,20.4466,20.5134,93005.0
2024-08-12 15:00:00,21.48,21.5,21.43,21.46,129033.0,20.5134,20.5325,20.4657,20.4943,129033.0
2024-08-12 15:30:00,21.45,21.52,21.43,21.51,485469.0,20.4848,20.5516,20.4657,20.5421,485469.0
2024-08-13 09:30:00,21.78,21.8,21.67,21.75,205522.0,20.7999,20.819,20.6949,20.7713,205522.0
2024-08-13 10:00:00,21.75,21.75,21.67,21.74,150916.0,20.7713,20.7713,20.6949,20.7617,150916.0
2024-08-13 10:30:00,21.75,21.85,21.73,21.84,295615.0,20.7713,20.8668,20.7522,20.8572,295615.0
2024-08-13 11:00:00,21.85,21.89,21.81,21.86,193417.0,20.8668,20.905,20.8286,20.8763,193417.0
2024-08-13 11:30:00,21.86,21.87,21.83,21.87,105256.0,20.8763,20.8859,20.8477,20.8859,105256.0
2024-08-13 12:00:00,21.86,21.93,21.86,21.87,127115.0,20.8763,20.9432,20.8763,20.8859,127115.0
2024-08-13 12:30:00,21.87,21.94,21.85,21.93,105578.0,20.8859,20.9527,20.8668,20.9432,105578.0
2024-08-13 13:00:00,21.93,21.95,21.91,21.93,102392.0,20.9432,20.9623,20.9241,20.9432,102392.0
2024-08-13 13:30:00,21.93,21.95,21.88,21.93,108182.0,20.9432,20.9623,20.8954,20.9432,108182.0
2024-08-13 14:00:00,21.93,21.93,21.89,21.92,77713.0,20.9432,20.9432,20.905,20.9336,77713.0
2024-08-13 14:30:00,21.92,21.97,21.91,21.96,108508.0,20.9336,20.9814,20.9241,20.9718,108508.0
2024-08-13 15:00:00,21.96,22.0,21.94,21.98,211608.0,20.9718,21.01,20.9527,20.9909,211608.0
2024-08-13 15:30:00,21.98,22.03,21.93,21.94,744771.0,20.9909,21.0387,20.9432,20.9527,744771.0
2024-08-14 09:30:00,21.97,22.0,21.83,21.85,177676.0,20.9814,21.01,20.8477,20.8668,177676.0
2024-08-14 10:00:00,21.85,21.89,21.75,21.87,157603.0,20.8668,20.905,20.7713,20.8859,157603.0
2024-08-14 10:30:00,21.87,21.87,21.82,21.84,49192.0,20.8859,20.8859,20.8381,20.8572,49192.0
2024-08-14 11:00:00,21.84,21.85,21.77,21.82,94240.0,20.8572,20.8668,20.7904,20.8381,94240.0
2024-08-14 11:30:00,21.82,21.85,21.79,21.84,64966.0,20.8381,20.8668,20.8095,20.8572,64966.0
2024-08-14 12:00:00,21.84,21.88,21.78,21.8,111466.0,20.8572,20.8954,20.7999,20.819,111466.0
2024-08-14 12:30:00,21.8,21.9,21.78,21.89,87665.0,20.819,20.9145,20.7999,20.905,87665.0
2024-08-14 13:00:00,21.89,21.9,21.84,21.87,226343.0,20.905,20.9145,20.8572,20.8859,226343.0
2024-08-14 13:30:00,21.86,21.9,21.84,21.89,48169.0,20.8763,20.9145,20.8572,20.905,48169.0
2024-08-14 14:00:00,21.89,21.9,21.84,21.87,75294.0,20.905,20.9145,20.8572,20.8859,75294.0
2024-08-14 14:30:00,21.87,21.95,21.86,21.93,97430.0,20.8859,20.9623,20.8763,20.9432,97430.0
2024-08-14 15:00:00,21.92,21.93,21.83,21.83,96130.0,20.9336,20.9432,20.8477,20.8477,96130.0
2024-08-14 15:30:00,21.83,21.83,21.75,21.79,333723.0,20.8477,20.8477,20.7713,20.8095,333723.0
2024-08-15 09:30:00,21.81,21.86,21.57,21.65,153929.0,20.8286,20.8763,20.5994,20.6758,153929.0
2024-08-15 10:00:00,21.64,21.76,21.64,21.73,279392.0,20.6662,20.7808,20.6662,20.7522,279392.0
2024-08-15 10:30:00,21.72,21.73,21.65,21.66,160236.0,20.7426,20.7522,20.6758,20.6853,160236.0
2024-08-15 11:00:00,21.66,21.71,21.62,21.63,91516.0,20.6853,20.7331,20.6471,20.6567,91516.0
2024-08-15 11:30:00,21.64,21.64,21.56,21.61,94130.0,20.6662,20.6662,20.5898,20.6376,94130.0
2024-08-15 12:00:00,21.61,21.64,21.59,21.63,88563.0,20.6376,20.6662,20.6185,20.6567,88563.0
2024-08-15 12:30:00,21.63,21.66,21.61,21.64,128909.0,20.6567,20.6853,20.6376,20.6662,128909.0
2024-08-15 13:00:00,21.64,21.68,21.6,21.67,64613.0,20.6662,20.7044,20.628,20.6949,64613.0
2024-08-15 13:30:00,21.66,21.67,21.62,21.64,100157.0,20.6853,20.6949,20.6471,20.6662,100157.0
2024-08-15 14:00:00,21.64,21.68,21.64,21.68,144125.0,20.6662,20.7044,20.6662,20.7044,144125.0
2024-08-15 14:30:00,21.68,21.72,21.65,21.7,126892.0,20.7044,20.7426,20.6758,20.7235,126892.0
2024-08-15 15:00:00,21.7,21.7,21.64,21.67,309763.0,20.7235,20.7235,20.6662,20.6949,309763.0
2024-08-15 15:30:00,21.68,21.68,21.53,21.59,960467.0,20.7044,20.7044,20.5612,20.6185,960467.0
2024-08-16 09:30:00,21.56,21.63,21.53,21.55,212880.0,20.5898,20.6567,20.5612,20.5803,212880.0
2024-08-16 10:00:00,21.56,21.59,21.42,21.47,136671.0,20.5898,20.6185,20.4561,20.5039,136671.0
2024-08-16 10:30:00,21.46,21.47,21.39,21.42,191953.0,20.4943,20.5039,20.4275,20.4561,191953.0
2024-08-16 11:00:00,21.42,21.48,21.4,21.46,72494.0,20.4561,20.5134,20.437,20.4943,72494.0
2024-08-16 11:30:00,21.45,21.47,21.4,21.43,91350.0,20.4848,20.5039,20.437,20.4657,91350.0
2024-08-16 12:00:00,21.43,21.44,21.37,21.39,59390.0,20.4657,20.4752,20.4084,20.4275,59390.0
2024-08-16 12:30:00,21.39,21.42,21.38,21.42,45493.0,20.4275,20.4561,20.4179,20.4561,45493.0
2024-08-16 13:00:00,21.42,21.43,21.38,21.4,62976.0,20.4561,20.4657,20.4179,20.437,62976.0
2024-08-16 13:30:00,21.39,21.44,21.38,21.42,50355.0,20.4275,20.4752,20.4179,20.4561,50355.0
2024-08-16 14:00:00,21.42,21.42,21.38,21.42,116641.0,20.4561,20.4561,20.4179,20.4561,116641.0
2024-08-16 14:30:00,21.42,21.47,21.41,21.46,82938.0,20.4561,20.5039,20.4466,20.4943,82938.0
2024-08-16 15:00:00,21.47,21.51,21.42,21.43,126037.0,20.5039,20.5421,20.4561,20.4657,126037.0
2024-08-16 15:30:00,21.42,21.52,21.4,21.49,474332.0,20.4561,20.5516,20.437,20.523,474332.0
2024-08-19 09:30:00,21.51,21.59,21.49,21.59,98139.0,20.5421,20.6185,20.523,20.6185,98139.0
2024-08-19 10:00:00,21.59,21.61,21.54,21.57,64973.0,20.6185,20.6376,20.5707,20.5994,64973.0
2024-08-19 10:30:00,21.57,21.68,21.56,21.67,87297.0,20.5994,20.7044,20.5898,20.6949,87297.0
2024-08-19 11:00:00,21.66,21.67,21.62,21.66,53736.0,20.6853,20.6949,20.6471,20.6853,53736.0
2024-08-19 11:30:00,21.66,21.72,21.65,21.67,42900.0,20.6853,20.7426,20.6758,20.6949,42900.0
2024-08-19 12:00:00,21.66,21.68,21.63,21.66,52081.0,20.6853,20.7044,20.6567,20.6853,52081.0
2024-08-19 12:30:00,21.65,21.66,21.63,21.66,62620.0,20.6758,20.6853,20.6567,20.6853,62620.0
2024-08-19 13:00:00,21.65,21.66,21.62,21.63,65596.0,20.6758,20.6853,20.6471,20.6567,65596.0
2024-08-19 13:30:00,21.62,21.63,21.6,21.6,44514.0,20.6471,20.6567,20.628,20.628,44514.0
2024-08-19 14:00:00,21.61,21.65,21.59,21.64,68274.0,20.6376,20.6758,20.6185,20.6662,68274.0
2024-08-19 14:30:00,21.64,21.67,21.61,21.63,67521.0,20.6662,20.6949,20.6376,20.6567,67521.0
2024-08-19 15:00:00,21.63,21.64,21.58,21.62,126950.0,20.6567,20.6662,20.6089,20.6471,126950.0
2024-08-19 15:30:00,21.62,21.72,21.61,21.69,500923.0,20.6471,20.7426,20.6376,20.714,500923.0
2024-08-20 09:30:00,21.67,21.8,21.56,21.56,97962.0,20.6949,20.819,20.5898,20.5898,97962.0
2024-08-20 10:00:00,21.57,21.69,21.57,21.63,62286.0,20.5994,20.714,20.5994,20.6567,62286.0
2024-08-20 10:30:00,21.64,21.7,21.62,21.63,57739.0,20.6662,20.7235,20.6471,20.6567,57739.0
2024-08-20 11:00:00,21.62,21.65,21.6,21.62,48333.0,20.6471,20.6758,20.628,20.6471,48333.0
2024-08-20 11:30:00,21.62,21.75,21.62,21.72,44546.0,20.6471,20.7713,20.6471,20.7426,44546.0
2024-08-20 12:00:00,21.73,21.8,21.69,21.79,73479.0,20.7522,20.819,20.714,20.8095,73479.0
2024-08-20 12:30:00,21.79,21.83,21.77,21.8,73163.0,20.8095,20.8477,20.7904,20.819,73163.0
2024-08-20 13:00:00,21.8,21.81,21.78,21.79,45813.0,20.819,20.8286,20.7999,20.8095,45813.0
2024-08-20 13:30:00,21.79,21.81,21.77,21.8,45567.0,20.8095,20.8286,20.7904,20.819,45567.0
2024-08-20 14:00:00,21.8,21.85,21.78,21.82,53085.0,20.819,20.8668,20.7999,20.8381,53085.0
2024-08-20 14:30:00,21.82,21.83,21.8,21.81,64513.0,20.8381,20.8477,20.819,20.8286,64513.0
2024-08-20 15:00:00,21.8,21.81,21.79,21.81,68616.0,20.819,20.8286,20.8095,20.8286,68616.0
2024-08-20 15:30:00,21.81,21.84,21.78,21.81,431076.0,20.8286,20.8572,20.7999,20.8286,431076.0
2024-08-21 09:30:00,21.85,21.87,21.74,21.75,82641.0,20.8668,20.8859,20.7617,20.7713,82641.0
2024-08-21 10:00:00,21.73,21.74,21.65,21.71,57335.0,20.7522,20.7617,20.6758,20.7331,57335.0
2024-08-21 10:30:00,21.71,21.74,21.7,21.73,131662.0,20.7331,20.7617,20.7235,20.7522,131662.0
2024-08-21 11:00:00,21.73,21.79,21.71,21.79,127445.0,20.7522,20.8095,20.7331,20.8095,127445.0
2024-08-21 11:30:00,21.79,21.85,21.78,21.79,115849.0,20.8095,20.8668,20.7999,20.8095,115849.0
2024-08-21 12:00:00,21.79,21.84,21.78,21.81,55409.0,20.8095,20.8572,20.7999,20.8286,55409.0
2024-08-21 12:30:00,21.82,21.83,21.8,21.82,41279.0,20.8381,20.8477,20.819,20.8381,41279.0
2024-08-21 13:00:00,21.82,21.83,21.8,21.82,36081.0,20.8381,20.8477,20.819,20.8381,36081.0
2024-08-21 13:30:00,21.82,21.85,21.81,21.85,62499.0,20.8381,20.8668,20.8286,20.8668,62499.0
2024-08-21 14:00:00,21.85,21.9,21.83,21.89,52365.0,20.8668,20.9145,20.8477,20.905,52365.0
2024-08-21 14:30:00,21.9,21.94,21.9,21.92,55879.0,20.9145,20.9527,20.9145,20.9336,55879.0
2024-08-21 15:00:00,21.92,21.92,21.84,21.87,122201.0,20.9336,20.9336,20.8572,20.8859,122201.0
2024-08-21 15:30:00,21.87,21.89,21.83,21.88,416183.0,20.8859,20.905,20.8477,20.8954,416183.0
2024-08-22 09:30:00,21.95,22.0,21.85,21.95,379913.0,20.9623,21.01,20.8668,20.9623,379913.0
2024-08-22 10:00:00,21.95,22.0,21.91,21.99,139175.0,20.9623,21.01,20.9241,21.0005,139175.0
2024-08-22 10:30:00,21.98,22.06,21.95,22.01,163942.0,20.9909,21.0673,20.9623,21.0196,163942.0
2024-08-22 11:00:00,22.01,22.06,21.97,22.03,188579.0,21.0196,21.0673,20.9814,21.0387,188579.0
2024-08-22 11:30:00,22.03,22.09,22.01,22.08,137523.0,21.0387,21.096,21.0196,21.0864,137523.0
2024-08-22 12:00:00,22.08,22.15,22.07,22.13,154345.0,21.0864,21.1533,21.0769,21.1342,154345.0
2024-08-22 12:30:00,22.13,22.14,22.06,22.08,129708.0,21.1342,21.1437,21.0673,21.0864,129708.0
2024-08-22 13:00:00,22.07,22.13,22.05,22.05,90263.0,21.0769,21.1342,21.0578,21.0578,90263.0
2024-08-22 13:30:00,22.05,22.09,22.02,22.05,163538.0,21.0578,21.096,21.0291,21.0578,163538.0
2024-08-22 14:00:00,22.06,22.11,22.03,22.11,123728.0,21.0673,21.1151,21.0387,21.1151,123728.0
2024-08-22 14:30:00,22.11,22.12,22.07,22.1,135189.0,21.1151,21.1246,21.0769,21.1055,135189.0
2024-08-22 15:00:00,22.1,22.2,22.09,22.2,187224.0,21.1055,21.201,21.096,21.201,187224.0
2024-08-22 15:30:00,22.2,22.2,22.08,22.12,910421.0,21.201,21.201,21.0864,21.1246,910421.0
2024-08-23 09:30:00,22.2,22.24,22.12,22.23,105833.0,21.201,21.2392,21.1246,21.2297,105833.0
2024-08-23 10:00:00,22.23,22.45,22.19,22.42,189270.0,21.2297,21.4398,21.1915,21.4111,189270.0
2024-08-23 10:30:00,22.42,22.51,22.37,22.51,146063.0,21.4111,21.4971,21.3634,21.4971,146063.0
2024-08-23 11:00:00,22.51,22.57,22.47,22.53,127304.0,21.4971,21.5544,21.4589,21.5162,127304.0
2024-08-23 11:30:00,22.53,22.55,22.33,22.34,160891.0,21.5162,21.5353,21.3252,21.3347,160891.0
2024-08-23 12:00:00,22.34,22.38,22.29,22.37,124736.0,21.3347,21.3729,21.287,21.3634,124736.0
2024-08-23 12:30:00,22.37,22.42,22.32,22.37,77275.0,21.3634,21.4111,21.3156,21.3634,77275.0
2024-08-23 13:00:00,22.39,22.44,22.36,22.43,63104.0,21.3825,21.4302,21.3538,21.4207,63104.0
2024-08-23 13:30:00,22.43,22.47,22.4,22.45,58582.0,21.4207,21.4589,21.392,21.4398,58582.0
2024-08-23 14:00:00,22.45,22.51,22.42,22.45,101483.0,21.4398,21.4971,21.4111,21.4398,101483.0
2024-08-23 14:30:00,22.45,22.48,22.4,22.42,95758.0,21.4398,21.4684,21.392,21.4111,95758.0
2024-08-23 15:00:00,22.41,22.47,22.41,22.46,92823.0,21.4016,21.4589,21.4016,21.4493,92823.0
2024-08-23 15:30:00,22.45,22.49,22.41,22.45,328093.0,21.4398,21.478,21.4016,21.4398,328093.0
2024-08-26 09:30:00,22.55,22.6,22.46,22.57,135662.0,21.5353,21.583,21.4493,21.5544,135662.0
2024-08-26 10:00:00,22.57,22.65,22.53,22.64,102334.0,21.5544,21.6308,21.5162,21.6212,102334.0
2024-08-26 10:30:00,22.64,22.67,22.54,22.56,92522.0,21.6212,21.6499,21.5257,21.5448,92522.0
2024-08-26 11:00:00,22.56,22.57,22.48,22.51,120585.0,21.5448,21.5544,21.4684,21.4971,120585.0
2024-08-26 11:30:00,22.5,22.58,22.49,22.57,134529.0,21.4875,21.5639,21.478,21.5544,134529.0
2024-08-26 12:00:00,22.57,22.58,22.51,22.57,137511.0,21.5544,21.5639,21.4971,21.5544,137511.0
2024-08-26 12:30:00,22.57,22.61,22.56,22.61,87150.0,21.5544,21.5926,21.5448,21.5926,87150.0
2024-08-26 13:00:00,22.61,22.64,22.55,22.55,87799.0,21.5926,21.6212,21.5353,21.5353,87799.0
2024-08-26 13:30:00,22.55,22.57,22.5,22.51,93085.0,21.5353,21.5544,21.4875,21.4971,93085.0
2024-08-26 14:00:00,22.51,22.57,22.5,22.55,80678.0,21.4971,21.5544,21.4875,21.5353,80678.0
2024-08-26 14:30:00,22.55,22.56,22.48,22.54,91898.0,21.5353,21.5448,21.4684,21.5257,91898.0
2024-08-26 15:00:00,22.54,22.59,22.49,22.5,115904.0,21.5257,21.5735,21.478,21.4875,115904.0
2024-08-26 15:30:00,22.5,22.54,22.42,22.5,657379.0,21.4875,21.5257,21.4111,21.4875,657379.0
2024-08-27 09:30:00,22.3,22.41,22.28,22.38,143129.0,21.2965,21.4016,21.2774,21.3729,143129.0
2024-08-27 10:00:00,22.38,22.45,22.33,22.37,302830.0,21.3729,21.4398,21.3252,21.3634,302830.0
2024-08-27 10:30:00,22.37,22.4,22.34,22.35,98103.0,21.3634,21.392,21.3347,21.3443,98103.0
2024-08-27 11:00:00,22.34,22.35,22.25,22.27,153090.0,21.3347,21.3443,21.2488,21.2679,153090.0
2024-08-27 11:30:00,22.27,22.36,22.26,22.33,101891.0,21.2679,21.3538,21.2583,21.3252,101891.0
2024-08-27 12:00:00,22.33,22.33,22.27,22.33,227607.0,21.3252,21.3252,21.2679,21.3252,227607.0
2024-08-27 12:30:00,22.33,22.33,22.27,22.27,139565.0,21.3252,21.3252,21.2679,21.2679,139565.0
2024-08-27 13:00:00,22.27,22.3,22.23,22.3,182925.0,21.2679,21.2965,21.2297,21.2965,182925.0
2024-08-27 13:30:00,22.3,22.38,22.25,22.28,325611.0,21.2965,21.3729,21.2488,21.2774,325611.0
2024-08-27 14:00:00,22.28,22.28,22.19,22.21,293853.0,21.2774,21.2774,21.1915,21.2106,293853.0
2024-08-27 14:30:00,22.21,22.25,22.18,22.21,197998.0,21.2106,21.2488,21.1819,21.2106,197998.0
2024-08-27 15:00:00,22.21,22.24,22.16,22.21,339522.0,21.2106,21.2392,21.1628,21.2106,339522.0
2024-08-27 15:30:00,22.21,22.29,22.17,22.28,1152386.0,21.2106,21.287,21.1724,21.2774,1152386.0
2024-08-28 09:30:00,22.2,22.26,22.14,22.17,333611.0,21.201,21.2583,21.1437,21.1724,333611.0
2024-08-28 10:00:00,22.17,22.2,22.12,22.16,234073.0,21.1724,21.201,21.1246,21.1628,234073.0
2024-08-28 10:30:00,22.15,22.25,22.14,22.23,120150.0,21.1533,21.2488,21.1437,21.2297,120150.0
2024-08-28 11:00:00,22.23,22.23,22.16,22.2,186288.0,21.2297,21.2297,21.1628,21.201,186288.0
2024-08-28 11:30:00,22.2,22.2,22.1,22.12,194635.0,21.201,21.201,21.1055,21.1246,194635.0
2024-08-28 12:00:00,22.12,22.13,22.07,22.08,143075.0,21.1246,21.1342,21.0769,21.0864,143075.0
2024-08-28 12:30:00,22.07,22.09,22.03,22.05,134438.0,21.0769,21.096,21.0387,21.0578,134438.0
2024-08-28 13:00:00,22.05,22.07,22.0,22.01,189946.0,21.0578,21.0769,21.01,21.0196,189946.0
2024-08-28 13:30:00,22.01,22.02,21.94,21.95,163590.0,21.0196,21.0291,20.9527,20.9623,163590.0
2024-08-28 14:00:00,21.95,22.03,21.92,22.01,214946.0,20.9623,21.0387,20.9336,21.0196,214946.0
2024-08-28 14:30:00,22.02,22.07,22.0,22.07,205778.0,21.0291,21.0769,21.01,21.0769,205778.0
2024-08-28 15:00:00,22.07,22.14,22.07,22.13,239056.0,21.0769,21.1437,21.0769,21.1342,239056.0
2024-08-28 15:30:00,22.13,22.13,22.01,22.04,1154754.0,21.1342,21.1342,21.0196,21.0482,1154754.0
2024-08-29 09:30:00,22.04,22.14,21.65,21.69,281892.0,21.0482,21.1437,20.6758,20.714,281892.0
2024-08-29 10:00:00,21.69,21.87,21.69,21.84,274821.0,20.714,20.8859,20.714,20.8572,274821.0
2024-08-29 10:30:00,21.84,21.86,21.72,21.73,140184.0,20.8572,20.8763,20.7426,20.7522,140184.0
2024-08-29 11:00:00,21.72,21.82,21.72,21.79,209235.0,20.7426,20.8381,20.7426,20.8095,209235.0
2024-08-29 11:30:00,21.79,21.9,21.78,21.88,346261.0,20.8095,20.9145,20.7999,20.8954,346261.0
2024-08-29 12:00:00,21.88,21.89,21.81,21.84,317213.0,20.8954,20.905,20.8286,20.8572,317213.0
2024-08-29 12:30:00,21.84,21.85,21.79,21.81,129679.0,20.8572,20.8668,20.8095,20.8286,129679.0
2024-08-29 13:00:00,21.81,21.91,21.79,21.89,255531.0,20.8286,20.9241,20.8095,20.905,255531.0
2024-08-29 13:30:00,21.89,21.95,21.86,21.89,519173.0,20.905,20.9623,20.8763,20.905,519173.0
2024-08-29 14:00:00,21.89,22.02,21.87,22.02,350684.0,20.905,21.0291,20.8859,21.0291,350684.0
2024-08-29 14:30:00,22.02,22.02,21.93,21.99,531121.0,21.0291,21.0291,20.9432,21.0005,531121.0
2024-08-29 15:00:00,21.99,22.15,21.96,22.14,384518.0,21.0005,21.1533,20.9718,21.1437,384518.0
2024-08-29 15:30:00,22.14,22.16,22.02,22.14,1784554.0,21.1437,21.1628,21.0291,21.1437,1784554.0
2024-08-30 09:30:00,22.23,22.41,22.23,22.36,405918.0,21.2297,21.4016,21.2297,21.3538,405918.0
2024-08-30 10:00:00,22.37,22.5,22.36,22.47,232677.0,21.3634,21.4875,21.3538,21.4589,232677.0
2024-08-30 10:30:00,22.47,22.48,22.28,22.38,285027.0,21.4589,21.4684,21.2774,21.3729,285027.0
2024-08-30 11:00:00,22.38,22.41,22.24,22.27,1298077.0,21.3729,21.4016,21.2392,21.2679,1298077.0
2024-08-30 11:30:00,22.27,22.27,22.18,22.21,188873.0,21.2679,21.2679,21.1819,21.2106,188873.0
2024-08-30 12:00:00,22.21,22.28,22.16,22.17,166038.0,21.2106,21.2774,21.1628,21.1724,166038.0
2024-08-30 12:30:00,22.17,22.19,22.09,22.19,152472.0,21.1724,21.1915,21.096,21.1915,152472.0
2024-08-30 13:00:00,22.18,22.25,22.18,22.21,125644.0,21.1819,21.2488,21.1819,21.2106,125644.0
2024-08-30 13:30:00,22.22,22.26,22.17,22.18,152248.0,21.2201,21.2583,21.1724,21.1819,152248.0
2024-08-30 14:00:00,22.18,22.21,22.15,22.16,499162.0,21.1819,21.2106,21.1533,21.1628,499162.0
2024-08-30 14:30:00,22.16,22.21,22.13,22.21,241395.0,21.1628,21.2106,21.1342,21.2106,241395.0
2024-08-30 15:00:00,22.2,22.28,22.19,22.27,511910.0,21.201,21.2774,21.1915,21.2679,511910.0
2024-08-30 15:30:00,22.27,22.3,22.2,22.28,1816590.0,21.2679,21.2965,21.201,21.2774,1816590.0
2024-09-03 09:30:00,22.11,22.32,22.1,22.29,202032.0,21.1151,21.3156,21.1055,21.287,202032.0
2024-09-03 10:00:00,22.29,22.3,22.14,22.21,123243.0,21.287,21.2965,21.1437,21.2106,123243.0
2024-09-03 10:30:00,22.21,22.29,22.19,22.21,395667.0,21.2106,21.287,21.1915,21.2106,395667.0
2024-09-03 11:00:00,22.21,22.26,22.17,22.21,156419.0,21.2106,21.2583,21.1724,21.2106,156419.0
2024-09-03 11:30:00,22.21,22.25,22.16,22.25,114731.0,21.2106,21.2488,21.1628,21.2488,114731.0
2024-09-03 12:00:00,22.25,22.27,22.22,22.25,178143.0,21.2488,21.2679,21.2201,21.2488,178143.0
2024-09-03 12:30:00,22.26,22.26,22.12,22.2,179132.0,21.2583,21.2583,21.1246,21.201,179132.0
2024-09-03 13:00:00,22.2,22.2,22.16,22.2,181842.0,21.201,21.201,21.1628,21.201,181842.0
2024-09-03 13:30:00,22.2,22.24,22.17,22.22,114510.0,21.201,21.2392,21.1724,21.2201,114510.0
2024-09-03 14:00:00,22.22,22.25,22.2,22.23,185914.0,21.2201,21.2488,21.201,21.2297,185914.0
2024-09-03 14:30:00,22.23,22.25,22.2,22.21,560259.0,21.2297,21.2488,21.201,21.2106,560259.0
2024-09-03 15:00:00,22.21,22.27,22.14,22.14,1092662.0,21.2106,21.2679,21.1437,21.1437,1092662.0
2024-09-03 15:30:00,22.14,22.22,22.07,22.21,1355071.0,21.1437,21.2201,21.0769,21.2106,1355071.0
2024-09-04 09:30:00,22.25,22.4,22.19,22.39,224787.0,21.2488,21.392,21.1915,21.3825,224787.0
2024-09-04 10:00:00,22.4,22.41,22.21,22.28,218002.0,21.392,21.4016,21.2106,21.2774,218002.0
2024-09-04 10:30:00,22.29,22.29,22.21,22.21,231991.0,21.287,21.287,21.2106,21.2106,231991.0
2024-09-04 11:00:00,22.22,22.26,22.14,22.18,153109.0,21.2201,21.2583,21.1437,21.1819,153109.0
2024-09-04 11:30:00,22.18,22.26,22.16,22.23,181167.0,21.1819,21.2583,21.1628,21.2297,181167.0
2024-09-04 12:00:00,22.23,22.23,22.15,22.2,174631.0,21.2297,21.2297,21.1533,21.201,174631.0
2024-09-04 12:30:00,22.2,22.24,22.16,22.18,215457.0,21.201,21.2392,21.1628,21.1819,215457.0
2024-09-04 13:00:00,22.18,22.19,22.12,22.14,130329.0,21.1819,21.1915,21.1246,21.1437,130329.0
2024-09-04 13:30:00,22.14,22.2,22.13,22.18,165997.0,21.1437,21.201,21.1342,21.1819,165997.0
2024-09-04 14:00:00,22.18,22.19,22.11,22.13,161438.0,21.1819,21.1915,21.1151,21.1342,161438.0
2024-09-04 14:30:00,22.13,22.18,22.11,22.15,270210.0,21.1342,21.1819,21.1151,21.1533,270210.0
2024-09-04 15:00:00,22.14,22.2,22.11,22.19,205985.0,21.1437,21.201,21.1151,21.1915,205985.0
2024-09-04 15:30:00,22.18,22.25,22.15,22.17,762717.0,21.1819,21.2488,21.1533,21.1724,762717.0
2024-09-05 09:30:00,22.36,22.42,22.25,22.4,141469.0,21.3538,21.4111,21.2488,21.392,141469.0
2024-09-05 10:00:00,22.41,22.55,22.39,22.53,181202.0,21.4016,21.5353,21.3825,21.5162,181202.0
2024-09-05 10:30:00,22.54,22.57,22.39,22.41,81963.0,21.5257,21.5544,21.3825,21.4016,81963.0
2024-09-05 11:00:00,22.4,22.4,22.27,22.29,228557.0,21.392,21.392,21.2679,21.287,228557.0
2024-09-05 11:30:00,22.3,22.31,22.23,22.23,132191.0,21.2965,21.3061,21.2297,21.2297,132191.0
2024-09-05 12:00:00,22.23,22.25,22.18,22.23,70555.0,21.2297,21.2488,21.1819,21.2297,70555.0
2024-09-05 12:30:00,22.23,22.28,22.21,22.27,53865.0,21.2297,21.2774,21.2106,21.2679,53865.0
2024-09-05 13:00:00,22.26,22.27,22.2,22.24,52625.0,21.2583,21.2679,21.201,21.2392,52625.0
2024-09-05 13:30:00,22.24,22.32,22.22,22.25,107357.0,21.2392,21.3156,21.2201,21.2488,107357.0
2024-09-05 14:00:00,22.25,22.25,22.16,22.17,121179.0,21.2488,21.2488,21.1628,21.1724,121179.0
2024-09-05 14:30:00,22.16,22.22,22.15,22.18,193728.0,21.1628,21.2201,21.1533,21.1819,193728.0
2024-09-05 15:00:00,22.18,22.2,22.13,22.18,91022.0,21.1819,21.201,21.1342,21.1819,91022.0
2024-09-05 15:30:00,22.18,22.18,22.05,22.08,857244.0,21.1819,21.1819,21.0578,21.0864,857244.0
2024-09-06 09:30:00,22.1,22.14,21.97,21.99,462670.0,21.1055,21.1437,20.9814,21.0005,462670.0
2024-09-06 10:00:00,22.0,22.04,21.85,21.87,130608.0,21.01,21.0482,20.8668,20.8859,130608.0
2024-09-06 10:30:00,21.87,21.89,21.81,21.82,87108.0,20.8859,20.905,20.8286,20.8381,87108.0
2024-09-06 11:00:00,21.82,21.93,21.8,21.8,275154.0,20.8381,20.9432,20.819,20.819,275154.0
2024-09-06 11:30:00,21.8,21.87,21.8,21.84,189066.0,20.819,20.8859,20.819,20.8572,189066.0
2024-09-06 12:00:00,21.84,21.85,21.79,21.8,122270.0,20.8572,20.8668,20.8095,20.819,122270.0
2024-09-06 12:30:00,21.8,21.84,21.78,21.82,77711.0,20.819,20.8572,20.7999,20.8381,77711.0
2024-09-06 13:00:00,21.81,21.83,21.78,21.81,84037.0,20.8286,20.8477,20.7999,20.8286,84037.0
2024-09-06 13:30:00,21.8,21.81,21.75,21.77,157317.0,20.819,20.8286,20.7713,20.7904,157317.0
2024-09-06 14:00:00,21.76,21.8,21.73,21.79,96252.0,20.7808,20.819,20.7522,20.8095,96252.0
2024-09-06 14:30:00,21.79,21.81,21.76,21.8,230563.0,20.8095,20.8286,20.7808,20.819,230563.0
2024-09-06 15:00:00,21.8,21.92,21.79,21.9,189304.0,20.819,20.9336,20.8095,20.9145,189304.0
2024-09-06 15:30:00,21.9,22.0,21.88,21.99,971679.0,20.9145,21.01,20.8954,21.0005,971679.0
2024-09-09 09:30:00,21.98,22.18,21.98,22.16,155767.0,20.9909,21.1819,20.9909,21.1628,155767.0
2024-09-09 10:00:00,22.16,22.19,22.09,22.14,221409.0,21.1628,21.1915,21.096,21.1437,221409.0
2024-09-09 10:30:00,22.14,22.17,22.07,22.12,251005.0,21.1437,21.1724,21.0769,21.1246,251005.0
2024-09-09 11:00:00,22.12,22.13,22.05,22.1,68929.0,21.1246,21.1342,21.0578,21.1055,68929.0
2024-09-09 11:30:00,22.1,22.16,22.09,22.11,142163.0,21.1055,21.1628,21.096,21.1151,142163.0
2024-09-09 12:00:00,22.11,22.19,22.1,22.18,134721.0,21.1151,21.1915,21.1055,21.1819,134721.0
2024-09-09 12:30:00,22.17,22.24,22.17,22.2,54418.0,21.1724,21.2392,21.1724,21.201,54418.0
2024-09-09 13:00:00,22.2,22.21,22.17,22.2,50143.0,21.201,21.2106,21.1724,21.201,50143.0
2024-09-09 13:30:00,22.2,22.22,22.17,22.18,129361.0,21.201,21.2201,21.1724,21.1819,129361.0
2024-09-09 14:00:00,22.17,22.18,22.12,22.16,134241.0,21.1724,21.1819,21.1246,21.1628,134241.0
2024-09-09 14:30:00,22.16,22.16,22.07,22.1,98158.0,21.1628,21.1628,21.0769,21.1055,98158.0
2024-09-09 15:00:00,22.1,22.15,22.08,22.14,201843.0,21.1055,21.1533,21.0864,21.1437,201843.0
2024-09-09 15:30:00,22.14,22.17,22.02,22.13,1107258.0,21.1437,21.1724,21.0291,21.1342,1107258.0
2024-09-10 09:30:00,22.22,22.28,22.1,22.11,201041.0,21.2201,21.2774,21.1055,21.1151,201041.0
2024-09-10 10:00:00,22.11,22.15,22.05,22.1,64738.0,21.1151,21.1533,21.0578,21.1055,64738.0
2024-09-10 10:30:00,22.1,22.24,22.07,22.23,101299.0,21.1055,21.2392,21.0769,21.2297,101299.0
2024-09-10 11:00:00,22.23,22.29,22.22,22.26,103326.0,21.2297,21.287,21.2201,21.2583,103326.0
2024-09-10 11:30:00,22.26,22.28,22.22,22.23,137626.0,21.2583,21.2774,21.2201,21.2297,137626.0
2024-09-10 12:00:00,22.23,22.24,22.16,22.18,622101.0,21.2297,21.2392,21.1628,21.1819,622101.0
2024-09-10 12:30:00,22.18,22.2,22.12,22.18,541086.0,21.1819,21.201,21.1246,21.1819,541086.0
2024-09-10 13:00:00,22.18,22.25,22.17,22.21,252507.0,21.1819,21.2488,21.1724,21.2106,252507.0
2024-09-10 13:30:00,22.21,22.25,22.19,22.19,47110.0,21.2106,21.2488,21.1915,21.1915,47110.0
2024-09-10 14:00:00,22.2,22.2,22.13,22.18,99374.0,21.201,21.201,21.1342,21.1819,99374.0
2024-09-10 14:30:00,22.18,22.21,22.17,22.18,86828.0,21.1819,21.2106,21.1724,21.1819,86828.0
2024-09-10 15:00:00,22.19,22.25,22.17,22.21,299472.0,21.1915,21.2488,21.1724,21.2106,299472.0
2024-09-10 15:30:00,22.21,22.24,22.16,22.22,583066.0,21.2106,21.2392,21.1628,21.2201,583066.0
2024-09-11 09:30:00,22.02,22.05,21.87,21.87,135030.0,21.0291,21.0578,20.8859,20.8859,135030.0
2024-09-11 10:00:00,21.87,21.89,21.78,21.82,132155.0,20.8859,20.905,20.7999,20.8381,132155.0
2024-09-11 10:30:00,21.82,21.92,21.78,21.92,103031.0,20.8381,20.9336,20.7999,20.9336,103031.0
2024-09-11 11:00:00,21.92,21.99,21.9,21.98,170678.0,20.9336,21.0005,20.9145,20.9909,170678.0
2024-09-11 11:30:00,21.98,22.05,21.97,22.0,132831.0,20.9909,21.0578,20.9814,21.01,132831.0
2024-09-11 12:00:00,22.0,22.01,21.94,21.98,90931.0,21.01,21.0196,20.9527,20.9909,90931.0
2024-09-11 12:30:00,21.98,22.08,21.96,22.06,170768.0,20.9909,21.0864,20.9718,21.0673,170768.0
2024-09-11 13:00:00,22.06,22.18,22.06,22.17,121320.0,21.0673,21.1819,21.0673,21.1724,121320.0
2024-09-11 13:30:00,22.18,22.19,22.12,22.17,191104.0,21.1819,21.1915,21.1246,21.1724,191104.0
2024-09-11 14:00:00,22.17,22.18,22.13,22.14,335921.0,21.1724,21.1819,21.1342,21.1437,335921.0
2024-09-11 14:30:00,22.15,22.24,22.14,22.2,135444.0,21.1533,21.2392,21.1437,21.201,135444.0
2024-09-11 15:00:00,22.2,22.23,22.16,22.18,222416.0,21.201,21.2297,21.1628,21.1819,222416.0
2024-09-11 15:30:00,22.19,22.19,22.12,22.13,779709.0,21.1915,21.1915,21.1246,21.1342,779709.0
2024-09-12 09:30:00,22.13,22.25,22.11,22.12,88263.0,21.1342,21.2488,21.1151,21.1246,88263.0
2024-09-12 10:00:00,22.11,22.26,22.09,22.22,235007.0,21.1151,21.2583,21.096,21.2201,235007.0
2024-09-12 10:30:00,22.23,22.26,22.18,22.21,265828.0,21.2297,21.2583,21.1819,21.2106,265828.0
2024-09-12 11:00:00,22.21,22.33,22.21,22.29,147793.0,21.2106,21.3252,21.2106,21.287,147793.0
2024-09-12 11:30:00,22.29,22.31,22.25,22.3,254700.0,21.287,21.3061,21.2488,21.2965,254700.0
2024-09-12 12:00:00,22.3,22.3,22.22,22.27,212046.0,21.2965,21.2965,21.2201,21.2679,212046.0
2024-09-12 12:30:00,22.27,22.35,22.26,22.34,101345.0,21.2679,21.3443,21.2583,21.3347,101345.0
2024-09-12 13:00:00,22.35,22.41,22.34,22.39,105735.0,21.3443,21.4016,21.3347,21.3825,105735.0
2024-09-12 13:30:00,22.39,22.45,22.39,22.43,67828.0,21.3825,21.4398,21.3825,21.4207,67828.0
2024-09-12 14:00:00,22.42,22.43,22.37,22.42,82258.0,21.4111,21.4207,21.3634,21.4111,82258.0
2024-09-12 14:30:00,22.42,22.42,22.32,22.35,95763.0,21.4111,21.4111,21.3156,21.3443,95763.0
2024-09-12 15:00:00,22.35,22.38,22.34,22.34,100828.0,21.3443,21.3729,21.3347,21.3347,100828.0
2024-09-12 15:30:00,22.34,22.41,22.31,22.41,699786.0,21.3347,21.4016,21.3061,21.4016,699786.0
2024-09-13 09:30:00,22.53,22.61,22.49,22.54,192217.0,21.5162,21.5926,21.478,21.5257,192217.0
2024-09-13 10:00:00,22.55,22.61,22.51,22.59,244706.0,21.5353,21.5926,21.4971,21.5735,244706.0
2024-09-13 10:30:00,22.59,22.59,22.45,22.48,77043.0,21.5735,21.5735,21.4398,21.4684,77043.0
2024-09-13 11:00:00,22.48,22.48,22.37,22.39,992777.0,21.4684,21.4684,21.3634,21.3825,992777.0
2024-09-13 11:30:00,22.39,22.6,22.39,22.57,166518.0,21.3825,21.583,21.3825,21.5544,166518.0
2024-09-13 12:00:00,22.57,22.59,22.49,22.5,582531.0,21.5544,21.5735,21.478,21.4875,582531.0
2024-09-13 12:30:00,22.49,22.51,22.47,22.49,71782.0,21.478,21.4971,21.4589,21.478,71782.0
2024-09-13 13:00:00,22.5,22.59,22.49,22.59,741365.0,21.4875,21.5735,21.478,21.5735,741365.0
2024-09-13 13:30:00,22.59,22.6,22.53,22.54,243715.0,21.5735,21.583,21.5162,21.5257,243715.0
2024-09-13 14:00:00,22.54,22.57,22.47,22.48,856724.0,21.5257,21.5544,21.4589,21.4684,856724.0
2024-09-13 14:30:00,22.48,22.49,22.4,22.41,682150.0,21.4684,21.478,21.392,21.4016,682150.0
2024-09-13 15:00:00,22.41,22.47,22.39,22.46,511648.0,21.4016,21.4589,21.3825,21.4493,511648.0
2024-09-13 15:30:00,22.45,22.58,22.4,22.58,1748591.0,21.4398,21.5639,21.392,21.5639,1748591.0
2024-09-16 09:30:00,22.75,22.79,22.55,22.66,184976.0,21.7263,21.7645,21.5353,21.6403,184976.0
2024-09-16 10:00:00,22.67,22.71,22.6,22.63,132980.0,21.6499,21.6881,21.583,21.6117,132980.0
2024-09-16 10:30:00,22.62,22.67,22.57,22.6,186537.0,21.6021,21.6499,21.5544,21.583,186537.0
2024-09-16 11:00:00,22.58,22.64,22.53,22.54,66689.0,21.5639,21.6212,21.5162,21.5257,66689.0
2024-09-16 11:30:00,22.54,22.58,22.47,22.49,228747.0,21.5257,21.5639,21.4589,21.478,228747.0
2024-09-16 12:00:00,22.49,22.52,22.45,22.51,67811.0,21.478,21.5066,21.4398,21.4971,67811.0
2024-09-16 12:30:00,22.51,22.53,22.47,22.53,88642.0,21.4971,21.5162,21.4589,21.5162,88642.0
2024-09-16 13:00:00,22.53,22.55,22.47,22.48,108706.0,21.5162,21.5353,21.4589,21.4684,108706.0
2024-09-16 13:30:00,22.47,22.48,22.42,22.48,201120.0,21.4589,21.4684,21.4111,21.4684,201120.0
2024-09-16 14:00:00,22.48,22.48,22.44,22.47,118867.0,21.4684,21.4684,21.4302,21.4589,118867.0
2024-09-16 14:30:00,22.48,22.5,22.44,22.46,197278.0,21.4684,21.4875,21.4302,21.4493,197278.0
2024-09-16 15:00:00,22.46,22.5,22.43,22.48,480110.0,21.4493,21.4875,21.4207,21.4684,480110.0
2024-09-16 15:30:00,22.48,22.49,22.37,22.39,959420.0,21.4684,21.478,21.3634,21.3825,959420.0
2024-09-17 09:30:00,22.38,22.44,22.19,22.19,215019.0,21.3729,21.4302,21.1915,21.1915,215019.0
2024-09-17 10:00:00,22.19,22.33,22.18,22.28,257220.0,21.1915,21.3252,21.1819,21.2774,257220.0
2024-09-17 10:30:00,22.28,22.28,22.16,22.21,200963.0,21.2774,21.2774,21.1628,21.2106,200963.0
2024-09-17 11:00:00,22.21,22.27,22.18,22.25,961467.0,21.2106,21.2679,21.1819,21.2488,961467.0
2024-09-17 11:30:00,22.25,22.33,22.18,22.3,666993.0,21.2488,21.3252,21.1819,21.2965,666993.0
2024-09-17 12:00:00,22.3,22.34,22.24,22.33,308055.0,21.2965,21.3347,21.2392,21.3252,308055.0
2024-09-17 12:30:00,22.32,22.35,22.18,22.2,582959.0,21.3156,21.3443,21.1819,21.201,582959.0
2024-09-17 13:00:00,22.2,22.27,22.19,22.24,285100.0,21.201,21.2679,21.1915,21.2392,285100.0
2024-09-17 13:30:00,22.23,22.25,22.18,22.19,677520.0,21.2297,21.2488,21.1819,21.1915,677520.0
2024-09-17 14:00:00,22.19,22.19,22.14,22.18,151041.0,21.1915,21.1915,21.1437,21.1819,151041.0
2024-09-17 14:30:00,22.17,22.18,22.1,22.1,128588.0,21.1724,21.1819,21.1055,21.1055,128588.0
2024-09-17 15:00:00,22.1,22.12,21.96,21.96,213774.0,21.1055,21.1246,20.9718,20.9718,213774.0
2024-09-17 15:30:00,21.96,22.02,21.91,21.94,1759891.0,20.9718,21.0291,20.9241,20.9527,1759891.0
2024-09-18 09:30:00,21.94,22.13,21.89,22.13,184396.0,20.9527,21.1342,20.905,21.1342,184396.0
2024-09-18 10:00:00,22.13,22.2,22.09,22.15,101424.0,21.1342,21.201,21.096,21.1533,101424.0
2024-09-18 10:30:00,22.14,22.15,22.06,22.15,100953.0,21.1437,21.1533,21.0673,21.1533,100953.0
2024-09-18 11:00:00,22.15,22.18,22.07,22.1,162758.0,21.1533,21.1819,21.0769,21.1055,162758.0
2024-09-18 11:30:00,22.09,22.13,22.07,22.09,78590.0,21.096,21.1342,21.0769,21.096,78590.0
2024-09-18 12:00:00,22.09,22.21,22.06,22.2,77089.0,21.096,21.2106,21.0673,21.201,77089.0
2024-09-18 12:30:00,22.2,22.23,22.18,22.2,84880.0,21.201,21.2297,21.1819,21.201,84880.0
2024-09-18 13:00:00,22.2,22.22,22.17,22.2,85188.0,21.201,21.2201,21.1724,21.201,85188.0
2024-09-18 13:30:00,22.2,22.25,22.18,22.2,129366.0,21.201,21.2488,21.1819,21.201,129366.0
2024-09-18 14:00:00,22.2,22.5,22.18,22.33,455986.0,21.201,21.4875,21.1819,21.3252,455986.0
2024-09-18 14:30:00,22.33,22.42,22.25,22.28,399887.0,21.3252,21.4111,21.2488,21.2774,399887.0
2024-09-18 15:00:00,22.27,22.38,22.14,22.29,470665.0,21.2679,21.3729,21.1437,21.287,470665.0
2024-09-18 15:30:00,22.29,22.29,22.08,22.13,750558.0,21.287,21.287,21.0864,21.1342,750558.0
2024-09-19 09:30:00,22.34,22.42,22.03,22.12,353283.0,21.3347,21.4111,21.0387,21.1246,353283.0
2024-09-19 10:00:00,22.12,22.13,21.94,22.02,494655.0,21.1246,21.1342,20.9527,21.0291,494655.0
2024-09-19 10:30:00,22.02,22.14,22.02,22.03,133057.0,21.0291,21.1437,21.0291,21.0387,133057.0
2024-09-19 11:00:00,22.03,22.06,21.96,22.05,216551.0,21.0387,21.0673,20.9718,21.0578,216551.0
2024-09-19 11:30:00,22.05,22.09,22.01,22.03,172949.0,21.0578,21.096,21.0196,21.0387,172949.0
2024-09-19 12:00:00,22.03,22.06,21.99,22.01,171750.0,21.0387,21.0673,21.0005,21.0196,171750.0
2024-09-19 12:30:00,22.01,22.04,21.99,21.99,91102.0,21.0196,21.0482,21.0005,21.0005,91102.0
2024-09-19 13:00:00,22.0,22.06,21.98,22.02,128015.0,21.01,21.0673,20.9909,21.0291,128015.0
2024-09-19 13:30:00,22.02,22.05,21.98,21.98,128945.0,21.0291,21.0578,20.9909,20.9909,128945.0
2024-09-19 14:00:00,21.98,22.05,21.98,22.05,250907.0,20.9909,21.0578,20.9909,21.0578,250907.0
2024-09-19 14:30:00,22.05,22.08,22.01,22.02,134112.0,21.0578,21.0864,21.0196,21.0291,134112.0
2024-09-19 15:00:00,22.03,22.08,21.97,21.98,181224.0,21.0387,21.0864,20.9814,20.9909,181224.0
2024-09-19 15:30:00,21.98,21.99,21.89,21.9,1127054.0,20.9909,21.0005,20.905,20.9145,1127054.0
2024-09-20 09:30:00,21.76,21.92,21.7,21.9,1149717.0,20.7808,20.9336,20.7235,20.9145,1149717.0
2024-09-20 10:00:00,21.89,21.9,21.82,21.88,165867.0,20.905,20.9145,20.8381,20.8954,165867.0
2024-09-20 10:30:00,21.87,21.9,21.84,21.9,173572.0,20.8859,20.9145,20.8572,20.9145,173572.0
2024-09-20 11:00:00,21.9,21.96,21.87,21.91,280145.0,20.9145,20.9718,20.8859,20.9241,280145.0
2024-09-20 11:30:00,21.91,21.94,21.87,21.91,193775.0,20.9241,20.9527,20.8859,20.9241,193775.0
2024-09-20 12:00:00,21.91,21.92,21.86,21.9,116273.0,20.9241,20.9336,20.8763,20.9145,116273.0
2024-09-20 12:30:00,21.9,21.94,21.88,21.89,227763.0,20.9145,20.9527,20.8954,20.905,227763.0
2024-09-20 13:00:00,21.9,21.95,21.89,21.91,105777.0,20.9145,20.9623,20.905,20.9241,105777.0
2024-09-20 13:30:00,21.9,21.94,21.89,21.93,127719.0,20.9145,20.9527,20.905,20.9432,127719.0
2024-09-20 14:00:00,21.93,21.93,21.85,21.86,191802.0,20.9432,20.9432,20.8668,20.8763,191802.0
2024-09-20 14:30:00,21.86,21.92,21.84,21.9,116562.0,20.8763,20.9336,20.8572,20.9145,116562.0
2024-09-20 15:00:00,21.89,21.92,21.84,21.87,272808.0,20.905,20.9336,20.8572,20.8859,272808.0
2024-09-20 15:30:00,21.87,21.99,21.83,21.99,1103867.0,20.8859,21.0005,20.8477,21.0005,1103867.0
2024-09-23 09:30:00,22.14,22.25,22.02,22.15,165128.0,21.1437,21.2488,21.0291,21.1533,165128.0
2024-09-23 10:00:00,22.16,22.25,22.13,22.21,85715.0,21.1628,21.2488,21.1342,21.2106,85715.0
2024-09-23 10:30:00,22.21,22.28,22.2,22.24,69990.0,21.2106,21.2774,21.201,21.2392,69990.0
2024-09-23 11:00:00,22.25,22.35,22.25,22.35,72314.0,21.2488,21.3443,21.2488,21.3443,72314.0
2024-09-23 11:30:00,22.35,22.42,22.32,22.34,192142.0,21.3443,21.4111,21.3156,21.3347,192142.0
2024-09-23 12:00:00,22.34,22.36,22.29,22.3,121855.0,21.3347,21.3538,21.287,21.2965,121855.0
2024-09-23 12:30:00,22.3,22.37,22.28,22.34,87598.0,21.2965,21.3634,21.2774,21.3347,87598.0
2024-09-23 13:00:00,22.35,22.35,22.29,22.34,71472.0,21.3443,21.3443,21.287,21.3347,71472.0
2024-09-23 13:30:00,22.34,22.36,22.32,22.34,49098.0,21.3347,21.3538,21.3156,21.3347,49098.0
2024-09-23 14:00:00,22.34,22.37,22.31,22.33,106920.0,21.3347,21.3634,21.3061,21.3252,106920.0
2024-09-23 14:30:00,22.32,22.47,22.32,22.46,427065.0,21.3156,21.4589,21.3156,21.4493,427065.0
2024-09-23 15:00:00,22.45,22.48,22.4,22.48,185443.0,21.4398,21.4684,21.392,21.4684,185443.0
2024-09-23 15:30:00,22.47,22.59,22.47,22.57,901731.0,21.4589,21.5735,21.4589,21.5544,901731.0
2024-09-24 09:30:00,22.46,22.7,22.39,22.67,143483.0,21.4493,21.6785,21.3825,21.6499,143483.0
2024-09-24 10:00:00,22.67,22.8,22.63,22.79,120497.0,21.6499,21.774,21.6117,21.7645,120497.0
2024-09-24 10:30:00,22.79,22.83,22.76,22.76,139453.0,21.7645,21.8027,21.7358,21.7358,139453.0
2024-09-24 11:00:00,22.76,22.77,22.71,22.73,98574.0,21.7358,21.7454,21.6881,21.7072,98574.0
2024-09-24 11:30:00,22.73,22.74,22.68,22.69,77558.0,21.7072,21.7167,21.6594,21.669,77558.0
2024-09-24 12:00:00,22.69,22.8,22.66,22.79,176547.0,21.669,21.774,21.6403,21.7645,176547.0
2024-09-24 12:30:00,22.78,22.88,22.77,22.86,112571.0,21.7549,21.8504,21.7454,21.8313,112571.0
2024-09-24 13:00:00,22.86,22.91,22.85,22.91,87176.0,21.8313,21.8791,21.8218,21.8791,87176.0
2024-09-24 13:30:00,22.91,22.92,22.88,22.92,73982.0,21.8791,21.8886,21.8504,21.8886,73982.0
2024-09-24 14:00:00,22.92,22.97,22.89,22.89,159182.0,21.8886,21.9364,21.86,21.86,159182.0
2024-09-24 14:30:00,22.89,22.92,22.88,22.89,114040.0,21.86,21.8886,21.8504,21.86,114040.0
2024-09-24 15:00:00,22.89,22.93,22.88,22.92,128743.0,21.86,21.8982,21.8504,21.8886,128743.0
2024-09-24 15:30:00,22.91,22.92,22.76,22.77,710228.0,21.8791,21.8886,21.7358,21.7454,710228.0
2024-09-25 09:30:00,22.85,22.98,22.81,22.95,229548.0,21.8218,21.9459,21.7836,21.9173,229548.0
2024-09-25 10:00:00,22.95,22.97,22.86,22.94,410966.0,21.9173,21.9364,21.8313,21.9077,410966.0
2024-09-25 10:30:00,22.94,23.02,22.91,22.97,162853.0,21.9077,21.9841,21.8791,21.9364,162853.0
2024-09-25 11:00:00,22.97,23.03,22.94,23.01,233189.0,21.9364,21.9937,21.9077,21.9746,233189.0
2024-09-25 11:30:00,23.01,23.1,22.99,23.08,294409.0,21.9746,22.0605,21.9555,22.0414,294409.0
2024-09-25 12:00:00,23.08,23.14,23.05,23.07,269640.0,22.0414,22.0987,22.0128,22.0319,269640.0
2024-09-25 12:30:00,23.07,23.07,22.94,22.99,252985.0,22.0319,22.0319,21.9077,21.9555,252985.0
2024-09-25 13:00:00,22.99,23.04,22.97,22.99,106948.0,21.9555,22.0032,21.9364,21.9555,106948.0
2024-09-25 13:30:00,23.0,23.05,22.95,23.02,193824.0,21.965,22.0128,21.9173,21.9841,193824.0
2024-09-25 14:00:00,23.02,23.05,23.0,23.05,134709.0,21.9841,22.0128,21.965,22.0128,134709.0
2024-09-25 14:30:00,23.05,23.06,23.0,23.04,222659.0,22.0128,22.0223,21.965,22.0032,222659.0
2024-09-25 15:00:00,23.03,23.04,22.86,22.86,588535.0,21.9937,22.0032,21.8313,21.8313,588535.0
2024-09-25 15:30:00,22.86,22.88,22.74,22.8,1467931.0,21.8313,21.8504,21.7167,21.774,1467931.0
2024-09-26 09:30:00,22.92,22.99,22.73,22.78,164227.0,21.8886,21.9555,21.7072,21.7549,164227.0
2024-09-26 10:00:00,22.78,22.84,22.61,22.61,92036.0,21.7549,21.8122,21.5926,21.5926,92036.0
2024-09-26 10:30:00,22.62,22.67,22.59,22.66,205941.0,21.6021,21.6499,21.5735,21.6403,205941.0
2024-09-26 11:00:00,22.66,22.67,22.54,22.55,127217.0,21.6403,21.6499,21.5257,21.5353,127217.0
2024-09-26 11:30:00,22.55,22.56,22.46,22.46,143501.0,21.5353,21.5448,21.4493,21.4493,143501.0
2024-09-26 12:00:00,22.46,22.52,22.46,22.46,155546.0,21.4493,21.5066,21.4493,21.4493,155546.0
2024-09-26 12:30:00,22.46,22.48,22.42,22.45,128719.0,21.4493,21.4684,21.4111,21.4398,128719.0
2024-09-26 13:00:00,22.45,22.48,22.44,22.48,173187.0,21.4398,21.4684,21.4302,21.4684,173187.0
2024-09-26 13:30:00,22.48,22.56,22.47,22.55,87781.0,21.4684,21.5448,21.4589,21.5353,87781.0
2024-09-26 14:00:00,22.55,22.59,22.54,22.55,80808.0,21.5353,21.5735,21.5257,21.5353,80808.0
2024-09-26 14:30:00,22.55,22.56,22.49,22.52,103840.0,21.5353,21.5448,21.478,21.5066,103840.0
2024-09-26 15:00:00,22.52,22.52,22.41,22.45,183555.0,21.5066,21.5066,21.4016,21.4398,183555.0
2024-09-26 15:30:00,22.45,22.52,22.38,22.48,700988.0,21.4398,21.5066,21.3729,21.4684,700988.0
2024-09-27 09:30:00,22.68,22.75,22.54,22.64,146463.0,21.6594,21.7263,21.5257,21.6212,146463.0
2024-09-27 10:00:00,22.64,22.74,22.59,22.73,110229.0,21.6212,21.7167,21.5735,21.7072,110229.0
2024-09-27 10:30:00,22.74,22.76,22.61,22.63,85555.0,21.7167,21.7358,21.5926,21.6117,85555.0
2024-09-27 11:00:00,22.63,22.7,22.63,22.67,87867.0,21.6117,21.6785,21.6117,21.6499,87867.0
2024-09-27 11:30:00,22.67,22.74,22.64,22.67,165612.0,21.6499,21.7167,21.6212,21.6499,165612.0
2024-09-27 12:00:00,22.67,22.7,22.62,22.64,78388.0,21.6499,21.6785,21.6021,21.6212,78388.0
2024-09-27 12:30:00,22.64,22.67,22.63,22.67,63777.0,21.6212,21.6499,21.6117,21.6499,63777.0
2024-09-27 13:00:00,22.66,22.67,22.6,22.65,92569.0,21.6403,21.6499,21.583,21.6308,92569.0
2024-09-27 13:30:00,22.65,22.68,22.62,22.66,93610.0,21.6308,21.6594,21.6021,21.6403,93610.0
2024-09-27 14:00:00,22.66,22.66,22.62,22.64,81331.0,21.6403,21.6403,21.6021,21.6212,81331.0
2024-09-27 14:30:00,22.65,22.65,22.6,22.62,121081.0,21.6308,21.6308,21.583,21.6021,121081.0
2024-09-27 15:00:00,22.62,22.64,22.6,22.64,229689.0,21.6021,21.6212,21.583,21.6212,229689.0
2024-09-27 15:30:00,22.63,22.64,22.57,22.6,911930.0,21.6117,21.6212,21.5544,21.583,911930.0
2024-09-30 09:30:00,22.5,22.64,22.41,22.64,237358.0,21.4875,21.6212,21.4016,21.6212,237358.0
2024-09-30 10:00:00,22.64,22.77,22.63,22.73,128601.0,21.6212,21.7454,21.6117,21.7072,128601.0
2024-09-30 10:30:00,22.73,22.76,22.67,22.71,129707.0,21.7072,21.7358,21.6499,21.6881,129707.0
2024-09-30 11:00:00,22.71,22.76,22.68,22.69,131064.0,21.6881,21.7358,21.6594,21.669,131064.0
2024-09-30 11:30:00,22.69,22.82,22.68,22.8,128068.0,21.669,21.7931,21.6594,21.774,128068.0
2024-09-30 12:00:00,22.8,22.85,22.79,22.84,105937.0,21.774,21.8218,21.7645,21.8122,105937.0
2024-09-30 12:30:00,22.84,22.87,22.81,22.87,122465.0,21.8122,21.8409,21.7836,21.8409,122465.0
2024-09-30 13:00:00,22.87,22.89,22.82,22.84,160887.0,21.8409,21.86,21.7931,21.8122,160887.0
2024-09-30 13:30:00,22.83,22.85,22.77,22.8,155373.0,21.8027,21.8218,21.7454,21.774,155373.0
2024-09-30 14:00:00,22.79,22.79,22.59,22.64,233436.0,21.7645,21.7645,21.5735,21.6212,233436.0
2024-09-30 14:30:00,22.64,22.69,22.61,22.62,262688.0,21.6212,21.669,21.5926,21.6021,262688.0
2024-09-30 15:00:00,22.61,22.68,22.58,22.66,293196.0,21.5926,21.6594,21.5639,21.6403,293196.0
2024-09-30 15:30:00,22.65,22.89,22.64,22.87,1318533.0,21.6308,21.86,21.6212,21.8409,1318533.0
2024-10-01 09:30:00,22.97,22.97,22.56,22.59,127175.0,21.9364,21.9364,21.5448,21.5735,127175.0
2024-10-01 10:00:00,22.58,22.62,22.47,22.51,160229.0,21.5639,21.6021,21.4589,21.4971,160229.0
2024-10-01 10:30:00,22.52,22.57,22.48,22.55,185327.0,21.5066,21.5544,21.4684,21.5353,185327.0
2024-10-01 11:00:00,22.55,22.56,22.47,22.55,110533.0,21.5353,21.5448,21.4589,21.5353,110533.0
2024-10-01 11:30:00,22.55,22.6,22.54,22.55,118241.0,21.5353,21.583,21.5257,21.5353,118241.0
2024-10-01 12:00:00,22.54,22.55,22.48,22.51,86730.0,21.5257,21.5353,21.4684,21.4971,86730.0
2024-10-01 12:30:00,22.5,22.54,22.47,22.5,142004.0,21.4875,21.5257,21.4589,21.4875,142004.0
2024-10-01 13:00:00,22.5,22.5,22.44,22.48,109188.0,21.4875,21.4875,21.4302,21.4684,109188.0
2024-10-01 13:30:00,22.48,22.51,22.46,22.51,125041.0,21.4684,21.4971,21.4493,21.4971,125041.0
2024-10-01 14:00:00,22.51,22.55,22.49,22.52,189911.0,21.4971,21.5353,21.478,21.5066,189911.0
2024-10-01 14:30:00,22.52,22.73,22.5,22.71,370466.0,21.5066,21.7072,21.4875,21.6881,370466.0
2024-10-01 15:00:00,22.71,22.72,22.63,22.67,324652.0,21.6881,21.6976,21.6117,21.6499,324652.0
2024-10-01 15:30:00,22.66,22.71,22.63,22.67,961386.0,21.6403,21.6881,21.6117,21.6499,961386.0
2024-10-02 09:30:00,22.46,22.51,22.29,22.43,148008.0,21.4493,21.4971,21.287,21.4207,148008.0
2024-10-02 10:00:00,22.41,22.48,22.35,22.39,117956.0,21.4016,21.4684,21.3443,21.3825,117956.0
2024-10-02 10:30:00,22.39,22.39,22.24,22.26,138536.0,21.3825,21.3825,21.2392,21.2583,138536.0
2024-10-02 11:00:00,22.26,22.3,22.19,22.24,105487.0,21.2583,21.2965,21.1915,21.2392,105487.0
2024-10-02 11:30:00,22.23,22.25,22.18,22.23,119579.0,21.2297,21.2488,21.1819,21.2297,119579.0
2024-10-02 12:00:00,22.24,22.29,22.21,22.28,79006.0,21.2392,21.287,21.2106,21.2774,79006.0
2024-10-02 12:30:00,22.28,22.28,22.18,22.21,113944.0,21.2774,21.2774,21.1819,21.2106,113944.0
2024-10-02 13:00:00,22.21,22.22,22.16,22.21,108054.0,21.2106,21.2201,21.1628,21.2106,108054.0
2024-10-02 13:30:00,22.2,22.24,22.17,22.23,113352.0,21.201,21.2392,21.1724,21.2297,113352.0
2024-10-02 14:00:00,22.23,22.29,22.19,22.29,162288.0,21.2297,21.287,21.1915,21.287,162288.0
2024-10-02 14:30:00,22.3,22.31,22.21,22.27,119168.0,21.2965,21.3061,21.2106,21.2679,119168.0
2024-10-02 15:00:00,22.27,22.31,22.26,22.3,115958.0,21.2679,21.3061,21.2583,21.2965,115958.0
2024-10-02 15:30:00,22.3,22.38,22.28,22.34,535874.0,21.2965,21.3729,21.2774,21.3347,535874.0
2024-10-03 09:30:00,22.33,22.34,22.16,22.23,80681.0,21.3252,21.3347,21.1628,21.2297,80681.0
2024-10-03 10:00:00,22.23,22.28,22.19,22.23,86353.0,21.2297,21.2774,21.1915,21.2297,86353.0
2024-10-03 10:30:00,22.23,22.27,22.16,22.18,58932.0,21.2297,21.2679,21.1628,21.1819,58932.0
2024-10-03 11:00:00,22.17,22.19,22.13,22.15,30869.0,21.1724,21.1915,21.1342,21.1533,30869.0
2024-10-03 11:30:00,22.14,22.19,22.13,22.16,23229.0,21.1437,21.1915,21.1342,21.1628,23229.0
2024-10-03 12:00:00,22.16,22.24,22.16,22.21,23490.0,21.1628,21.2392,21.1628,21.2106,23490.0
2024-10-03 12:30:00,22.21,22.21,22.11,22.14,44129.0,21.2106,21.2106,21.1151,21.1437,44129.0
2024-10-03 13:00:00,22.13,22.15,22.06,22.11,104148.0,21.1342,21.1533,21.0673,21.1151,104148.0
2024-10-03 13:30:00,22.11,22.17,22.1,22.15,70474.0,21.1151,21.1724,21.1055,21.1533,70474.0
2024-10-03 14:00:00,22.14,22.21,22.13,22.2,48844.0,21.1437,21.2106,21.1342,21.201,48844.0
2024-10-03 14:30:00,22.2,22.22,22.15,22.16,45457.0,21.201,21.2201,21.1533,21.1628,45457.0
2024-10-03 15:00:00,22.15,22.23,22.14,22.22,93237.0,21.1533,21.2297,21.1437,21.2201,93237.0
2024-10-03 15:30:00,22.23,22.24,22.15,22.21,638243.0,21.2297,21.2392,21.1533,21.2106,638243.0
2024-10-04 09:30:00,22.1,22.23,22.05,22.15,197763.0,21.1055,21.2297,21.0578,21.1533,197763.0
2024-10-04 10:00:00,22.15,22.23,22.08,22.09,158786.0,21.1533,21.2297,21.0864,21.096,158786.0
2024-10-04 10:30:00,22.09,22.13,21.99,22.09,160435.0,21.096,21.1342,21.0005,21.096,160435.0
2024-10-04 11:00:00,22.09,22.15,22.06,22.07,92377.0,21.096,21.1533,21.0673,21.0769,92377.0
2024-10-04 11:30:00,22.08,22.13,22.06,22.12,68355.0,21.0864,21.1342,21.0673,21.1246,68355.0
2024-10-04 12:00:00,22.12,22.22,22.11,22.12,86273.0,21.1246,21.2201,21.1151,21.1246,86273.0
2024-10-04 12:30:00,22.12,22.18,22.1,22.1,182268.0,21.1246,21.1819,21.1055,21.1055,182268.0
2024-10-04 13:00:00,22.1,22.18,22.1,22.16,92351.0,21.1055,21.1819,21.1055,21.1628,92351.0
2024-10-04 13:30:00,22.16,22.19,22.13,22.16,98165.0,21.1628,21.1915,21.1342,21.1628,98165.0
2024-10-04 14:00:00,22.16,22.18,22.1,22.16,126198.0,21.1628,21.1819,21.1055,21.1628,126198.0
2024-10-04 14:30:00,22.17,22.2,22.14,22.18,73936.0,21.1724,21.201,21.1437,21.1819,73936.0
2024-10-04 15:00:00,22.18,22.18,22.13,22.15,110446.0,21.1819,21.1819,21.1342,21.1533,110446.0
2024-10-04 15:30:00,22.16,22.17,22.07,22.12,819011.0,21.1628,21.1724,21.0769,21.1246,819011.0
2024-10-07 09:30:00,22.0,22.03,21.89,21.9,98949.0,21.01,21.0387,20.905,20.9145,98949.0
2024-10-07 10:00:00,21.9,21.96,21.88,21.93,64141.0,20.9145,20.9718,20.8954,20.9432,64141.0
2024-10-07 10:30:00,21.92,22.02,21.91,21.96,114612.0,20.9336,21.0291,20.9241,20.9718,114612.0
2024-10-07 11:00:00,21.97,21.99,21.91,21.93,55967.0,20.9814,21.0005,20.9241,20.9432,55967.0
2024-10-07 11:30:00,21.93,21.94,21.88,21.89,44341.0,20.9432,20.9527,20.8954,20.905,44341.0
2024-10-07 12:00:00,21.89,21.95,21.86,21.94,39774.0,20.905,20.9623,20.8763,20.9527,39774.0
2024-10-07 12:30:00,21.94,21.95,21.9,21.95,22502.0,20.9527,20.9623,20.9145,20.9623,22502.0
2024-10-07 13:00:00,21.95,21.98,21.92,21.96,24539.0,20.9623,20.9909,20.9336,20.9718,24539.0
2024-10-07 13:30:00,21.95,21.98,21.94,21.97,33744.0,20.9623,20.9909,20.9527,20.9814,33744.0
2024-10-07 14:00:00,21.96,21.98,21.94,21.95,63966.0,20.9718,20.9909,20.9527,20.9623,63966.0
2024-10-07 14:30:00,21.95,21.95,21.87,21.91,78754.0,20.9623,20.9623,20.8859,20.9241,78754.0
2024-10-07 15:00:00,21.91,22.0,21.9,21.98,85840.0,20.9241,21.01,20.9145,20.9909,85840.0
2024-10-07 15:30:00,21.99,22.09,21.97,22.02,574639.0,21.0005,21.096,20.9814,21.0291,574639.0
2024-10-08 09:30:00,22.09,22.13,21.85,21.93,108371.0,21.096,21.1342,20.8668,20.9432,108371.0
2024-10-08 10:00:00,21.93,21.99,21.9,21.92,81371.0,20.9432,21.0005,20.9145,20.9336,81371.0
2024-10-08 10:30:00,21.92,21.97,21.86,21.87,137112.0,20.9336,20.9814,20.8763,20.8859,137112.0
2024-10-08 11:00:00,21.88,21.91,21.86,21.89,65300.0,20.8954,20.9241,20.8763,20.905,65300.0
2024-10-08 11:30:00,21.89,21.9,21.78,21.82,102673.0,20.905,20.9145,20.7999,20.8381,102673.0
2024-10-08 12:00:00,21.83,21.85,21.73,21.76,109132.0,20.8477,20.8668,20.7522,20.7808,109132.0
2024-10-08 12:30:00,21.76,21.79,21.73,21.76,72254.0,20.7808,20.8095,20.7522,20.7808,72254.0
2024-10-08 13:00:00,21.75,21.76,21.68,21.76,110738.0,20.7713,20.7808,20.7044,20.7808,110738.0
2024-10-08 13:30:00,21.76,21.82,21.73,21.82,85361.0,20.7808,20.8381,20.7522,20.8381,85361.0
2024-10-08 14:00:00,21.82,21.84,21.79,21.8,55299.0,20.8381,20.8572,20.8095,20.819,55299.0
2024-10-08 14:30:00,21.8,21.85,21.79,21.8,76275.0,20.819,20.8668,20.8095,20.819,76275.0
2024-10-08 15:00:00,21.8,21.81,21.74,21.8,118399.0,20.819,20.8286,20.7617,20.819,118399.0
2024-10-08 15:30:00,21.8,21.85,21.79,21.82,389238.0,20.819,20.8668,20.8095,20.8381,389238.0
2024-10-09 09:30:00,21.81,21.95,21.72,21.79,90494.0,20.8286,20.9623,20.7426,20.8095,90494.0
2024-10-09 10:00:00,21.79,21.81,21.71,21.73,85729.0,20.8095,20.8286,20.7331,20.7522,85729.0
2024-10-09 10:30:00,21.73,21.73,21.65,21.7,125133.0,20.7522,20.7522,20.6758,20.7235,125133.0
2024-10-09 11:00:00,21.71,21.78,21.7,21.75,51651.0,20.7331,20.7999,20.7235,20.7713,51651.0
2024-10-09 11:30:00,21.75,21.8,21.73,21.74,219909.0,20.7713,20.819,20.7522,20.7617,219909.0
2024-10-09 12:00:00,21.74,21.78,21.7,21.76,69967.0,20.7617,20.7999,20.7235,20.7808,69967.0
2024-10-09 12:30:00,21.76,21.79,21.71,21.73,62926.0,20.7808,20.8095,20.7331,20.7522,62926.0
2024-10-09 13:00:00,21.74,21.77,21.73,21.75,55326.0,20.7617,20.7904,20.7522,20.7713,55326.0
2024-10-09 13:30:00,21.74,21.76,21.73,21.75,47354.0,20.7617,20.7808,20.7522,20.7713,47354.0
2024-10-09 14:00:00,21.75,21.77,21.69,21.7,73193.0,20.7713,20.7904,20.714,20.7235,73193.0
2024-10-09 14:30:00,21.7,21.72,21.68,21.71,68349.0,20.7235,20.7426,20.7044,20.7331,68349.0
2024-10-09 15:00:00,21.71,21.8,21.69,21.78,187442.0,20.7331,20.819,20.714,20.7999,187442.0
2024-10-09 15:30:00,21.78,21.83,21.76,21.78,634584.0,20.7999,20.8477,20.7808,20.7999,634584.0
2024-10-10 09:30:00,21.66,21.81,21.6,21.75,137563.0,20.6853,20.8286,20.628,20.7713,137563.0
2024-10-10 10:00:00,21.75,21.79,21.64,21.66,57903.0,20.7713,20.8095,20.6662,20.6853,57903.0
2024-10-10 10:30:00,21.64,21.67,21.56,21.58,118945.0,20.6662,20.6949,20.5898,20.6089,118945.0
2024-10-10 11:00:00,21.58,21.62,21.52,21.54,76062.0,20.6089,20.6471,20.5516,20.5707,76062.0
2024-10-10 11:30:00,21.54,21.54,21.47,21.5,101403.0,20.5707,20.5707,20.5039,20.5325,101403.0
2024-10-10 12:00:00,21.51,21.53,21.49,21.52,70586.0,20.5421,20.5612,20.523,20.5516,70586.0
2024-10-10 12:30:00,21.52,21.53,21.4,21.41,131941.0,20.5516,20.5612,20.437,20.4466,131941.0
2024-10-10 13:00:00,21.41,21.43,21.38,21.42,88944.0,20.4466,20.4657,20.4179,20.4561,88944.0
2024-10-10 13:30:00,21.42,21.46,21.4,21.42,72594.0,20.4561,20.4943,20.437,20.4561,72594.0
2024-10-10 14:00:00,21.42,21.44,21.37,21.43,84667.0,20.4561,20.4752,20.4084,20.4657,84667.0
2024-10-10 14:30:00,21.43,21.43,21.37,21.39,108013.0,20.4657,20.4657,20.4084,20.4275,108013.0
2024-10-10 15:00:00,21.4,21.41,21.36,21.37,92405.0,20.437,20.4466,20.3988,20.4084,92405.0
2024-10-10 15:30:00,21.37,21.52,21.37,21.5,740305.0,20.4084,20.5516,20.4084,20.5325,740305.0
2024-10-11 09:30:00,21.61,21.66,21.53,21.64,137155.0,20.6376,20.6853,20.5612,20.6662,137155.0
2024-10-11 10:00:00,21.64,21.74,21.63,21.69,83957.0,20.6662,20.7617,20.6567,20.714,83957.0
2024-10-11 10:30:00,21.68,21.71,21.63,21.63,140405.0,20.7044,20.7331,20.6567,20.6567,140405.0
2024-10-11 11:00:00,21.63,21.7,21.62,21.69,79282.0,20.6567,20.7235,20.6471,20.714,79282.0
2024-10-11 11:30:00,21.69,21.74,21.63,21.64,54857.0,20.714,20.7617,20.6567,20.6662,54857.0
2024-10-11 12:00:00,21.64,21.65,21.57,21.6,82865.0,20.6662,20.6758,20.5994,20.628,82865.0
2024-10-11 12:30:00,21.6,21.62,21.58,21.61,122400.0,20.628,20.6471,20.6089,20.6376,122400.0
2024-10-11 13:00:00,21.6,21.61,21.57,21.61,60052.0,20.628,20.6376,20.5994,20.6376,60052.0
2024-10-11 13:30:00,21.61,21.63,21.58,21.6,97489.0,20.6376,20.6567,20.6089,20.628,97489.0
2024-10-11 14:00:00,21.61,21.61,21.56,21.57,74807.0,20.6376,20.6376,20.5898,20.5994,74807.0
2024-10-11 14:30:00,21.57,21.61,21.55,21.6,107714.0,20.5994,20.6376,20.5803,20.628,107714.0
2024-10-11 15:00:00,21.6,21.64,21.59,21.61,114553.0,20.628,20.6662,20.6185,20.6376,114553.0
2024-10-11 15:30:00,21.61,21.67,21.59,21.66,509596.0,20.6376,20.6949,20.6185,20.6853,509596.0
2024-10-14 09:30:00,21.64,21.69,21.57,21.65,102864.0,20.6662,20.714,20.5994,20.6758,102864.0
2024-10-14 10:00:00,21.64,21.78,21.62,21.76,111229.0,20.6662,20.7999,20.6471,20.7808,111229.0
2024-10-14 10:30:00,21.77,21.86,21.76,21.84,69097.0,20.7904,20.8763,20.7808,20.8572,69097.0
2024-10-14 11:00:00,21.85,21.88,21.82,21.84,50985.0,20.8668,20.8954,20.8381,20.8572,50985.0
2024-10-14 11:30:00,21.84,21.87,21.83,21.84,46764.0,20.8572,20.8859,20.8477,20.8572,46764.0
2024-10-14 12:00:00,21.85,21.88,21.82,21.88,61787.0,20.8668,20.8954,20.8381,20.8954,61787.0
2024-10-14 12:30:00,21.88,21.92,21.87,21.89,39200.0,20.8954,20.9336,20.8859,20.905,39200.0
2024-10-14 13:00:00,21.89,21.9,21.84,21.86,45757.0,20.905,20.9145,20.8572,20.8763,45757.0
2024-10-14 13:30:00,21.85,21.87,21.84,21.85,39354.0,20.8668,20.8859,20.8572,20.8668,39354.0
2024-10-14 14:00:00,21.85,21.9,21.82,21.89,51931.0,20.8668,20.9145,20.8381,20.905,51931.0
2024-10-14 14:30:00,21.89,21.95,21.88,21.92,78137.0,20.905,20.9623,20.8954,20.9336,78137.0
2024-10-14 15:00:00,21.91,21.95,21.89,21.94,65801.0,20.9241,20.9623,20.905,20.9527,65801.0
2024-10-14 15:30:00,21.94,21.96,21.88,21.89,489132.0,20.9527,20.9718,20.8954,20.905,489132.0
2024-10-15 09:30:00,22.0,22.16,21.98,22.09,169509.0,21.01,21.1628,20.9909,21.096,169509.0
2024-10-15 10:00:00,22.1,22.33,22.09,22.31,134753.0,21.1055,21.3252,21.096,21.3061,134753.0
2024-10-15 10:30:00,22.3,22.41,22.28,22.41,162822.0,21.2965,21.4016,21.2774,21.4016,162822.0
2024-10-15 11:00:00,22.41,22.49,22.36,22.48,141575.0,21.4016,21.478,21.3538,21.4684,141575.0
2024-10-15 11:30:00,22.48,22.5,22.39,22.46,73281.0,21.4684,21.4875,21.3825,21.4493,73281.0
2024-10-15 12:00:00,22.46,22.52,22.43,22.52,93791.0,21.4493,21.5066,21.4207,21.5066,93791.0
2024-10-15 12:30:00,22.52,22.55,22.48,22.51,99839.0,21.5066,21.5353,21.4684,21.4971,99839.0
2024-10-15 13:00:00,22.5,22.55,22.48,22.5,74590.0,21.4875,21.5353,21.4684,21.4875,74590.0
2024-10-15 13:30:00,22.5,22.52,22.44,22.45,69638.0,21.4875,21.5066,21.4302,21.4398,69638.0
2024-10-15 14:00:00,22.45,22.47,22.39,22.43,69268.0,21.4398,21.4589,21.3825,21.4207,69268.0
2024-10-15 14:30:00,22.43,22.46,22.37,22.38,170344.0,21.4207,21.4493,21.3634,21.3729,170344.0
2024-10-15 15:00:00,22.38,22.45,22.34,22.41,323796.0,21.3729,21.4398,21.3347,21.4016,323796.0
2024-10-15 15:30:00,22.41,22.42,22.3,22.33,591656.0,21.4016,21.4111,21.2965,21.3252,591656.0
2024-10-16 09:30:00,22.38,22.59,22.33,22.59,138346.0,21.3729,21.5735,21.3252,21.5735,138346.0
2024-10-16 10:00:00,22.6,22.63,22.43,22.44,116258.0,21.583,21.6117,21.4207,21.4302,116258.0
2024-10-16 10:30:00,22.43,22.48,22.4,22.48,63640.0,21.4207,21.4684,21.392,21.4684,63640.0
2024-10-16 11:00:00,22.48,22.53,22.43,22.49,127222.0,21.4684,21.5162,21.4207,21.478,127222.0
2024-10-16 11:30:00,22.48,22.53,22.48,22.52,64878.0,21.4684,21.5162,21.4684,21.5066,64878.0
2024-10-16 12:00:00,22.52,22.52,22.48,22.51,70904.0,21.5066,21.5066,21.4684,21.4971,70904.0
2024-10-16 12:30:00,22.51,22.51,22.45,22.46,86880.0,21.4971,21.4971,21.4398,21.4493,86880.0
2024-10-16 13:00:00,22.46,22.54,22.46,22.52,86564.0,21.4493,21.5257,21.4493,21.5066,86564.0
2024-10-16 13:30:00,22.52,22.56,22.51,22.55,127987.0,21.5066,21.5448,21.4971,21.5353,127987.0
2024-10-16 14:00:00,22.55,22.6,22.55,22.59,73218.0,21.5353,21.583,21.5353,21.5735,73218.0
2024-10-16 14:30:00,22.59,22.59,22.54,22.55,101058.0,21.5735,21.5735,21.5257,21.5353,101058.0
2024-10-16 15:00:00,22.55,22.59,22.53,22.56,112941.0,21.5353,21.5735,21.5162,21.5448,112941.0
2024-10-16 15:30:00,22.57,22.7,22.55,22.68,1343931.0,21.5544,21.6785,21.5353,21.6594,1343931.0
2024-10-17 09:30:00,22.56,22.64,22.43,22.55,121885.0,21.5448,21.6212,21.4207,21.5353,121885.0
2024-10-17 10:00:00,22.55,22.58,22.4,22.45,98616.0,21.5353,21.5639,21.392,21.4398,98616.0
2024-10-17 10:30:00,22.44,22.53,22.42,22.46,234581.0,21.4302,21.5162,21.4111,21.4493,234581.0
2024-10-17 11:00:00,22.47,22.48,22.4,22.42,67441.0,21.4589,21.4684,21.392,21.4111,67441.0
2024-10-17 11:30:00,22.42,22.43,22.4,22.42,39094.0,21.4111,21.4207,21.392,21.4111,39094.0
2024-10-17 12:00:00,22.43,22.45,22.37,22.39,99152.0,21.4207,21.4398,21.3634,21.3825,99152.0
2024-10-17 12:30:00,22.39,22.45,22.39,22.45,65494.0,21.3825,21.4398,21.3825,21.4398,65494.0
2024-10-17 13:00:00,22.45,22.45,22.37,22.39,79144.0,21.4398,21.4398,21.3634,21.3825,79144.0
2024-10-17 13:30:00,22.39,22.42,22.36,22.39,69233.0,21.3825,21.4111,21.3538,21.3825,69233.0
2024-10-17 14:00:00,22.39,22.4,22.33,22.35,67317.0,21.3825,21.392,21.3252,21.3443,67317.0
2024-10-17 14:30:00,22.36,22.41,22.35,22.37,59036.0,21.3538,21.4016,21.3443,21.3634,59036.0
2024-10-17 15:00:00,22.37,22.41,22.34,22.39,90279.0,21.3634,21.4016,21.3347,21.3825,90279.0
2024-10-17 15:30:00,22.39,22.41,22.29,22.3,716252.0,21.3825,21.4016,21.287,21.2965,716252.0
2024-10-18 09:30:00,22.4,22.41,22.18,22.3,362663.0,21.392,21.4016,21.1819,21.2965,362663.0
2024-10-18 10:00:00,22.3,22.32,22.23,22.28,115708.0,21.2965,21.3156,21.2297,21.2774,115708.0
2024-10-18 10:30:00,22.28,22.36,22.25,22.34,198290.0,21.2774,21.3538,21.2488,21.3347,198290.0
2024-10-18 11:00:00,22.33,22.4,22.26,22.38,246046.0,21.3252,21.392,21.2583,21.3729,246046.0
2024-10-18 11:30:00,22.38,22.41,22.36,22.41,118698.0,21.3729,21.4016,21.3538,21.4016,118698.0
2024-10-18 12:00:00,22.41,22.46,22.36,22.46,123394.0,21.4016,21.4493,21.3538,21.4493,123394.0
2024-10-18 12:30:00,22.45,22.48,22.43,22.43,75272.0,21.4398,21.4684,21.4207,21.4207,75272.0
2024-10-18 13:00:00,22.43,22.48,22.41,22.45,398780.0,21.4207,21.4684,21.4016,21.4398,398780.0
2024-10-18 13:30:00,22.45,22.54,22.45,22.53,98642.0,21.4398,21.5257,21.4398,21.5162,98642.0
2024-10-18 14:00:00,22.53,22.59,22.51,22.59,131545.0,21.5162,21.5735,21.4971,21.5735,131545.0
2024-10-18 14:30:00,22.59,22.64,22.57,22.61,135112.0,21.5735,21.6212,21.5544,21.5926,135112.0
2024-10-18 15:00:00,22.6,22.64,22.58,22.61,147264.0,21.583,21.6212,21.5639,21.5926,147264.0
2024-10-18 15:30:00,22.6,22.65,22.57,22.63,458021.0,21.583,21.6308,21.5544,21.6117,458021.0
2024-10-21 09:30:00,22.75,22.85,22.63,22.69,226842.0,21.7263,21.8218,21.6117,21.669,226842.0
2024-10-21 10:00:00,22.69,22.69,22.48,22.49,92934.0,21.669,21.669,21.4684,21.478,92934.0
2024-10-21 10:30:00,22.49,22.52,22.38,22.39,136337.0,21.478,21.5066,21.3729,21.3825,136337.0
2024-10-21 11:00:00,22.39,22.42,22.34,22.37,143707.0,21.3825,21.4111,21.3347,21.3634,143707.0
2024-10-21 11:30:00,22.37,22.4,22.33,22.34,98799.0,21.3634,21.392,21.3252,21.3347,98799.0
2024-10-21 12:00:00,22.34,22.36,22.31,22.36,96851.0,21.3347,21.3538,21.3061,21.3538,96851.0
2024-10-21 12:30:00,22.36,22.36,22.27,22.3,148103.0,21.3538,21.3538,21.2679,21.2965,148103.0
2024-10-21 13:00:00,22.3,22.31,22.25,22.26,102929.0,21.2965,21.3061,21.2488,21.2583,102929.0
2024-10-21 13:30:00,22.26,22.29,22.23,22.25,148483.0,21.2583,21.287,21.2297,21.2488,148483.0
2024-10-21 14:00:00,22.26,22.32,22.25,22.28,118857.0,21.2583,21.3156,21.2488,21.2774,118857.0
2024-10-21 14:30:00,22.28,22.29,22.24,22.26,150009.0,21.2774,21.287,21.2392,21.2583,150009.0
2024-10-21 15:00:00,22.27,22.29,22.22,22.23,205291.0,21.2679,21.287,21.2201,21.2297,205291.0
2024-10-21 15:30:00,22.23,22.23,22.16,22.19,931564.0,21.2297,21.2297,21.1628,21.1915,931564.0
2024-10-22 09:30:00,22.15,22.23,22.0,22.23,198121.0,21.1533,21.2297,21.01,21.2297,198121.0
2024-10-22 10:00:00,22.23,22.34,22.22,22.31,280354.0,21.2297,21.3347,21.2201,21.3061,280354.0
2024-10-22 10:30:00,22.3,22.37,22.26,22.34,122515.0,21.2965,21.3634,21.2583,21.3347,122515.0
2024-10-22 11:00:00,22.34,22.37,22.28,22.32,184293.0,21.3347,21.3634,21.2774,21.3156,184293.0
2024-10-22 11:30:00,22.33,22.39,22.32,22.36,130734.0,21.3252,21.3825,21.3156,21.3538,130734.0
2024-10-22 12:00:00,22.36,22.39,22.32,22.37,288116.0,21.3538,21.3825,21.3156,21.3634,288116.0
2024-10-22 12:30:00,22.37,22.42,22.36,22.42,144588.0,21.3634,21.4111,21.3538,21.4111,144588.0
2024-10-22 13:00:00,22.42,22.45,22.4,22.42,169621.0,21.4111,21.4398,21.392,21.4111,169621.0
2024-10-22 13:30:00,22.41,22.44,22.38,22.4,98782.0,21.4016,21.4302,21.3729,21.392,98782.0
2024-10-22 14:00:00,22.39,22.49,22.36,22.48,202408.0,21.3825,21.478,21.3538,21.4684,202408.0
2024-10-22 14:30:00,22.48,22.51,22.46,22.48,230119.0,21.4684,21.4971,21.4493,21.4684,230119.0
2024-10-22 15:00:00,22.48,22.53,22.46,22.46,242105.0,21.4684,21.5162,21.4493,21.4493,242105.0
2024-10-22 15:30:00,22.46,22.56,22.43,22.45,787131.0,21.4493,21.5448,21.4207,21.4398,787131.0
2024-10-23 09:30:00,22.42,22.7,22.39,22.61,227364.0,21.4111,21.6785,21.3825,21.5926,227364.0
2024-10-23 10:00:00,22.61,22.83,22.57,22.71,191863.0,21.5926,21.8027,21.5544,21.6881,191863.0
2024-10-23 10:30:00,22.71,22.77,22.66,22.76,207968.0,21.6881,21.7454,21.6403,21.7358,207968.0
2024-10-23 11:00:00,22.76,22.78,22.71,22.77,236487.0,21.7358,21.7549,21.6881,21.7454,236487.0
2024-10-23 11:30:00,22.78,22.86,22.77,22.84,203627.0,21.7549,21.8313,21.7454,21.8122,203627.0
2024-10-23 12:00:00,22.85,22.98,22.84,22.98,266887.0,21.8218,21.9459,21.8122,21.9459,266887.0
2024-10-23 12:30:00,22.98,22.98,22.91,22.95,222697.0,21.9459,21.9459,21.8791,21.9173,222697.0
2024-10-23 13:00:00,22.95,22.96,22.85,22.89,273668.0,21.9173,21.9268,21.8218,21.86,273668.0
2024-10-23 13:30:00,22.88,22.92,22.83,22.9,153457.0,21.8504,21.8886,21.8027,21.8695,153457.0
2024-10-23 14:00:00,22.9,22.92,22.85,22.92,273977.0,21.8695,21.8886,21.8218,21.8886,273977.0
2024-10-23 14:30:00,22.92,23.1,22.92,23.08,957604.0,21.8886,22.0605,21.8886,22.0414,957604.0
2024-10-23 15:00:00,23.08,23.15,23.04,23.09,1317459.0,22.0414,22.1083,22.0032,22.051,1317459.0
2024-10-23 15:30:00,23.1,23.13,23.04,23.11,1077591.0,22.0605,22.0892,22.0032,22.0701,1077591.0
2024-10-24 09:30:00,23.05,23.26,23.05,23.12,299437.0,22.0128,22.2133,22.0128,22.0796,299437.0
2024-10-24 10:00:00,23.12,23.13,23.05,23.09,326966.0,22.0796,22.0892,22.0128,22.051,326966.0
2024-10-24 10:30:00,23.08,23.15,23.05,23.13,274485.0,22.0414,22.1083,22.0128,22.0892,274485.0
2024-10-24 11:00:00,23.13,23.14,23.01,23.04,619351.0,22.0892,22.0987,21.9746,22.0032,619351.0
2024-10-24 11:30:00,23.04,23.05,22.96,22.98,519776.0,22.0032,22.0128,21.9268,21.9459,519776.0
2024-10-24 12:00:00,22.97,22.97,22.92,22.94,262949.0,21.9364,21.9364,21.8886,21.9077,262949.0
2024-10-24 12:30:00,22.94,22.95,22.87,22.91,240895.0,21.9077,21.9173,21.8409,21.8791,240895.0
2024-10-24 13:00:00,22.9,22.97,22.9,22.93,303486.0,21.8695,21.9364,21.8695,21.8982,303486.0
2024-10-24 13:30:00,22.94,22.98,22.9,22.91,253402.0,21.9077,21.9459,21.8695,21.8791,253402.0
2024-10-24 14:00:00,22.9,22.98,22.9,22.95,399207.0,21.8695,21.9459,21.8695,21.9173,399207.0
2024-10-24 14:30:00,22.95,23.0,22.92,22.98,531330.0,21.9173,21.965,21.8886,21.9459,531330.0
2024-10-24 15:00:00,22.97,23.04,22.95,23.04,292141.0,21.9364,22.0032,21.9173,22.0032,292141.0
2024-10-24 15:30:00,23.04,23.06,22.97,22.98,1478764.0,22.0032,22.0223,21.9364,21.9459,1478764.0
2024-10-25 09:30:00,22.66,23.12,22.52,22.75,932581.0,21.6403,22.0796,21.5066,21.7263,932581.0
2024-10-25 10:00:00,22.75,22.8,22.6,22.71,478122.0,21.7263,21.774,21.583,21.6881,478122.0
2024-10-25 10:30:00,22.71,22.72,22.58,22.68,415964.0,21.6881,21.6976,21.5639,21.6594,415964.0
2024-10-25 11:00:00,22.68,22.88,22.65,22.83,648167.0,21.6594,21.8504,21.6308,21.8027,648167.0
2024-10-25 11:30:00,22.82,22.83,22.68,22.71,313332.0,21.7931,21.8027,21.6594,21.6881,313332.0
2024-10-25 12:00:00,22.71,22.72,22.39,22.45,508940.0,21.6881,21.6976,21.3825,21.4398,508940.0
2024-10-25 12:30:00,22.45,22.53,22.39,22.52,388439.0,21.4398,21.5162,21.3825,21.5066,388439.0
2024-10-25 13:00:00,22.52,22.56,22.49,22.55,542348.0,21.5066,21.5448,21.478,21.5353,542348.0
2024-10-25 13:30:00,22.54,22.61,22.49,22.61,523549.0,21.5257,21.5926,21.478,21.5926,523549.0
2024-10-25 14:00:00,22.6,22.62,22.57,22.62,412478.0,21.583,21.6021,21.5544,21.6021,412478.0
2024-10-25 14:30:00,22.61,22.72,22.61,22.7,681081.0,21.5926,21.6976,21.5926,21.6785,681081.0
2024-10-25 15:00:00,22.7,22.7,22.41,22.45,394219.0,21.6785,21.6785,21.4016,21.4398,394219.0
2024-10-25 15:30:00,22.45,22.52,22.29,22.29,1035519.0,21.4398,21.5066,21.287,21.287,1035519.0
2024-10-28 09:30:00,22.52,22.72,22.27,22.7,588851.0,21.5066,21.6976,21.2679,21.6785,588851.0
2024-10-28 10:00:00,22.7,22.72,22.59,22.69,244247.0,21.6785,21.6976,21.5735,21.669,244247.0
2024-10-28 10:30:00,22.69,22.71,22.56,22.64,247679.0,21.669,21.6881,21.5448,21.6212,247679.0
2024-10-28 11:00:00,22.64,22.76,22.63,22.71,464875.0,21.6212,21.7358,21.6117,21.6881,464875.0
2024-10-28 11:30:00,22.71,22.73,22.6,22.62,243006.0,21.6881,21.7072,21.583,21.6021,243006.0
2024-10-28 12:00:00,22.62,22.67,22.55,22.64,408004.0,21.6021,21.6499,21.5353,21.6212,408004.0
2024-10-28 12:30:00,22.64,22.71,22.49,22.53,500328.0,21.6212,21.6881,21.478,21.5162,500328.0
2024-10-28 13:00:00,22.53,22.57,22.48,22.48,114161.0,21.5162,21.5544,21.4684,21.4684,114161.0
2024-10-28 13:30:00,22.48,22.5,22.46,22.47,166656.0,21.4684,21.4875,21.4493,21.4589,166656.0
2024-10-28 14:00:00,22.47,22.47,22.19,22.21,599357.0,21.4589,21.4589,21.1915,21.2106,599357.0
2024-10-28 14:30:00,22.22,22.37,22.2,22.35,488261.0,21.2201,21.3634,21.201,21.3443,488261.0
2024-10-28 15:00:00,22.35,22.48,22.29,22.46,381352.0,21.3443,21.4684,21.287,21.4493,381352.0
2024-10-28 15:30:00,22.46,22.62,22.46,22.6,2257343.0,21.4493,21.6021,21.4493,21.583,2257343.0
2024-10-29 09:30:00,22.41,22.59,22.26,22.46,323021.0,21.4016,21.5735,21.2583,21.4493,323021.0
2024-10-29 10:00:00,22.46,22.58,22.45,22.53,919652.0,21.4493,21.5639,21.4398,21.5162,919652.0
2024-10-29 10:30:00,22.53,22.59,22.49,22.5,294952.0,21.5162,21.5735,21.478,21.4875,294952.0
2024-10-29 11:00:00,22.51,22.51,22.4,22.41,622732.0,21.4971,21.4971,21.392,21.4016,622732.0
2024-10-29 11:30:00,22.41,22.46,22.38,22.43,317382.0,21.4016,21.4493,21.3729,21.4207,317382.0
2024-10-29 12:00:00,22.44,22.48,22.41,22.41,206940.0,21.4302,21.4684,21.4016,21.4016,206940.0
2024-10-29 12:30:00,22.41,22.47,22.4,22.44,117516.0,21.4016,21.4589,21.392,21.4302,117516.0
2024-10-29 13:00:00,22.45,22.5,22.44,22.48,162051.0,21.4398,21.4875,21.4302,21.4684,162051.0
2024-10-29 13:30:00,22.48,22.49,22.41,22.48,167329.0,21.4684,21.478,21.4016,21.4684,167329.0
2024-10-29 14:00:00,22.48,22.51,22.46,22.5,319924.0,21.4684,21.4971,21.4493,21.4875,319924.0
2024-10-29 14:30:00,22.5,22.52,22.49,22.5,473915.0,21.4875,21.5066,21.478,21.4875,473915.0
2024-10-29 15:00:00,22.5,22.53,22.48,22.53,344051.0,21.4875,21.5162,21.4684,21.5162,344051.0
2024-10-29 15:30:00,22.52,22.56,22.49,22.53,1535082.0,21.5066,21.5448,21.478,21.5162,1535082.0
2024-10-30 09:30:00,22.59,22.92,22.52,22.88,246636.0,21.5735,21.8886,21.5066,21.8504,246636.0
2024-10-30 10:00:00,22.88,22.92,22.73,22.75,172787.0,21.8504,21.8886,21.7072,21.7263,172787.0
2024-10-30 10:30:00,22.75,22.76,22.66,22.66,242796.0,21.7263,21.7358,21.6403,21.6403,242796.0
2024-10-30 11:00:00,22.66,22.69,22.56,22.6,245164.0,21.6403,21.669,21.5448,21.583,245164.0
2024-10-30 11:30:00,22.6,22.7,22.59,22.7,250128.0,21.583,21.6785,21.5735,21.6785,250128.0
2024-10-30 12:00:00,22.7,22.71,22.66,22.69,344825.0,21.6785,21.6881,21.6403,21.669,344825.0
2024-10-30 12:30:00,22.69,22.72,22.69,22.7,227578.0,21.669,21.6976,21.669,21.6785,227578.0
2024-10-30 13:00:00,22.7,22.81,22.68,22.75,440483.0,21.6785,21.7836,21.6594,21.7263,440483.0
2024-10-30 13:30:00,22.74,22.74,22.69,22.72,299054.0,21.7167,21.7167,21.669,21.6976,299054.0
2024-10-30 14:00:00,22.73,22.8,22.72,22.77,173691.0,21.7072,21.774,21.6976,21.7454,173691.0
2024-10-30 14:30:00,22.76,22.8,22.74,22.8,191138.0,21.7358,21.774,21.7167,21.774,191138.0
2024-10-30 15:00:00,22.8,22.8,22.72,22.75,344566.0,21.774,21.774,21.6976,21.7263,344566.0
2024-10-30 15:30:00,22.75,22.78,22.71,22.73,1913062.0,21.7263,21.7549,21.6881,21.7072,1913062.0
2024-10-31 09:30:00,22.6,22.65,22.52,22.63,639734.0,21.583,21.6308,21.5066,21.6117,639734.0
2024-10-31 10:00:00,22.63,22.86,22.6,22.76,302717.0,21.6117,21.8313,21.583,21.7358,302717.0
2024-10-31 10:30:00,22.75,22.78,22.67,22.68,204218.0,21.7263,21.7549,21.6499,21.6594,204218.0
2024-10-31 11:00:00,22.68,22.72,22.6,22.68,274080.0,21.6594,21.6976,21.583,21.6594,274080.0
2024-10-31 11:30:00,22.68,22.84,22.67,22.84,196989.0,21.6594,21.8122,21.6499,21.8122,196989.0
2024-10-31 12:00:00,22.85,22.88,22.83,22.86,169427.0,21.8218,21.8504,21.8027,21.8313,169427.0
2024-10-31 12:30:00,22.86,22.86,22.73,22.77,219304.0,21.8313,21.8313,21.7072,21.7454,219304.0
2024-10-31 13:00:00,22.77,22.86,22.77,22.81,231299.0,21.7454,21.8313,21.7454,21.7836,231299.0
2024-10-31 13:30:00,22.81,22.82,22.77,22.8,181112.0,21.7836,21.7931,21.7454,21.774,181112.0
2024-10-31 14:00:00,22.8,22.81,22.73,22.78,259702.0,21.774,21.7836,21.7072,21.7549,259702.0
2024-10-31 14:30:00,22.77,22.78,22.68,22.71,331949.0,21.7454,21.7549,21.6594,21.6881,331949.0
2024-10-31 15:00:00,22.71,22.71,22.6,22.63,609812.0,21.6881,21.6881,21.583,21.6117,609812.0
2024-10-31 15:30:00,22.64,22.64,22.44,22.44,2275194.0,21.6212,21.6212,21.4302,21.4302,2275194.0
2024-11-01 09:30:00,22.57,22.79,22.54,22.71,299539.0,21.5544,21.7645,21.5257,21.6881,299539.0
2024-11-01 10:00:00,22.72,22.78,22.65,22.68,244234.0,21.6976,21.7549,21.6308,21.6594,244234.0
2024-11-01 10:30:00,22.68,22.68,22.46,22.53,446348.0,21.6594,21.6594,21.4493,21.5162,446348.0
2024-11-01 11:00:00,22.52,22.53,22.49,22.5,300098.0,21.5066,21.5162,21.478,21.4875,300098.0
2024-11-01 11:30:00,22.5,22.5,22.35,22.37,433344.0,21.4875,21.4875,21.3443,21.3634,433344.0
2024-11-01 12:00:00,22.37,22.38,22.2,22.28,301660.0,21.3634,21.3729,21.201,21.2774,301660.0
2024-11-01 12:30:00,22.27,22.3,22.16,22.17,227154.0,21.2679,21.2965,21.1628,21.1724,227154.0
2024-11-01 13:00:00,22.17,22.2,22.14,22.16,163976.0,21.1724,21.201,21.1437,21.1628,163976.0
2024-11-01 13:30:00,22.16,22.17,22.04,22.11,153089.0,21.1628,21.1724,21.0482,21.1151,153089.0
2024-11-01 14:00:00,22.11,22.12,22.02,22.08,181142.0,21.1151,21.1246,21.0291,21.0864,181142.0
2024-11-01 14:30:00,22.07,22.08,22.02,22.04,193317.0,21.0769,21.0864,21.0291,21.0482,193317.0
2024-11-01 15:00:00,22.04,22.19,22.01,22.17,291001.0,21.0482,21.1915,21.0196,21.1724,291001.0
2024-11-01 15:30:00,22.14,22.17,21.98,21.98,961349.0,21.1437,21.1724,20.9909,20.9909,961349.0
2024-11-04 09:30:00,21.76,22.07,21.73,22.07,194452.0,21.0643,21.3644,21.0353,21.3644,194452.0
2024-11-04 10:00:00,22.06,22.12,22.03,22.1,114300.0,21.3547,21.4128,21.3257,21.3935,114300.0
2024-11-04 10:30:00,22.09,22.13,22.04,22.08,102289.0,21.3838,21.4225,21.3354,21.3741,102289.0
2024-11-04 11:00:00,22.08,22.11,22.02,22.03,235617.0,21.3741,21.4031,21.316,21.3257,235617.0
2024-11-04 11:30:00,22.02,22.04,21.93,21.95,122670.0,21.316,21.3354,21.2289,21.2483,122670.0
2024-11-04 12:00:00,21.95,22.01,21.9,22.0,129872.0,21.2483,21.3063,21.1999,21.2967,129872.0
2024-11-04 12:30:00,22.0,22.02,21.97,21.98,100051.0,21.2967,21.316,21.2676,21.2773,100051.0
2024-11-04 13:00:00,21.97,21.98,21.91,21.93,102843.0,21.2676,21.2773,21.2095,21.2289,102843.0
2024-11-04 13:30:00,21.93,21.98,21.91,21.94,168650.0,21.2289,21.2773,21.2095,21.2386,168650.0
2024-11-04 14:00:00,21.94,21.97,21.91,21.91,122845.0,21.2386,21.2676,21.2095,21.2095,122845.0
2024-11-04 14:30:00,21.91,21.93,21.86,21.88,318899.0,21.2095,21.2289,21.1611,21.1805,318899.0
2024-11-04 15:00:00,21.88,21.95,21.86,21.92,163099.0,21.1805,21.2483,21.1611,21.2192,163099.0
2024-11-04 15:30:00,21.92,22.0,21.87,21.98,1099057.0,21.2192,21.2967,21.1708,21.2773,1099057.0
2024-11-05 09:30:00,21.88,22.07,21.8,22.06,326126.0,21.1805,21.3644,21.1031,21.3547,326126.0
2024-11-05 10:00:00,22.05,22.15,22.0,22.14,155993.0,21.3451,21.4419,21.2967,21.4322,155993.0
2024-11-05 10:30:00,22.14,22.29,22.14,22.24,173770.0,21.4322,21.5774,21.4322,21.529,173770.0
2024-11-05 11:00:00,22.23,22.29,22.22,22.25,163097.0,21.5193,21.5774,21.5096,21.5387,163097.0
2024-11-05 11:30:00,22.25,22.29,22.19,22.21,280281.0,21.5387,21.5774,21.4806,21.4999,280281.0
2024-11-05 12:00:00,22.21,22.23,22.17,22.19,172843.0,21.4999,21.5193,21.4612,21.4806,172843.0
2024-11-05 12:30:00,22.19,22.21,22.14,22.21,118706.0,21.4806,21.4999,21.4322,21.4999,118706.0
2024-11-05 13:00:00,22.21,22.28,22.2,22.27,206578.0,21.4999,21.5677,21.4903,21.558,206578.0
2024-11-05 13:30:00,22.28,22.35,22.25,22.31,375104.0,21.5677,21.6355,21.5387,21.5967,375104.0
2024-11-05 14:00:00,22.31,22.41,22.3,22.4,310630.0,21.5967,21.6935,21.5871,21.6839,310630.0
2024-11-05 14:30:00,22.4,22.43,22.35,22.38,328928.0,21.6839,21.7129,21.6355,21.6645,328928.0
2024-11-05 15:00:00,22.37,22.47,22.36,22.46,252757.0,21.6548,21.7516,21.6451,21.742,252757.0
2024-11-05 15:30:00,22.46,22.56,22.46,22.51,951560.0,21.742,21.8388,21.742,21.7904,951560.0
2024-11-06 09:30:00,22.66,22.72,22.24,22.37,1147979.0,21.9356,21.9936,21.529,21.6548,1147979.0
2024-11-06 10:00:00,22.37,22.57,22.31,22.51,997853.0,21.6548,21.8484,21.5967,21.7904,997853.0
2024-11-06 10:30:00,22.49,22.51,22.11,22.14,1754103.0,21.771,21.7904,21.4031,21.4322,1754103.0
2024-11-06 11:00:00,22.14,22.23,22.02,22.14,488880.0,21.4322,21.5193,21.316,21.4322,488880.0
2024-11-06 11:30:00,22.14,22.19,22.09,22.13,253730.0,21.4322,21.4806,21.3838,21.4225,253730.0
2024-11-06 12:00:00,22.13,22.24,22.11,22.21,175563.0,21.4225,21.529,21.4031,21.4999,175563.0
2024-11-06 12:30:00,22.2,22.22,22.08,22.19,198751.0,21.4903,21.5096,21.3741,21.4806,198751.0
2024-11-06 13:00:00,22.19,22.23,22.13,22.13,252079.0,21.4806,21.5193,21.4225,21.4225,252079.0
2024-11-06 13:30:00,22.13,22.15,22.05,22.13,446287.0,21.4225,21.4419,21.3451,21.4225,446287.0
2024-11-06 14:00:00,22.13,22.41,22.11,22.23,894958.0,21.4225,21.6935,21.4031,21.5193,894958.0
2024-11-06 14:30:00,22.23,22.26,22.19,22.2,503419.0,21.5193,21.5483,21.4806,21.4903,503419.0
2024-11-06 15:00:00,22.2,22.32,22.19,22.32,227769.0,21.4903,21.6064,21.4806,21.6064,227769.0
2024-11-06 15:30:00,22.32,22.37,22.3,22.3,1149179.0,21.6064,21.6548,21.5871,21.5871,1149179.0
2024-11-07 09:30:00,22.36,22.45,22.28,22.3,204140.0,21.6451,21.7323,21.5677,21.5871,204140.0
2024-11-07 10:00:00,22.3,22.37,22.21,22.34,196562.0,21.5871,21.6548,21.4999,21.6258,196562.0
2024-11-07 10:30:00,22.33,22.4,22.29,22.37,124082.0,21.6161,21.6839,21.5774,21.6548,124082.0
2024-11-07 11:00:00,22.37,22.4,22.32,22.35,98141.0,21.6548,21.6839,21.6064,21.6355,98141.0
2024-11-07 11:30:00,22.35,22.41,22.35,22.36,91805.0,21.6355,21.6935,21.6355,21.6451,91805.0
2024-11-07 12:00:00,22.35,22.4,22.32,22.37,470347.0,21.6355,21.6839,21.6064,21.6548,470347.0
2024-11-07 12:30:00,22.37,22.43,22.36,22.39,352552.0,21.6548,21.7129,21.6451,21.6742,352552.0
2024-11-07 13:00:00,22.39,22.42,22.34,22.39,402634.0,21.6742,21.7032,21.6258,21.6742,402634.0
2024-11-07 13:30:00,22.39,22.39,22.29,22.3,129292.0,21.6742,21.6742,21.5774,21.5871,129292.0
2024-11-07 14:00:00,22.3,22.38,22.24,22.38,837882.0,21.5871,21.6645,21.529,21.6645,837882.0
2024-11-07 14:30:00,22.38,22.47,22.36,22.45,285011.0,21.6645,21.7516,21.6451,21.7323,285011.0
2024-11-07 15:00:00,22.45,22.56,22.41,22.55,317291.0,21.7323,21.8388,21.6935,21.8291,317291.0
2024-11-07 15:30:00,22.55,22.65,22.5,22.56,1036466.0,21.8291,21.9259,21.7807,21.8388,1036466.0
2024-11-08 09:30:00,22.57,22.91,22.57,22.88,168015.0,21.8484,22.1776,21.8484,22.1485,168015.0
2024-11-08 10:00:00,22.89,23.05,22.81,23.01,204899.0,22.1582,22.3131,22.0808,22.2744,204899.0
2024-11-08 10:30:00,23.01,23.03,22.95,23.02,290993.0,22.2744,22.2937,22.2163,22.284,290993.0
2024-11-08 11:00:00,23.02,23.03,22.82,22.83,180152.0,22.284,22.2937,22.0904,22.1001,180152.0
2024-11-08 11:30:00,22.83,22.85,22.77,22.84,149759.0,22.1001,22.1195,22.042,22.1098,149759.0
2024-11-08 12:00:00,22.84,22.86,22.78,22.82,137397.0,22.1098,22.1292,22.0517,22.0904,137397.0
2024-11-08 12:30:00,22.83,22.9,22.8,22.89,118823.0,22.1001,22.1679,22.0711,22.1582,118823.0
2024-11-08 13:00:00,22.89,22.91,22.81,22.84,97754.0,22.1582,22.1776,22.0808,22.1098,97754.0
2024-11-08 13:30:00,22.84,22.87,22.8,22.86,96217.0,22.1098,22.1388,22.0711,22.1292,96217.0
2024-11-08 14:00:00,22.87,22.91,22.85,22.89,99454.0,22.1388,22.1776,22.1195,22.1582,99454.0
2024-11-08 14:30:00,22.89,22.92,22.86,22.88,118858.0,22.1582,22.1872,22.1292,22.1485,118858.0
2024-11-08 15:00:00,22.87,22.88,22.82,22.86,170507.0,22.1388,22.1485,22.0904,22.1292,170507.0
2024-11-08 15:30:00,22.86,22.86,22.75,22.77,798804.0,22.1292,22.1292,22.0227,22.042,798804.0
2024-11-11 09:30:00,22.76,22.83,22.65,22.75,170431.0,22.0324,22.1001,21.9259,22.0227,170431.0
2024-11-11 10:00:00,22.75,22.79,22.59,22.68,85973.0,22.0227,22.0614,21.8678,21.9549,85973.0
2024-11-11 10:30:00,22.68,22.75,22.61,22.73,118655.0,21.9549,22.0227,21.8872,22.0033,118655.0
2024-11-11 11:00:00,22.73,22.75,22.7,22.73,110715.0,22.0033,22.0227,21.9743,22.0033,110715.0
2024-11-11 11:30:00,22.72,22.8,22.71,22.74,130339.0,21.9936,22.0711,21.984,22.013,130339.0
2024-11-11 12:00:00,22.74,22.75,22.62,22.62,115635.0,22.013,22.0227,21.8968,21.8968,115635.0
2024-11-11 12:30:00,22.62,22.62,22.51,22.52,88966.0,21.8968,21.8968,21.7904,21.8,88966.0
2024-11-11 13:00:00,22.52,22.53,22.42,22.46,112332.0,21.8,21.8097,21.7032,21.742,112332.0
2024-11-11 13:30:00,22.45,22.47,22.42,22.43,107252.0,21.7323,21.7516,21.7032,21.7129,107252.0
2024-11-11 14:00:00,22.44,22.45,22.4,22.42,157438.0,21.7226,21.7323,21.6839,21.7032,157438.0
2024-11-11 14:30:00,22.42,22.42,22.34,22.35,301249.0,21.7032,21.7032,21.6258,21.6355,301249.0
2024-11-11 15:00:00,22.35,22.39,22.33,22.36,236144.0,21.6355,21.6742,21.6161,21.6451,236144.0
2024-11-11 15:30:00,22.36,22.38,22.3,22.35,850323.0,21.6451,21.6645,21.5871,21.6355,850323.0
2024-11-12 09:30:00,22.27,22.38,22.19,22.22,181882.0,21.558,21.6645,21.4806,21.5096,181882.0
2024-11-12 10:00:00,22.21,22.25,22.12,22.13,190443.0,21.4999,21.5387,21.4128,21.4225,190443.0
2024-11-12 10:30:00,22.12,22.2,22.03,22.04,149009.0,21.4128,21.4903,21.3257,21.3354,149009.0
2024-11-12 11:00:00,22.04,22.14,22.03,22.1,229802.0,21.3354,21.4322,21.3257,21.3935,229802.0
2024-11-12 11:30:00,22.09,22.09,21.95,21.98,163177.0,21.3838,21.3838,21.2483,21.2773,163177.0
2024-11-12 12:00:00,21.98,22.0,21.93,21.94,144569.0,21.2773,21.2967,21.2289,21.2386,144569.0
2024-11-12 12:30:00,21.93,21.94,21.84,21.87,172920.0,21.2289,21.2386,21.1418,21.1708,172920.0
2024-11-12 13:00:00,21.86,21.91,21.84,21.89,168626.0,21.1611,21.2095,21.1418,21.1902,168626.0
2024-11-12 13:30:00,21.89,21.9,21.84,21.86,238499.0,21.1902,21.1999,21.1418,21.1611,238499.0
2024-11-12 14:00:00,21.86,21.94,21.85,21.89,283468.0,21.1611,21.2386,21.1515,21.1902,283468.0
2024-11-12 14:30:00,21.89,21.9,21.8,21.81,213033.0,21.1902,21.1999,21.1031,21.1127,213033.0
2024-11-12 15:00:00,21.81,21.87,21.78,21.8,291773.0,21.1127,21.1708,21.0837,21.1031,291773.0
2024-11-12 15:30:00,21.8,21.82,21.75,21.78,881779.0,21.1031,21.1224,21.0546,21.0837,881779.0
2024-11-13 09:30:00,22.03,22.2,21.96,22.14,205264.0,21.3257,21.4903,21.2579,21.4322,205264.0
2024-11-13 10:00:00,22.14,22.15,22.01,22.05,194888.0,21.4322,21.4419,21.3063,21.3451,194888.0
2024-11-13 10:30:00,22.05,22.09,21.97,22.07,137753.0,21.3451,21.3838,21.2676,21.3644,137753.0
2024-11-13 11:00:00,22.07,22.08,21.99,22.04,175104.0,21.3644,21.3741,21.287,21.3354,175104.0
2024-11-13 11:30:00,22.03,22.05,21.91,21.93,94018.0,21.3257,21.3451,21.2095,21.2289,94018.0
2024-11-13 12:00:00,21.93,21.94,21.89,21.91,93346.0,21.2289,21.2386,21.1902,21.2095,93346.0
2024-11-13 12:30:00,21.91,21.91,21.78,21.8,279153.0,21.2095,21.2095,21.0837,21.1031,279153.0
2024-11-13 13:00:00,21.8,21.82,21.75,21.79,140835.0,21.1031,21.1224,21.0546,21.0934,140835.0
2024-11-13 13:30:00,21.79,21.82,21.76,21.78,148979.0,21.0934,21.1224,21.0643,21.0837,148979.0
2024-11-13 14:00:00,21.78,21.81,21.75,21.76,235449.0,21.0837,21.1127,21.0546,21.0643,235449.0
2024-11-13 14:30:00,21.75,21.75,21.66,21.69,367420.0,21.0546,21.0546,20.9675,20.9966,367420.0
2024-11-13 15:00:00,21.69,21.81,21.67,21.8,406842.0,20.9966,21.1127,20.9772,21.1031,406842.0
2024-11-13 15:30:00,21.8,21.81,21.64,21.66,1771338.0,21.1031,21.1127,20.9482,20.9675,1771338.0
2024-11-14 09:30:00,21.55,21.6,21.4,21.43,223648.0,20.861,20.9094,20.7158,20.7449,223648.0
2024-11-14 10:00:00,21.43,21.48,21.28,21.32,157705.0,20.7449,20.7933,20.5997,20.6384,157705.0
2024-11-14 10:30:00,21.32,21.42,21.3,21.39,101759.0,20.6384,20.7352,20.619,20.7062,101759.0
2024-11-14 11:00:00,21.39,21.46,21.36,21.45,188789.0,20.7062,20.7739,20.6771,20.7642,188789.0
2024-11-14 11:30:00,21.46,21.46,21.36,21.4,311324.0,20.7739,20.7739,20.6771,20.7158,311324.0
2024-11-14 12:00:00,21.4,21.42,21.31,21.39,137610.0,20.7158,20.7352,20.6287,20.7062,137610.0
2024-11-14 12:30:00,21.39,21.4,21.35,21.36,94825.0,20.7062,20.7158,20.6674,20.6771,94825.0
2024-11-14 13:00:00,21.36,21.41,21.35,21.39,245145.0,20.6771,20.7255,20.6674,20.7062,245145.0
2024-11-14 13:30:00,21.39,21.42,21.37,21.39,158665.0,20.7062,20.7352,20.6868,20.7062,158665.0
2024-11-14 14:00:00,21.39,21.45,21.39,21.44,502256.0,20.7062,20.7642,20.7062,20.7546,502256.0
2024-11-14 14:30:00,21.44,21.49,21.42,21.43,241474.0,20.7546,20.803,20.7352,20.7449,241474.0
2024-11-14 15:00:00,21.43,21.43,21.24,21.32,320678.0,20.7449,20.7449,20.561,20.6384,320678.0
2024-11-14 15:30:00,21.32,21.35,21.23,21.25,1433234.0,20.6384,20.6674,20.5513,20.5706,1433234.0
2024-11-15 09:30:00,21.22,21.27,20.96,20.97,496231.0,20.5416,20.59,20.2899,20.2996,496231.0
2024-11-15 10:00:00,20.96,20.97,20.78,20.89,276398.0,20.2899,20.2996,20.1157,20.2221,276398.0
2024-11-15 10:30:00,20.89,20.95,20.81,20.92,267456.0,20.2221,20.2802,20.1447,20.2512,267456.0
2024-11-15 11:00:00,20.92,20.97,20.87,20.9,233379.0,20.2512,20.2996,20.2028,20.2318,233379.0
2024-11-15 11:30:00,20.9,20.98,20.87,20.95,268166.0,20.2318,20.3093,20.2028,20.2802,268166.0
2024-11-15 12:00:00,20.94,20.96,20.85,20.87,302734.0,20.2705,20.2899,20.1834,20.2028,302734.0
2024-11-15 12:30:00,20.86,20.89,20.81,20.87,220248.0,20.1931,20.2221,20.1447,20.2028,220248.0
2024-11-15 13:00:00,20.87,20.94,20.84,20.9,322409.0,20.2028,20.2705,20.1737,20.2318,322409.0
2024-11-15 13:30:00,20.9,20.96,20.86,20.91,253075.0,20.2318,20.2899,20.1931,20.2415,253075.0
2024-11-15 14:00:00,20.9,20.91,20.84,20.89,464601.0,20.2318,20.2415,20.1737,20.2221,464601.0
2024-11-15 14:30:00,20.89,20.96,20.88,20.91,240844.0,20.2221,20.2899,20.2125,20.2415,240844.0
2024-11-15 15:00:00,20.9,20.98,20.85,20.86,364199.0,20.2318,20.3093,20.1834,20.1931,364199.0
2024-11-15 15:30:00,20.86,20.94,20.84,20.85,1501218.0,20.1931,20.2705,20.1737,20.1834,1501218.0
2024-11-18 09:30:00,20.75,20.85,20.63,20.66,386087.0,20.0866,20.1834,19.9705,19.9995,386087.0
2024-11-18 10:00:00,20.66,20.78,20.65,20.68,824652.0,19.9995,20.1157,19.9898,20.0189,824652.0
2024-11-18 10:30:00,20.68,20.75,20.67,20.71,209524.0,20.0189,20.0866,20.0092,20.0479,209524.0
2024-11-18 11:00:00,20.71,20.81,20.71,20.79,109268.0,20.0479,20.1447,20.0479,20.1253,109268.0
2024-11-18 11:30:00,20.79,20.85,20.78,20.82,96023.0,20.1253,20.1834,20.1157,20.1544,96023.0
2024-11-18 12:00:00,20.81,20.87,20.79,20.86,143602.0,20.1447,20.2028,20.1253,20.1931,143602.0
2024-11-18 12:30:00,20.86,20.88,20.83,20.86,104857.0,20.1931,20.2125,20.1641,20.1931,104857.0
2024-11-18 13:00:00,20.86,20.86,20.76,20.79,150515.0,20.1931,20.1931,20.0963,20.1253,150515.0
2024-11-18 13:30:00,20.79,20.83,20.77,20.78,184224.0,20.1253,20.1641,20.106,20.1157,184224.0
2024-11-18 14:00:00,20.78,20.81,20.75,20.76,118929.0,20.1157,20.1447,20.0866,20.0963,118929.0
2024-11-18 14:30:00,20.76,20.84,20.75,20.84,158227.0,20.0963,20.1737,20.0866,20.1737,158227.0
2024-11-18 15:00:00,20.84,20.85,20.77,20.78,168396.0,20.1737,20.1834,20.106,20.1157,168396.0
2024-11-18 15:30:00,20.78,20.87,20.77,20.87,877131.0,20.1157,20.2028,20.106,20.2028,877131.0
2024-11-19 09:30:00,20.81,21.16,20.77,21.12,467847.0,20.1447,20.4835,20.106,20.4448,467847.0
2024-11-19 10:00:00,21.12,21.18,21.04,21.17,344880.0,20.4448,20.5029,20.3673,20.4932,344880.0
2024-11-19 10:30:00,21.17,21.33,21.14,21.32,198082.0,20.4932,20.6481,20.4642,20.6384,198082.0
2024-11-19 11:00:00,21.32,21.39,21.3,21.37,183262.0,20.6384,20.7062,20.619,20.6868,183262.0
2024-11-19 11:30:00,21.38,21.42,21.31,21.38,205195.0,20.6965,20.7352,20.6287,20.6965,205195.0
2024-11-19 12:00:00,21.39,21.41,21.35,21.4,169795.0,20.7062,20.7255,20.6674,20.7158,169795.0
2024-11-19 12:30:00,21.4,21.41,21.34,21.38,107438.0,20.7158,20.7255,20.6578,20.6965,107438.0
2024-11-19 13:00:00,21.38,21.41,21.35,21.38,100234.0,20.6965,20.7255,20.6674,20.6965,100234.0
2024-11-19 13:30:00,21.38,21.46,21.37,21.43,113237.0,20.6965,20.7739,20.6868,20.7449,113237.0
2024-11-19 14:00:00,21.42,21.45,21.39,21.42,100218.0,20.7352,20.7642,20.7062,20.7352,100218.0
2024-11-19 14:30:00,21.43,21.43,21.37,21.41,175824.0,20.7449,20.7449,20.6868,20.7255,175824.0
2024-11-19 15:00:00,21.4,21.51,21.39,21.49,385135.0,20.7158,20.8223,20.7062,20.803,385135.0
2024-11-19 15:30:00,21.5,21.52,21.4,21.4,772985.0,20.8126,20.832,20.7158,20.7158,772985.0
2024-11-20 09:30:00,21.31,21.54,21.14,21.52,362070.0,20.6287,20.8514,20.4642,20.832,362070.0
2024-11-20 10:00:00,21.52,21.64,21.51,21.55,259733.0,20.832,20.9482,20.8223,20.861,259733.0
2024-11-20 10:30:00,21.55,21.59,21.36,21.38,152837.0,20.861,20.8998,20.6771,20.6965,152837.0
2024-11-20 11:00:00,21.38,21.42,21.35,21.39,124396.0,20.6965,20.7352,20.6674,20.7062,124396.0
2024-11-20 11:30:00,21.39,21.42,21.36,21.39,114463.0,20.7062,20.7352,20.6771,20.7062,114463.0
2024-11-20 12:00:00,21.39,21.43,21.33,21.36,111247.0,20.7062,20.7449,20.6481,20.6771,111247.0
2024-11-20 12:30:00,21.36,21.41,21.33,21.39,114180.0,20.6771,20.7255,20.6481,20.7062,114180.0
2024-11-20 13:00:00,21.39,21.4,21.35,21.38,100207.0,20.7062,20.7158,20.6674,20.6965,100207.0
2024-11-20 13:30:00,21.38,21.38,21.3,21.3,114399.0,20.6965,20.6965,20.619,20.619,114399.0
2024-11-20 14:00:00,21.3,21.34,21.27,21.32,108821.0,20.619,20.6578,20.59,20.6384,108821.0
2024-11-20 14:30:00,21.31,21.36,21.31,21.32,142057.0,20.6287,20.6771,20.6287,20.6384,142057.0
2024-11-20 15:00:00,21.32,21.39,21.31,21.39,167960.0,20.6384,20.7062,20.6287,20.7062,167960.0
2024-11-20 15:30:00,21.39,21.44,21.38,21.43,913432.0,20.7062,20.7546,20.6965,20.7449,913432.0
2024-11-21 09:30:00,21.29,21.46,21.28,21.43,544650.0,20.6094,20.7739,20.5997,20.7449,544650.0
2024-11-21 10:00:00,21.43,21.51,21.36,21.46,227106.0,20.7449,20.8223,20.6771,20.7739,227106.0
2024-11-21 10:30:00,21.46,21.49,21.42,21.47,126182.0,20.7739,20.803,20.7352,20.7836,126182.0
2024-11-21 11:00:00,21.46,21.54,21.43,21.46,141350.0,20.7739,20.8514,20.7449,20.7739,141350.0
2024-11-21 11:30:00,21.45,21.53,21.45,21.53,89202.0,20.7642,20.8417,20.7642,20.8417,89202.0
2024-11-21 12:00:00,21.53,21.6,21.51,21.6,82097.0,20.8417,20.9094,20.8223,20.9094,82097.0
2024-11-21 12:30:00,21.6,21.75,21.59,21.73,91857.0,20.9094,21.0546,20.8998,21.0353,91857.0
2024-11-21 13:00:00,21.73,21.76,21.7,21.75,107884.0,21.0353,21.0643,21.0062,21.0546,107884.0
2024-11-21 13:30:00,21.75,21.8,21.73,21.78,142341.0,21.0546,21.1031,21.0353,21.0837,142341.0
2024-11-21 14:00:00,21.78,21.82,21.77,21.79,115933.0,21.0837,21.1224,21.074,21.0934,115933.0
2024-11-21 14:30:00,21.79,21.81,21.76,21.79,111043.0,21.0934,21.1127,21.0643,21.0934,111043.0
2024-11-21 15:00:00,21.79,21.79,21.72,21.78,174758.0,21.0934,21.0934,21.0256,21.0837,174758.0
2024-11-21 15:30:00,21.78,21.79,21.69,21.71,566043.0,21.0837,21.0934,20.9966,21.0159,566043.0
2024-11-22 09:30:00,21.87,21.95,21.78,21.84,212428.0,21.1708,21.2483,21.0837,21.1418,212428.0
2024-11-22 10:00:00,21.84,21.92,21.82,21.83,123492.0,21.1418,21.2192,21.1224,21.1321,123492.0
2024-11-22 10:30:00,21.84,21.87,21.8,21.85,193969.0,21.1418,21.1708,21.1031,21.1515,193969.0
2024-11-22 11:00:00,21.85,21.85,21.79,21.8,148658.0,21.1515,21.1515,21.0934,21.1031,148658.0
2024-11-22 11:30:00,21.8,21.81,21.74,21.74,132963.0,21.1031,21.1127,21.045,21.045,132963.0
2024-11-22 12:00:00,21.75,21.8,21.71,21.71,170201.0,21.0546,21.1031,21.0159,21.0159,170201.0
2024-11-22 12:30:00,21.72,21.73,21.64,21.68,247565.0,21.0256,21.0353,20.9482,20.9869,247565.0
2024-11-22 13:00:00,21.68,21.69,21.59,21.6,207770.0,20.9869,20.9966,20.8998,20.9094,207770.0
2024-11-22 13:30:00,21.6,21.68,21.59,21.65,212979.0,20.9094,20.9869,20.8998,20.9578,212979.0
2024-11-22 14:00:00,21.65,21.67,21.59,21.62,126399.0,20.9578,20.9772,20.8998,20.9288,126399.0
2024-11-22 14:30:00,21.62,21.69,21.61,21.69,209190.0,20.9288,20.9966,20.9191,20.9966,209190.0
2024-11-22 15:00:00,21.69,21.7,21.62,21.67,197524.0,20.9966,21.0062,20.9288,20.9772,197524.0
2024-11-22 15:30:00,21.67,21.69,21.61,21.62,675967.0,20.9772,20.9966,20.9191,20.9288,675967.0
2024-11-25 09:30:00,21.73,21.97,21.65,21.96,218475.0,21.0353,21.2676,20.9578,21.2579,218475.0
2024-11-25 10:00:00,21.96,22.07,21.9,22.07,120330.0,21.2579,21.3644,21.1999,21.3644,120330.0
2024-11-25 10:30:00,22.07,22.1,21.99,22.03,125848.0,21.3644,21.3935,21.287,21.3257,125848.0
2024-11-25 11:00:00,22.03,22.06,21.98,21.99,144785.0,21.3257,21.3547,21.2773,21.287,144785.0
2024-11-25 11:30:00,21.99,22.0,21.93,21.96,102396.0,21.287,21.2967,21.2289,21.2579,102396.0
2024-11-25 12:00:00,21.96,22.01,21.94,21.96,105289.0,21.2579,21.3063,21.2386,21.2579,105289.0
2024-11-25 12:30:00,21.96,21.96,21.86,21.89,148211.0,21.2579,21.2579,21.1611,21.1902,148211.0
2024-11-25 13:00:00,21.89,21.96,21.89,21.94,164020.0,21.1902,21.2579,21.1902,21.2386,164020.0
2024-11-25 13:30:00,21.94,21.99,21.92,21.98,190969.0,21.2386,21.287,21.2192,21.2773,190969.0
2024-11-25 14:00:00,21.98,22.02,21.95,21.96,107496.0,21.2773,21.316,21.2483,21.2579,107496.0
2024-11-25 14:30:00,21.96,22.0,21.95,22.0,101517.0,21.2579,21.2967,21.2483,21.2967,101517.0
2024-11-25 15:00:00,22.0,22.01,21.9,21.95,199589.0,21.2967,21.3063,21.1999,21.2483,199589.0
2024-11-25 15:30:00,21.95,22.02,21.91,21.99,820627.0,21.2483,21.316,21.2095,21.287,820627.0
2024-11-26 09:30:00,21.96,22.06,21.94,22.03,174855.0,21.2579,21.3547,21.2386,21.3257,174855.0
2024-11-26 10:00:00,22.03,22.12,22.01,22.12,99443.0,21.3257,21.4128,21.3063,21.4128,99443.0
2024-11-26 10:30:00,22.12,22.16,22.07,22.13,130501.0,21.4128,21.4515,21.3644,21.4225,130501.0
2024-11-26 11:00:00,22.13,22.21,22.08,22.19,99852.0,21.4225,21.4999,21.3741,21.4806,99852.0
2024-11-26 11:30:00,22.19,22.24,22.18,22.23,64383.0,21.4806,21.529,21.4709,21.5193,64383.0
2024-11-26 12:00:00,22.23,22.29,22.22,22.25,71138.0,21.5193,21.5774,21.5096,21.5387,71138.0
2024-11-26 12:30:00,22.25,22.29,22.22,22.23,82531.0,21.5387,21.5774,21.5096,21.5193,82531.0
2024-11-26 13:00:00,22.24,22.29,22.24,22.27,58164.0,21.529,21.5774,21.529,21.558,58164.0
2024-11-26 13:30:00,22.27,22.32,22.26,22.32,61014.0,21.558,21.6064,21.5483,21.6064,61014.0
2024-11-26 14:00:00,22.32,22.36,22.27,22.29,169466.0,21.6064,21.6451,21.558,21.5774,169466.0
2024-11-26 14:30:00,22.3,22.38,22.28,22.38,155191.0,21.5871,21.6645,21.5677,21.6645,155191.0
2024-11-26 15:00:00,22.38,22.38,22.31,22.32,150707.0,21.6645,21.6645,21.5967,21.6064,150707.0
2024-11-26 15:30:00,22.33,22.36,22.29,22.33,686421.0,21.6161,21.6451,21.5774,21.6161,686421.0
2024-11-27 09:30:00,22.44,22.69,22.44,22.68,194739.0,21.7226,21.9646,21.7226,21.9549,194739.0
2024-11-27 10:00:00,22.68,22.71,22.58,22.65,138298.0,21.9549,21.984,21.8581,21.9259,138298.0
2024-11-27 10:30:00,22.65,22.65,22.59,22.6,114101.0,21.9259,21.9259,21.8678,21.8775,114101.0
2024-11-27 11:00:00,22.6,22.6,22.42,22.44,250917.0,21.8775,21.8775,21.7032,21.7226,250917.0
2024-11-27 11:30:00,22.44,22.48,22.4,22.43,132499.0,21.7226,21.7613,21.6839,21.7129,132499.0
2024-11-27 12:00:00,22.42,22.45,22.39,22.39,124240.0,21.7032,21.7323,21.6742,21.6742,124240.0
2024-11-27 12:30:00,22.39,22.41,22.32,22.38,124727.0,21.6742,21.6935,21.6064,21.6645,124727.0
2024-11-27 13:00:00,22.37,22.38,22.33,22.35,121472.0,21.6548,21.6645,21.6161,21.6355,121472.0
2024-11-27 13:30:00,22.35,22.35,22.3,22.3,105061.0,21.6355,21.6355,21.5871,21.5871,105061.0
2024-11-27 14:00:00,22.3,22.34,22.25,22.31,110235.0,21.5871,21.6258,21.5387,21.5967,110235.0
2024-11-27 14:30:00,22.31,22.35,22.29,22.29,111076.0,21.5967,21.6355,21.5774,21.5774,111076.0
2024-11-27 15:00:00,22.3,22.31,22.22,22.23,164777.0,21.5871,21.5967,21.5096,21.5193,164777.0
2024-11-27 15:30:00,22.23,22.29,22.19,22.24,852502.0,21.5193,21.5774,21.4806,21.529,852502.0
2024-11-29 09:30:00,22.25,22.3,22.1,22.13,304388.0,21.5387,21.5871,21.3935,21.4225,304388.0
2024-11-29 10:00:00,22.13,22.19,22.08,22.11,283242.0,21.4225,21.4806,21.3741,21.4031,283242.0
2024-11-29 10:30:00,22.12,22.14,22.06,22.13,368156.0,21.4128,21.4322,21.3547,21.4225,368156.0
2024-11-29 11:00:00,22.13,22.21,22.11,22.14,932488.0,21.4225,21.4999,21.4031,21.4322,932488.0
2024-11-29 11:30:00,22.14,22.17,22.1,22.11,169778.0,21.4322,21.4612,21.3935,21.4031,169778.0
2024-11-29 12:00:00,22.12,22.15,22.08,22.1,212457.0,21.4128,21.4419,21.3741,21.3935,212457.0
2024-11-29 12:30:00,22.1,22.24,21.97,22.02,788026.0,21.3935,21.529,21.2676,21.316,788026.0
2024-12-02 09:30:00,21.92,21.97,21.69,21.74,260328.0,21.2192,21.2676,20.9966,21.045,260328.0
2024-12-02 10:00:00,21.74,21.82,21.65,21.8,120124.0,21.045,21.1224,20.9578,21.1031,120124.0
2024-12-02 10:30:00,21.79,21.8,21.71,21.73,78152.0,21.0934,21.1031,21.0159,21.0353,78152.0
2024-12-02 11:00:00,21.73,21.79,21.72,21.76,64634.0,21.0353,21.0934,21.0256,21.0643,64634.0
2024-12-02 11:30:00,21.76,21.78,21.68,21.7,86499.0,21.0643,21.0837,20.9869,21.0062,86499.0
2024-12-02 12:00:00,21.7,21.74,21.65,21.68,159961.0,21.0062,21.045,20.9578,20.9869,159961.0
2024-12-02 12:30:00,21.68,21.71,21.63,21.64,267632.0,20.9869,21.0159,20.9385,20.9482,267632.0
2024-12-02 13:00:00,21.65,21.65,21.59,21.63,158332.0,20.9578,20.9578,20.8998,20.9385,158332.0
2024-12-02 13:30:00,21.63,21.63,21.55,21.59,123332.0,20.9385,20.9385,20.861,20.8998,123332.0
2024-12-02 14:00:00,21.59,21.61,21.5,21.52,233224.0,20.8998,20.9191,20.8126,20.832,233224.0
2024-12-02 14:30:00,21.52,21.53,21.45,21.51,371928.0,20.832,20.8417,20.7642,20.8223,371928.0
2024-12-02 15:00:00,21.5,21.58,21.47,21.55,169999.0,20.8126,20.8901,20.7836,20.861,169999.0
2024-12-02 15:30:00,21.55,21.68,21.5,21.64,1007291.0,20.861,20.9869,20.8126,20.9482,1007291.0
2024-12-03 09:30:00,21.62,21.64,21.49,21.57,130031.0,20.9288,20.9482,20.803,20.8804,130031.0
2024-12-03 10:00:00,21.56,21.56,21.43,21.43,98365.0,20.8707,20.8707,20.7449,20.7449,98365.0
2024-12-03 10:30:00,21.43,21.49,21.38,21.46,106359.0,20.7449,20.803,20.6965,20.7739,106359.0
2024-12-03 11:00:00,21.46,21.5,21.43,21.45,178380.0,20.7739,20.8126,20.7449,20.7642,178380.0
2024-12-03 11:30:00,21.45,21.46,21.41,21.42,95002.0,20.7642,20.7739,20.7255,20.7352,95002.0
2024-12-03 12:00:00,21.42,21.46,21.4,21.45,79082.0,20.7352,20.7739,20.7158,20.7642,79082.0
2024-12-03 12:30:00,21.45,21.5,21.44,21.48,148137.0,20.7642,20.8126,20.7546,20.7933,148137.0
2024-12-03 13:00:00,21.48,21.54,21.45,21.54,116651.0,20.7933,20.8514,20.7642,20.8514,116651.0
2024-12-03 13:30:00,21.54,21.55,21.49,21.53,105091.0,20.8514,20.861,20.803,20.8417,105091.0
2024-12-03 14:00:00,21.54,21.58,21.52,21.55,183632.0,20.8514,20.8901,20.832,20.861,183632.0
2024-12-03 14:30:00,21.55,21.56,21.51,21.53,138050.0,20.861,20.8707,20.8223,20.8417,138050.0
2024-12-03 15:00:00,21.53,21.53,21.48,21.51,169538.0,20.8417,20.8417,20.7933,20.8223,169538.0
2024-12-03 15:30:00,21.51,21.56,21.49,21.52,888549.0,20.8223,20.8707,20.803,20.832,888549.0
2024-12-04 09:30:00,21.51,21.54,21.38,21.41,133787.0,20.8223,20.8514,20.6965,20.7255,133787.0
2024-12-04 10:00:00,21.41,21.46,21.3,21.32,132071.0,20.7255,20.7739,20.619,20.6384,132071.0
2024-12-04 10:30:00,21.32,21.36,21.26,21.28,239676.0,20.6384,20.6771,20.5803,20.5997,239676.0
2024-12-04 11:00:00,21.28,21.37,21.23,21.34,169111.0,20.5997,20.6868,20.5513,20.6578,169111.0
2024-12-04 11:30:00,21.34,21.38,21.3,21.32,147223.0,20.6578,20.6965,20.619,20.6384,147223.0
2024-12-04 12:00:00,21.32,21.33,21.23,21.25,120848.0,20.6384,20.6481,20.5513,20.5706,120848.0
2024-12-04 12:30:00,21.25,21.32,21.23,21.3,71747.0,20.5706,20.6384,20.5513,20.619,71747.0
2024-12-04 13:00:00,21.31,21.36,21.31,21.32,199511.0,20.6287,20.6771,20.6287,20.6384,199511.0
2024-12-04 13:30:00,21.32,21.36,21.31,21.34,89974.0,20.6384,20.6771,20.6287,20.6578,89974.0
2024-12-04 14:00:00,21.33,21.37,21.31,21.36,128705.0,20.6481,20.6868,20.6287,20.6771,128705.0
2024-12-04 14:30:00,21.36,21.36,21.3,21.31,134986.0,20.6771,20.6771,20.619,20.6287,134986.0
2024-12-04 15:00:00,21.31,21.34,21.29,21.29,208185.0,20.6287,20.6578,20.6094,20.6094,208185.0
2024-12-04 15:30:00,21.3,21.36,21.27,21.3,769301.0,20.619,20.6771,20.59,20.619,769301.0
2024-12-05 09:30:00,21.07,21.2,21.01,21.17,221428.0,20.3964,20.5222,20.3383,20.4932,221428.0
2024-12-05 10:00:00,21.17,21.21,21.12,21.18,213760.0,20.4932,20.5319,20.4448,20.5029,213760.0
2024-12-05 10:30:00,21.18,21.23,21.14,21.14,80260.0,20.5029,20.5513,20.4642,20.4642,80260.0
2024-12-05 11:00:00,21.14,21.17,21.09,21.17,75551.0,20.4642,20.4932,20.4157,20.4932,75551.0
2024-12-05 11:30:00,21.17,21.26,21.16,21.25,88980.0,20.4932,20.5803,20.4835,20.5706,88980.0
2024-12-05 12:00:00,21.26,21.28,21.23,21.28,80509.0,20.5803,20.5997,20.5513,20.5997,80509.0
2024-12-05 12:30:00,21.27,21.33,21.23,21.32,93409.0,20.59,20.6481,20.5513,20.6384,93409.0
2024-12-05 13:00:00,21.33,21.36,21.28,21.35,122268.0,20.6481,20.6771,20.5997,20.6674,122268.0
2024-12-05 13:30:00,21.35,21.41,21.34,21.41,240904.0,20.6674,20.7255,20.6578,20.7255,240904.0
2024-12-05 14:00:00,21.4,21.46,21.38,21.44,150215.0,20.7158,20.7739,20.6965,20.7546,150215.0
2024-12-05 14:30:00,21.45,21.48,21.42,21.43,168895.0,20.7642,20.7933,20.7352,20.7449,168895.0
2024-12-05 15:00:00,21.43,21.5,21.39,21.49,145083.0,20.7449,20.8126,20.7062,20.803,145083.0
2024-12-05 15:30:00,21.48,21.55,21.47,21.5,652599.0,20.7933,20.861,20.7836,20.8126,652599.0
2024-12-06 09:30:00,21.52,21.7,21.46,21.64,186103.0,20.832,21.0062,20.7739,20.9482,186103.0
2024-12-06 10:00:00,21.65,21.66,21.49,21.52,144476.0,20.9578,20.9675,20.803,20.832,144476.0
2024-12-06 10:30:00,21.51,21.53,21.45,21.5,59077.0,20.8223,20.8417,20.7642,20.8126,59077.0
2024-12-06 11:00:00,21.51,21.51,21.39,21.39,61259.0,20.8223,20.8223,20.7062,20.7062,61259.0
2024-12-06 11:30:00,21.39,21.41,21.36,21.37,47761.0,20.7062,20.7255,20.6771,20.6868,47761.0
2024-12-06 12:00:00,21.37,21.38,21.29,21.31,62577.0,20.6868,20.6965,20.6094,20.6287,62577.0
2024-12-06 12:30:00,21.3,21.33,21.27,21.32,73038.0,20.619,20.6481,20.59,20.6384,73038.0
2024-12-06 13:00:00,21.32,21.34,21.29,21.32,70115.0,20.6384,20.6578,20.6094,20.6384,70115.0
2024-12-06 13:30:00,21.31,21.34,21.3,21.3,48658.0,20.6287,20.6578,20.619,20.619,48658.0
2024-12-06 14:00:00,21.3,21.33,21.27,21.3,86597.0,20.619,20.6481,20.59,20.619,86597.0
2024-12-06 14:30:00,21.31,21.32,21.27,21.27,67004.0,20.6287,20.6384,20.59,20.59,67004.0
2024-12-06 15:00:00,21.28,21.31,21.23,21.26,104942.0,20.5997,20.6287,20.5513,20.5803,104942.0
2024-12-06 15:30:00,21.26,21.38,21.25,21.37,477838.0,20.5803,20.6965,20.5706,20.6868,477838.0
2024-12-09 09:30:00,21.29,21.61,21.25,21.59,147085.0,20.6094,20.9191,20.5706,20.8998,147085.0
2024-12-09 10:00:00,21.59,21.6,21.48,21.56,134926.0,20.8998,20.9094,20.7933,20.8707,134926.0
2024-12-09 10:30:00,21.55,21.62,21.49,21.57,96888.0,20.861,20.9288,20.803,20.8804,96888.0
2024-12-09 11:00:00,21.57,21.59,21.52,21.53,114435.0,20.8804,20.8998,20.832,20.8417,114435.0
2024-12-09 11:30:00,21.52,21.6,21.48,21.57,79596.0,20.832,20.9094,20.7933,20.8804,79596.0
2024-12-09 12:00:00,21.57,21.57,21.51,21.55,72114.0,20.8804,20.8804,20.8223,20.861,72114.0
2024-12-09 12:30:00,21.55,21.61,21.5,21.53,93673.0,20.861,20.9191,20.8126,20.8417,93673.0
2024-12-09 13:00:00,21.54,21.63,21.52,21.63,113445.0,20.8514,20.9385,20.832,20.9385,113445.0
2024-12-09 13:30:00,21.63,21.74,21.63,21.73,112197.0,20.9385,21.045,20.9385,21.0353,112197.0
2024-12-09 14:00:00,21.73,21.74,21.69,21.73,159162.0,21.0353,21.045,20.9966,21.0353,159162.0
2024-12-09 14:30:00,21.73,21.76,21.66,21.76,184588.0,21.0353,21.0643,20.9675,21.0643,184588.0
2024-12-09 15:00:00,21.76,21.79,21.73,21.76,285925.0,21.0643,21.0934,21.0353,21.0643,285925.0
2024-12-09 15:30:00,21.77,21.8,21.65,21.7,1109300.0,21.074,21.1031,20.9578,21.0062,1109300.0
2024-12-10 09:30:00,21.6,21.6,21.27,21.38,117194.0,20.9094,20.9094,20.59,20.6965,117194.0
2024-12-10 10:00:00,21.38,21.64,21.31,21.64,179916.0,20.6965,20.9482,20.6287,20.9482,179916.0
2024-12-10 10:30:00,21.64,21.78,21.63,21.73,207246.0,20.9482,21.0837,20.9385,21.0353,207246.0
2024-12-10 11:00:00,21.73,21.76,21.69,21.71,116965.0,21.0353,21.0643,20.9966,21.0159,116965.0
2024-12-10 11:30:00,21.71,21.74,21.66,21.69,110265.0,21.0159,21.045,20.9675,20.9966,110265.0
2024-12-10 12:00:00,21.7,21.83,21.69,21.79,112451.0,21.0062,21.1321,20.9966,21.0934,112451.0
2024-12-10 12:30:00,21.8,21.81,21.7,21.77,141096.0,21.1031,21.1127,21.0062,21.074,141096.0
2024-12-10 13:00:00,21.77,21.77,21.71,21.71,112665.0,21.074,21.074,21.0159,21.0159,112665.0
2024-12-10 13:30:00,21.71,21.74,21.6,21.62,140752.0,21.0159,21.045,20.9094,20.9288,140752.0
2024-12-10 14:00:00,21.62,21.62,21.55,21.61,93820.0,20.9288,20.9288,20.861,20.9191,93820.0
2024-12-10 14:30:00,21.61,21.66,21.59,21.61,98851.0,20.9191,20.9675,20.8998,20.9191,98851.0
2024-12-10 15:00:00,21.61,21.63,21.51,21.52,90348.0,20.9191,20.9385,20.8223,20.832,90348.0
2024-12-10 15:30:00,21.52,21.54,21.42,21.45,427937.0,20.832,20.8514,20.7352,20.7642,427937.0
2024-12-11 09:30:00,21.48,21.63,21.37,21.37,106704.0,20.7933,20.9385,20.6868,20.6868,106704.0
2024-12-11 10:00:00,21.37,21.37,21.26,21.27,162178.0,20.6868,20.6868,20.5803,20.59,162178.0
2024-12-11 10:30:00,21.27,21.31,21.22,21.23,98315.0,20.59,20.6287,20.5416,20.5513,98315.0
2024-12-11 11:00:00,21.23,21.26,21.14,21.23,102251.0,20.5513,20.5803,20.4642,20.5513,102251.0
2024-12-11 11:30:00,21.24,21.38,21.23,21.35,105579.0,20.561,20.6965,20.5513,20.6674,105579.0
2024-12-11 12:00:00,21.34,21.39,21.31,21.32,70258.0,20.6578,20.7062,20.6287,20.6384,70258.0
2024-12-11 12:30:00,21.32,21.34,21.29,21.34,54991.0,20.6384,20.6578,20.6094,20.6578,54991.0
2024-12-11 13:00:00,21.34,21.36,21.3,21.32,67643.0,20.6578,20.6771,20.619,20.6384,67643.0
2024-12-11 13:30:00,21.32,21.35,21.27,21.28,68605.0,20.6384,20.6674,20.59,20.5997,68605.0
2024-12-11 14:00:00,21.28,21.32,21.25,21.3,120160.0,20.5997,20.6384,20.5706,20.619,120160.0
2024-12-11 14:30:00,21.3,21.33,21.29,21.3,72412.0,20.619,20.6481,20.6094,20.619,72412.0
2024-12-11 15:00:00,21.3,21.31,21.25,21.29,90478.0,20.619,20.6287,20.5706,20.6094,90478.0
2024-12-11 15:30:00,21.29,21.31,21.21,21.25,585273.0,20.6094,20.6287,20.5319,20.5706,585273.0
2024-12-12 09:30:00,21.21,21.33,21.17,21.32,142002.0,20.5319,20.6481,20.4932,20.6384,142002.0
2024-12-12 10:00:00,21.33,21.34,21.25,21.27,106404.0,20.6481,20.6578,20.5706,20.59,106404.0
2024-12-12 10:30:00,21.27,21.42,21.24,21.42,104920.0,20.59,20.7352,20.561,20.7352,104920.0
2024-12-12 11:00:00,21.42,21.44,21.31,21.32,94215.0,20.7352,20.7546,20.6287,20.6384,94215.0
2024-12-12 11:30:00,21.32,21.34,21.25,21.27,149147.0,20.6384,20.6578,20.5706,20.59,149147.0
2024-12-12 12:00:00,21.28,21.28,21.2,21.23,83536.0,20.5997,20.5997,20.5222,20.5513,83536.0
2024-12-12 12:30:00,21.23,21.26,21.19,21.19,64573.0,20.5513,20.5803,20.5126,20.5126,64573.0
2024-12-12 13:00:00,21.19,21.22,21.17,21.19,81039.0,20.5126,20.5416,20.4932,20.5126,81039.0
2024-12-12 13:30:00,21.18,21.21,21.17,21.2,64949.0,20.5029,20.5319,20.4932,20.5222,64949.0
2024-12-12 14:00:00,21.19,21.21,21.11,21.11,75048.0,20.5126,20.5319,20.4351,20.4351,75048.0
2024-12-12 14:30:00,21.11,21.13,21.07,21.08,113018.0,20.4351,20.4545,20.3964,20.4061,113018.0
2024-12-12 15:00:00,21.09,21.11,21.03,21.06,129181.0,20.4157,20.4351,20.3577,20.3867,129181.0
2024-12-12 15:30:00,21.06,21.1,20.92,20.93,659526.0,20.3867,20.4254,20.2512,20.2609,659526.0
2024-12-13 09:30:00,20.85,20.9,20.63,20.66,384204.0,20.1834,20.2318,19.9705,19.9995,384204.0
2024-12-13 10:00:00,20.66,20.75,20.63,20.74,288692.0,19.9995,20.0866,19.9705,20.0769,288692.0
2024-12-13 10:30:00,20.73,20.83,20.72,20.83,269544.0,20.0673,20.1641,20.0576,20.1641,269544.0
2024-12-13 11:00:00,20.83,20.89,20.8,20.85,213076.0,20.1641,20.2221,20.135,20.1834,213076.0
2024-12-13 11:30:00,20.85,20.93,20.84,20.9,291392.0,20.1834,20.2609,20.1737,20.2318,291392.0
2024-12-13 12:00:00,20.89,20.9,20.79,20.82,166397.0,20.2221,20.2318,20.1253,20.1544,166397.0
2024-12-13 12:30:00,20.82,20.85,20.8,20.82,162127.0,20.1544,20.1834,20.135,20.1544,162127.0
2024-12-13 13:00:00,20.82,20.89,20.79,20.82,361484.0,20.1544,20.2221,20.1253,20.1544,361484.0
2024-12-13 13:30:00,20.82,20.82,20.76,20.79,168425.0,20.1544,20.1544,20.0963,20.1253,168425.0
2024-12-13 14:00:00,20.79,20.79,20.72,20.73,206631.0,20.1253,20.1253,20.0576,20.0673,206631.0
2024-12-13 14:30:00,20.73,20.75,20.7,20.71,213829.0,20.0673,20.0866,20.0382,20.0479,213829.0
2024-12-13 15:00:00,20.71,20.75,20.69,20.74,249382.0,20.0479,20.0866,20.0285,20.0769,249382.0
2024-12-13 15:30:00,20.75,20.77,20.69,20.76,1365409.0,20.0866,20.106,20.0285,20.0963,1365409.0
2024-12-16 09:30:00,20.71,20.8,20.63,20.79,367322.0,20.0479,20.135,19.9705,20.1253,367322.0
2024-12-16 10:00:00,20.79,20.86,20.76,20.77,286406.0,20.1253,20.1931,20.0963,20.106,286406.0
2024-12-16 10:30:00,20.77,20.89,20.77,20.81,179602.0,20.106,20.2221,20.106,20.1447,179602.0
2024-12-16 11:00:00,20.81,20.82,20.77,20.82,171250.0,20.1447,20.1544,20.106,20.1544,171250.0
2024-12-16 11:30:00,20.82,20.88,20.79,20.84,130002.0,20.1544,20.2125,20.1253,20.1737,130002.0
2024-12-16 12:00:00,20.85,20.87,20.8,20.8,76924.0,20.1834,20.2028,20.135,20.135,76924.0
2024-12-16 12:30:00,20.8,20.86,20.77,20.86,117544.0,20.135,20.1931,20.106,20.1931,117544.0
2024-12-16 13:00:00,20.86,20.86,20.81,20.84,75266.0,20.1931,20.1931,20.1447,20.1737,75266.0
2024-12-16 13:30:00,20.84,20.93,20.83,20.89,110052.0,20.1737,20.2609,20.1641,20.2221,110052.0
2024-12-16 14:00:00,20.88,20.9,20.83,20.89,342106.0,20.2125,20.2318,20.1641,20.2221,342106.0
2024-12-16 14:30:00,20.89,20.92,20.87,20.91,118199.0,20.2221,20.2512,20.2028,20.2415,118199.0
2024-12-16 15:00:00,20.91,20.91,20.8,20.82,135930.0,20.2415,20.2415,20.135,20.1544,135930.0
2024-12-16 15:30:00,20.82,20.82,20.7,20.71,440574.0,20.1544,20.1544,20.0382,20.0479,440574.0
2024-12-17 09:30:00,20.6,20.92,20.5,20.92,112289.0,19.9414,20.2512,19.8446,20.2512,112289.0
2024-12-17 10:00:00,20.92,20.99,20.86,20.96,122283.0,20.2512,20.3189,20.1931,20.2899,122283.0
2024-12-17 10:30:00,20.95,21.04,20.9,21.02,154344.0,20.2802,20.3673,20.2318,20.348,154344.0
2024-12-17 11:00:00,21.01,21.11,21.0,21.06,123205.0,20.3383,20.4351,20.3286,20.3867,123205.0
2024-12-17 11:30:00,21.05,21.1,21.03,21.07,80434.0,20.377,20.4254,20.3577,20.3964,80434.0
2024-12-17 12:00:00,21.08,21.11,21.03,21.05,115699.0,20.4061,20.4351,20.3577,20.377,115699.0
2024-12-17 12:30:00,21.04,21.1,21.0,21.1,87253.0,20.3673,20.4254,20.3286,20.4254,87253.0
2024-12-17 13:00:00,21.1,21.12,21.07,21.1,102103.0,20.4254,20.4448,20.3964,20.4254,102103.0
2024-12-17 13:30:00,21.1,21.11,21.07,21.09,65828.0,20.4254,20.4351,20.3964,20.4157,65828.0
2024-12-17 14:00:00,21.09,21.11,21.04,21.05,98478.0,20.4157,20.4351,20.3673,20.377,98478.0
2024-12-17 14:30:00,21.05,21.05,20.95,20.98,111691.0,20.377,20.377,20.2802,20.3093,111691.0
2024-12-17 15:00:00,20.98,20.99,20.9,20.91,109269.0,20.3093,20.3189,20.2318,20.2415,109269.0
2024-12-17 15:30:00,20.91,20.94,20.85,20.86,379576.0,20.2415,20.2705,20.1834,20.1931,379576.0
2024-12-18 09:30:00,20.73,20.93,20.69,20.87,119160.0,20.0673,20.2609,20.0285,20.2028,119160.0
2024-12-18 10:00:00,20.87,20.94,20.82,20.92,247578.0,20.2028,20.2705,20.1544,20.2512,247578.0
2024-12-18 10:30:00,20.92,20.92,20.76,20.8,96296.0,20.2512,20.2512,20.0963,20.135,96296.0
2024-12-18 11:00:00,20.8,20.83,20.73,20.8,103540.0,20.135,20.1641,20.0673,20.135,103540.0
2024-12-18 11:30:00,20.8,20.83,20.79,20.8,59350.0,20.135,20.1641,20.1253,20.135,59350.0
2024-12-18 12:00:00,20.8,20.81,20.72,20.74,96849.0,20.135,20.1447,20.0576,20.0769,96849.0
2024-12-18 12:30:00,20.75,20.8,20.72,20.76,68835.0,20.0866,20.135,20.0576,20.0963,68835.0
2024-12-18 13:00:00,20.77,20.79,20.74,20.76,92382.0,20.106,20.1253,20.0769,20.0963,92382.0
2024-12-18 13:30:00,20.76,20.77,20.72,20.73,48646.0,20.0963,20.106,20.0576,20.0673,48646.0
2024-12-18 14:00:00,20.73,20.74,20.41,20.44,351666.0,20.0673,20.0769,19.7575,19.7865,351666.0
2024-12-18 14:30:00,20.44,20.51,20.25,20.28,196797.0,19.7865,19.8543,19.6026,19.6316,196797.0
2024-12-18 15:00:00,20.29,20.35,20.23,20.24,307310.0,19.6413,19.6994,19.5832,19.5929,307310.0
2024-12-18 15:30:00,20.24,20.29,19.97,19.98,877923.0,19.5929,19.6413,19.3316,19.3412,877923.0
2024-12-19 09:30:00,19.96,20.28,19.91,20.13,291863.0,19.3219,19.6316,19.2735,19.4864,291863.0
2024-12-19 10:00:00,20.14,20.16,19.93,19.94,153702.0,19.4961,19.5155,19.2928,19.3025,153702.0
2024-12-19 10:30:00,19.95,20.0,19.84,19.92,275203.0,19.3122,19.3606,19.2057,19.2832,275203.0
2024-12-19 11:00:00,19.92,19.98,19.88,19.97,200181.0,19.2832,19.3412,19.2444,19.3316,200181.0
2024-12-19 11:30:00,19.98,20.04,19.97,20.04,274129.0,19.3412,19.3993,19.3316,19.3993,274129.0
2024-12-19 12:00:00,20.04,20.07,19.98,20.03,163414.0,19.3993,19.4284,19.3412,19.3896,163414.0
2024-12-19 12:30:00,20.03,20.06,19.9,19.92,309193.0,19.3896,19.4187,19.2638,19.2832,309193.0
2024-12-19 13:00:00,19.92,20.0,19.83,19.96,182775.0,19.2832,19.3606,19.196,19.3219,182775.0
2024-12-19 13:30:00,19.95,19.99,19.93,19.96,126661.0,19.3122,19.3509,19.2928,19.3219,126661.0
2024-12-19 14:00:00,19.96,19.97,19.87,19.92,169855.0,19.3219,19.3316,19.2348,19.2832,169855.0
2024-12-19 14:30:00,19.93,19.93,19.81,19.82,229812.0,19.2928,19.2928,19.1767,19.1864,229812.0
2024-12-19 15:00:00,19.81,19.9,19.78,19.88,236074.0,19.1767,19.2638,19.1476,19.2444,236074.0
2024-12-19 15:30:00,19.88,19.88,19.76,19.76,1496558.0,19.2444,19.2444,19.1283,19.1283,1496558.0
2024-12-20 09:30:00,19.99,20.03,19.78,19.87,1785749.0,19.3509,19.3896,19.1476,19.2348,1785749.0
2024-12-20 10:00:00,19.87,19.97,19.76,19.96,193689.0,19.2348,19.3316,19.1283,19.3219,193689.0
2024-12-20 10:30:00,19.96,20.12,19.96,20.11,287133.0,19.3219,19.4768,19.3219,19.4671,287133.0
2024-12-20 11:00:00,20.1,20.2,20.09,20.2,297053.0,19.4574,19.5542,19.4477,19.5542,297053.0
2024-12-20 11:30:00,20.19,20.29,20.18,20.26,175097.0,19.5445,19.6413,19.5348,19.6123,175097.0
2024-12-20 12:00:00,20.25,20.28,20.19,20.26,164865.0,19.6026,19.6316,19.5445,19.6123,164865.0
2024-12-20 12:30:00,20.26,20.28,20.18,20.25,147180.0,19.6123,19.6316,19.5348,19.6026,147180.0
2024-12-20 13:00:00,20.25,20.25,20.13,20.15,118661.0,19.6026,19.6026,19.4864,19.5058,118661.0
2024-12-20 13:30:00,20.14,20.23,20.14,20.18,105244.0,19.4961,19.5832,19.4961,19.5348,105244.0
2024-12-20 14:00:00,20.17,20.21,20.12,20.18,202484.0,19.5252,19.5639,19.4768,19.5348,202484.0
2024-12-20 14:30:00,20.18,20.21,20.09,20.1,190817.0,19.5348,19.5639,19.4477,19.4574,190817.0
2024-12-20 15:00:00,20.1,20.16,20.07,20.12,254559.0,19.4574,19.5155,19.4284,19.4768,254559.0
2024-12-20 15:30:00,20.12,20.21,20.07,20.11,1061192.0,19.4768,19.5639,19.4284,19.4671,1061192.0
2024-12-23 09:30:00,20.02,20.08,19.95,19.96,134686.0,19.38,19.438,19.3122,19.3219,134686.0
2024-12-23 10:00:00,19.98,20.01,19.91,20.0,102896.0,19.3412,19.3703,19.2735,19.3606,102896.0
2024-12-23 10:30:00,20.0,20.04,19.95,19.98,110908.0,19.3606,19.3993,19.3122,19.3412,110908.0
2024-12-23 11:00:00,19.99,20.08,19.98,20.07,132519.0,19.3509,19.438,19.3412,19.4284,132519.0
2024-12-23 11:30:00,20.07,20.14,20.05,20.14,137354.0,19.4284,19.4961,19.409,19.4961,137354.0
2024-12-23 12:00:00,20.14,20.19,20.1,20.12,181308.0,19.4961,19.5445,19.4574,19.4768,181308.0
2024-12-23 12:30:00,20.13,20.16,20.06,20.1,137158.0,19.4864,19.5155,19.4187,19.4574,137158.0
2024-12-23 13:00:00,20.1,20.15,20.08,20.14,88045.0,19.4574,19.5058,19.438,19.4961,88045.0
2024-12-23 13:30:00,20.14,20.2,20.12,20.18,90798.0,19.4961,19.5542,19.4768,19.5348,90798.0
2024-12-23 14:00:00,20.18,20.22,20.15,20.17,152260.0,19.5348,19.5736,19.5058,19.5252,152260.0
2024-12-23 14:30:00,20.17,20.19,20.08,20.09,110344.0,19.5252,19.5445,19.438,19.4477,110344.0
2024-12-23 15:00:00,20.09,20.12,20.02,20.05,194071.0,19.4477,19.4768,19.38,19.409,194071.0
2024-12-23 15:30:00,20.05,20.2,20.05,20.17,590695.0,19.409,19.5542,19.409,19.5252,590695.0
2024-12-24 09:30:00,20.15,20.23,20.12,20.21,135713.0,19.5058,19.5832,19.4768,19.5639,135713.0
2024-12-24 10:00:00,20.21,20.29,20.19,20.26,125664.0,19.5639,19.6413,19.5445,19.6123,125664.0
2024-12-24 10:30:00,20.27,20.29,20.2,20.25,96870.0,19.622,19.6413,19.5542,19.6026,96870.0
2024-12-24 11:00:00,20.24,20.27,20.21,20.27,89892.0,19.5929,19.622,19.5639,19.622,89892.0
2024-12-24 11:30:00,20.27,20.28,20.24,20.26,90657.0,19.622,19.6316,19.5929,19.6123,90657.0
2024-12-24 12:00:00,20.26,20.37,20.24,20.36,105000.0,19.6123,19.7188,19.5929,19.7091,105000.0
2024-12-24 12:30:00,20.36,20.41,20.32,20.39,304702.0,19.7091,19.7575,19.6704,19.7381,304702.0
2024-12-26 09:30:00,20.3,20.36,20.22,20.35,90279.0,19.651,19.7091,19.5736,19.6994,90279.0
2024-12-26 10:00:00,20.36,20.39,20.33,20.35,106504.0,19.7091,19.7381,19.68,19.6994,106504.0
2024-12-26 10:30:00,20.35,20.37,20.29,20.35,51923.0,19.6994,19.7188,19.6413,19.6994,51923.0
2024-12-26 11:00:00,20.35,20.35,20.27,20.28,62726.0,19.6994,19.6994,19.622,19.6316,62726.0
2024-12-26 11:30:00,20.28,20.33,20.27,20.3,46740.0,19.6316,19.68,19.622,19.651,46740.0
2024-12-26 12:00:00,20.3,20.35,20.29,20.3,44840.0,19.651,19.6994,19.6413,19.651,44840.0
2024-12-26 12:30:00,20.3,20.31,20.26,20.27,38485.0,19.651,19.6607,19.6123,19.622,38485.0
2024-12-26 13:00:00,20.26,20.33,20.26,20.32,78324.0,19.6123,19.68,19.6123,19.6704,78324.0
2024-12-26 13:30:00,20.32,20.34,20.29,20.34,66329.0,19.6704,19.6897,19.6413,19.6897,66329.0
2024-12-26 14:00:00,20.34,20.34,20.28,20.3,55560.0,19.6897,19.6897,19.6316,19.651,55560.0
2024-12-26 14:30:00,20.3,20.31,20.27,20.29,49429.0,19.651,19.6607,19.622,19.6413,49429.0
2024-12-26 15:00:00,20.28,20.3,20.24,20.26,107851.0,19.6316,19.651,19.5929,19.6123,107851.0
2024-12-26 15:30:00,20.25,20.3,20.21,20.27,440954.0,19.6026,19.651,19.5639,19.622,440954.0
2024-12-27 09:30:00,20.09,20.38,20.06,20.37,103254.0,19.4477,19.7284,19.4187,19.7188,103254.0
2024-12-27 10:00:00,20.38,20.41,20.27,20.28,65948.0,19.7284,19.7575,19.622,19.6316,65948.0
2024-12-27 10:30:00,20.28,20.35,20.26,20.3,44095.0,19.6316,19.6994,19.6123,19.651,44095.0
2024-12-27 11:00:00,20.3,20.31,20.18,20.24,116494.0,19.651,19.6607,19.5348,19.5929,116494.0
2024-12-27 11:30:00,20.23,20.26,20.12,20.16,41995.0,19.5832,19.6123,19.4768,19.5155,41995.0
2024-12-27 12:00:00,20.15,20.17,20.11,20.15,98434.0,19.5058,19.5252,19.4671,19.5058,98434.0
2024-12-27 12:30:00,20.15,20.16,20.1,20.14,41233.0,19.5058,19.5155,19.4574,19.4961,41233.0
2024-12-27 13:00:00,20.14,20.17,20.13,20.16,54563.0,19.4961,19.5252,19.4864,19.5155,54563.0
2024-12-27 13:30:00,20.15,20.18,20.07,20.12,73388.0,19.5058,19.5348,19.4284,19.4768,73388.0
2024-12-27 14:00:00,20.12,20.18,20.11,20.14,63235.0,19.4768,19.5348,19.4671,19.4961,63235.0
2024-12-27 14:30:00,20.14,20.18,20.12,20.16,74741.0,19.4961,19.5348,19.4768,19.5155,74741.0
2024-12-27 15:00:00,20.16,20.17,20.04,20.06,129185.0,19.5155,19.5252,19.3993,19.4187,129185.0
2024-12-27 15:30:00,20.06,20.1,19.97,20.09,591302.0,19.4187,19.4574,19.3316,19.4477,591302.0
2024-12-30 09:30:00,19.99,19.99,19.7,19.75,126208.0,19.3509,19.3509,19.0702,19.1186,126208.0
2024-12-30 10:00:00,19.75,19.81,19.7,19.73,110081.0,19.1186,19.1767,19.0702,19.0992,110081.0
2024-12-30 10:30:00,19.73,19.79,19.72,19.79,130987.0,19.0992,19.1573,19.0895,19.1573,130987.0
2024-12-30 11:00:00,19.79,19.87,19.78,19.85,84280.0,19.1573,19.2348,19.1476,19.2154,84280.0
2024-12-30 11:30:00,19.85,19.87,19.81,19.83,115701.0,19.2154,19.2348,19.1767,19.196,115701.0
2024-12-30 12:00:00,19.83,19.93,19.82,19.88,185095.0,19.196,19.2928,19.1864,19.2444,185095.0
2024-12-30 12:30:00,19.87,19.94,19.85,19.91,132489.0,19.2348,19.3025,19.2154,19.2735,132489.0
2024-12-30 13:00:00,19.91,19.94,19.87,19.91,112324.0,19.2735,19.3025,19.2348,19.2735,112324.0
2024-12-30 13:30:00,19.9,19.93,19.88,19.93,116066.0,19.2638,19.2928,19.2444,19.2928,116066.0
2024-12-30 14:00:00,19.93,19.95,19.85,19.9,108017.0,19.2928,19.3122,19.2154,19.2638,108017.0
2024-12-30 14:30:00,19.9,19.92,19.88,19.91,85422.0,19.2638,19.2832,19.2444,19.2735,85422.0
2024-12-30 15:00:00,19.9,19.96,19.87,19.93,116990.0,19.2638,19.3219,19.2348,19.2928,116990.0
2024-12-30 15:30:00,19.92,20.03,19.91,19.97,500397.0,19.2832,19.3896,19.2735,19.3316,500397.0
2024-12-31 09:30:00,20.13,20.21,20.08,20.14,182972.0,19.4864,19.5639,19.438,19.4961,182972.0
2024-12-31 10:00:00,20.14,20.26,20.13,20.21,98835.0,19.4961,19.6123,19.4864,19.5639,98835.0
2024-12-31 10:30:00,20.21,20.29,20.17,20.25,143159.0,19.5639,19.6413,19.5252,19.6026,143159.0
2024-12-31 11:00:00,20.25,20.3,20.18,20.21,78764.0,19.6026,19.651,19.5348,19.5639,78764.0
2024-12-31 11:30:00,20.2,20.21,20.15,20.16,105295.0,19.5542,19.5639,19.5058,19.5155,105295.0
2024-12-31 12:00:00,20.16,20.19,20.12,20.12,144847.0,19.5155,19.5445,19.4768,19.4768,144847.0
2024-12-31 12:30:00,20.13,20.16,20.08,20.14,86936.0,19.4864,19.5155,19.438,19.4961,86936.0
2024-12-31 13:00:00,20.14,20.15,20.05,20.07,85344.0,19.4961,19.5058,19.409,19.4284,85344.0
2024-12-31 13:30:00,20.07,20.13,20.06,20.1,58246.0,19.4284,19.4864,19.4187,19.4574,58246.0
2024-12-31 14:00:00,20.09,20.16,20.08,20.13,75564.0,19.4477,19.5155,19.438,19.4864,75564.0
2024-12-31 14:30:00,20.12,20.13,20.08,20.13,67541.0,19.4768,19.4864,19.438,19.4864,67541.0
2024-12-31 15:00:00,20.13,20.21,20.12,20.21,163258.0,19.4864,19.5639,19.4768,19.5639,163258.0
2024-12-31 15:30:00,20.21,20.3,20.17,20.28,554506.0,19.5639,19.651,19.5252,19.6316,554506.0
2025-01-02 09:30:00,20.27,20.39,20.2,20.26,185065.0,19.622,19.7381,19.5542,19.6123,185065.0
2025-01-02 10:00:00,20.27,20.28,20.2,20.25,112306.0,19.622,19.6316,19.5542,19.6026,112306.0
2025-01-02 10:30:00,20.25,20.31,20.22,20.28,74898.0,19.6026,19.6607,19.5736,19.6316,74898.0
2025-01-02 11:00:00,20.28,20.29,20.16,20.26,95845.0,19.6316,19.6413,19.5155,19.6123,95845.0
2025-01-02 11:30:00,20.26,20.32,20.25,20.28,77658.0,19.6123,19.6704,19.6026,19.6316,77658.0
2025-01-02 12:00:00,20.28,20.33,20.22,20.23,60730.0,19.6316,19.68,19.5736,19.5832,60730.0
2025-01-02 12:30:00,20.23,20.23,20.14,20.21,73928.0,19.5832,19.5832,19.4961,19.5639,73928.0
2025-01-02 13:00:00,20.21,20.21,20.14,20.17,71428.0,19.5639,19.5639,19.4961,19.5252,71428.0
2025-01-02 13:30:00,20.16,20.18,20.11,20.15,118397.0,19.5155,19.5348,19.4671,19.5058,118397.0
2025-01-02 14:00:00,20.16,20.16,20.08,20.14,90222.0,19.5155,19.5155,19.438,19.4961,90222.0
2025-01-02 14:30:00,20.13,20.13,20.05,20.08,80197.0,19.4864,19.4864,19.409,19.438,80197.0
2025-01-02 15:00:00,20.08,20.2,20.08,20.19,75859.0,19.438,19.5542,19.438,19.5445,75859.0
2025-01-02 15:30:00,20.19,20.21,20.12,20.17,446834.0,19.5445,19.5639,19.4768,19.5252,446834.0
2025-01-03 09:30:00,20.18,20.24,20.11,20.16,123289.0,19.5348,19.5929,19.4671,19.5155,123289.0
2025-01-03 10:00:00,20.17,20.28,20.15,20.28,80936.0,19.5252,19.6316,19.5058,19.6316,80936.0
2025-01-03 10:30:00,20.28,20.3,20.23,20.29,63100.0,19.6316,19.651,19.5832,19.6413,63100.0
2025-01-03 11:00:00,20.29,20.3,20.23,20.26,62007.0,19.6413,19.651,19.5832,19.6123,62007.0
2025-01-03 11:30:00,20.26,20.38,20.25,20.36,112139.0,19.6123,19.7284,19.6026,19.7091,112139.0
2025-01-03 12:00:00,20.36,20.38,20.34,20.36,78260.0,19.7091,19.7284,19.6897,19.7091,78260.0
2025-01-03 12:30:00,20.37,20.38,20.32,20.36,60246.0,19.7188,19.7284,19.6704,19.7091,60246.0
2025-01-03 13:00:00,20.36,20.39,20.35,20.39,45766.0,19.7091,19.7381,19.6994,19.7381,45766.0
2025-01-03 13:30:00,20.39,20.41,20.36,20.38,62284.0,19.7381,19.7575,19.7091,19.7284,62284.0
2025-01-03 14:00:00,20.37,20.4,20.36,20.39,69394.0,19.7188,19.7478,19.7091,19.7381,69394.0
2025-01-03 14:30:00,20.39,20.42,20.36,20.38,51544.0,19.7381,19.7672,19.7091,19.7284,51544.0
2025-01-03 15:00:00,20.37,20.38,20.32,20.38,131135.0,19.7188,19.7284,19.6704,19.7284,131135.0
2025-01-03 15:30:00,20.38,20.43,20.37,20.42,390143.0,19.7284,19.7768,19.7188,19.7672,390143.0
2025-01-06 09:30:00,20.34,20.37,20.17,20.27,254289.0,19.6897,19.7188,19.5252,19.622,254289.0
2025-01-06 10:00:00,20.27,20.31,20.18,20.19,137940.0,19.622,19.6607,19.5348,19.5445,137940.0
2025-01-06 10:30:00,20.19,20.25,20.15,20.17,119594.0,19.5445,19.6026,19.5058,19.5252,119594.0
2025-01-06 11:00:00,20.17,20.17,20.06,20.14,115015.0,19.5252,19.5252,19.4187,19.4961,115015.0
2025-01-06 11:30:00,20.14,20.2,20.11,20.17,119554.0,19.4961,19.5542,19.4671,19.5252,119554.0
2025-01-06 12:00:00,20.15,20.16,20.11,20.12,75827.0,19.5058,19.5155,19.4671,19.4768,75827.0
2025-01-06 12:30:00,20.13,20.16,20.09,20.13,81502.0,19.4864,19.5155,19.4477,19.4864,81502.0
2025-01-06 13:00:00,20.13,20.21,20.09,20.2,215632.0,19.4864,19.5639,19.4477,19.5542,215632.0
2025-01-06 13:30:00,20.2,20.2,20.1,20.14,228360.0,19.5542,19.5542,19.4574,19.4961,228360.0
2025-01-06 14:00:00,20.12,20.17,20.08,20.11,134730.0,19.4768,19.5252,19.438,19.4671,134730.0
2025-01-06 14:30:00,20.11,20.12,20.07,20.07,109822.0,19.4671,19.4768,19.4284,19.4284,109822.0
2025-01-06 15:00:00,20.07,20.13,20.06,20.11,277801.0,19.4284,19.4864,19.4187,19.4671,277801.0
2025-01-06 15:30:00,20.1,20.11,19.98,20.02,864798.0,19.4574,19.4671,19.3412,19.38,864798.0
2025-01-07 09:30:00,20.02,20.27,20.02,20.18,265517.0,19.38,19.622,19.38,19.5348,265517.0
2025-01-07 10:00:00,20.18,20.18,19.92,20.01,128322.0,19.5348,19.5348,19.2832,19.3703,128322.0
2025-01-07 10:30:00,20.01,20.08,19.99,20.05,97461.0,19.3703,19.438,19.3509,19.409,97461.0
2025-01-07 11:00:00,20.06,20.11,19.92,20.0,92913.0,19.4187,19.4671,19.2832,19.3606,92913.0
2025-01-07 11:30:00,20.0,20.05,19.95,19.98,201485.0,19.3606,19.409,19.3122,19.3412,201485.0
2025-01-07 12:00:00,19.98,19.98,19.88,19.88,98747.0,19.3412,19.3412,19.2444,19.2444,98747.0
2025-01-07 12:30:00,19.89,19.95,19.88,19.94,64131.0,19.2541,19.3122,19.2444,19.3025,64131.0
2025-01-07 13:00:00,19.94,20.01,19.93,20.01,137606.0,19.3025,19.3703,19.2928,19.3703,137606.0
2025-01-07 13:30:00,20.01,20.02,19.96,19.96,187627.0,19.3703,19.38,19.3219,19.3219,187627.0
2025-01-07 14:00:00,19.96,19.98,19.91,19.96,93858.0,19.3219,19.3412,19.2735,19.3219,93858.0
2025-01-07 14:30:00,19.96,19.99,19.93,19.98,102212.0,19.3219,19.3509,19.2928,19.3412,102212.0
2025-01-07 15:00:00,19.98,19.98,19.9,19.95,173843.0,19.3412,19.3412,19.2638,19.3122,173843.0
2025-01-07 15:30:00,19.95,19.98,19.88,19.92,1070804.0,19.3122,19.3412,19.2444,19.2832,1070804.0
2025-01-08 09:30:00,19.95,20.04,19.84,19.85,327979.0,19.3122,19.3993,19.2057,19.2154,327979.0
2025-01-08 10:00:00,19.83,20.0,19.81,19.95,175031.0,19.196,19.3606,19.1767,19.3122,175031.0
2025-01-08 10:30:00,19.96,20.13,19.95,20.12,76901.0,19.3219,19.4864,19.3122,19.4768,76901.0
2025-01-08 11:00:00,20.13,20.24,20.11,20.23,173702.0,19.4864,19.5929,19.4671,19.5832,173702.0
2025-01-08 11:30:00,20.23,20.29,20.2,20.27,181265.0,19.5832,19.6413,19.5542,19.622,181265.0
2025-01-08 12:00:00,20.27,20.29,20.2,20.28,159157.0,19.622,19.6413,19.5542,19.6316,159157.0
2025-01-08 12:30:00,20.28,20.28,20.21,20.24,74320.0,19.6316,19.6316,19.5639,19.5929,74320.0
2025-01-08 13:00:00,20.24,20.32,20.23,20.31,87563.0,19.5929,19.6704,19.5832,19.6607,87563.0
2025-01-08 13:30:00,20.3,20.32,20.23,20.24,96581.0,19.651,19.6704,19.5832,19.5929,96581.0
2025-01-08 14:00:00,20.24,20.33,20.2,20.31,88933.0,19.5929,19.68,19.5542,19.6607,88933.0
2025-01-08 14:30:00,20.32,20.32,20.25,20.3,80633.0,19.6704,19.6704,19.6026,19.651,80633.0
2025-01-08 15:00:00,20.3,20.36,20.29,20.36,129219.0,19.651,19.7091,19.6413,19.7091,129219.0
2025-01-08 15:30:00,20.35,20.38,20.29,20.33,454076.0,19.6994,19.7284,19.6413,19.68,454076.0
2025-01-10 09:30:00,19.96,20.12,19.91,20.05,207909.0,19.3219,19.4768,19.2735,19.409,207909.0
2025-01-10 10:00:00,20.04,20.04,19.86,19.88,118148.0,19.3993,19.3993,19.2251,19.2444,118148.0
2025-01-10 10:30:00,19.87,19.94,19.81,19.89,95466.0,19.2348,19.3025,19.1767,19.2541,95466.0
2025-01-10 11:00:00,19.89,19.9,19.76,19.79,103041.0,19.2541,19.2638,19.1283,19.1573,103041.0
2025-01-10 11:30:00,19.78,19.79,19.61,19.62,242393.0,19.1476,19.1573,18.9831,18.9927,242393.0
2025-01-10 12:00:00,19.62,19.64,19.5,19.54,265314.0,18.9927,19.0121,18.8766,18.9153,265314.0
2025-01-10 12:30:00,19.54,19.55,19.43,19.48,276391.0,18.9153,18.925,18.8088,18.8572,276391.0
2025-01-10 13:00:00,19.48,19.68,19.47,19.64,270807.0,18.8572,19.0508,18.8475,19.0121,270807.0
2025-01-10 13:30:00,19.64,19.7,19.61,19.63,109506.0,19.0121,19.0702,18.9831,19.0024,109506.0
2025-01-10 14:00:00,19.63,19.66,19.58,19.64,158005.0,19.0024,19.0315,18.954,19.0121,158005.0
2025-01-10 14:30:00,19.64,19.67,19.6,19.64,66697.0,19.0121,19.0411,18.9734,19.0121,66697.0
2025-01-10 15:00:00,19.64,19.71,19.61,19.71,132418.0,19.0121,19.0799,18.9831,19.0799,132418.0
2025-01-10 15:30:00,19.71,19.77,19.65,19.65,658337.0,19.0799,19.1379,19.0218,19.0218,658337.0
2025-01-13 09:30:00,19.68,19.79,19.63,19.73,142455.0,19.0508,19.1573,19.0024,19.0992,142455.0
2025-01-13 10:00:00,19.73,19.81,19.65,19.67,83882.0,19.0992,19.1767,19.0218,19.0411,83882.0
2025-01-13 10:30:00,19.67,19.8,19.66,19.76,133840.0,19.0411,19.167,19.0315,19.1283,133840.0
2025-01-13 11:00:00,19.76,19.81,19.72,19.75,177146.0,19.1283,19.1767,19.0895,19.1186,177146.0
2025-01-13 11:30:00,19.75,19.76,19.65,19.65,83824.0,19.1186,19.1283,19.0218,19.0218,83824.0
2025-01-13 12:00:00,19.66,19.79,19.66,19.76,76280.0,19.0315,19.1573,19.0315,19.1283,76280.0
2025-01-13 12:30:00,19.75,19.79,19.73,19.78,53812.0,19.1186,19.1573,19.0992,19.1476,53812.0
2025-01-13 13:00:00,19.78,19.83,19.75,19.82,58339.0,19.1476,19.196,19.1186,19.1864,58339.0
2025-01-13 13:30:00,19.82,19.88,19.81,19.88,64003.0,19.1864,19.2444,19.1767,19.2444,64003.0
2025-01-13 14:00:00,19.88,19.88,19.83,19.87,67605.0,19.2444,19.2444,19.196,19.2348,67605.0
2025-01-13 14:30:00,19.87,19.9,19.84,19.89,53912.0,19.2348,19.2638,19.2057,19.2541,53912.0
2025-01-13 15:00:00,19.89,19.95,19.88,19.92,127092.0,19.2541,19.3122,19.2444,19.2832,127092.0
2025-01-13 15:30:00,19.92,20.03,19.91,20.0,390963.0,19.2832,19.3896,19.2735,19.3606,390963.0
2025-01-14 09:30:00,19.98,20.11,19.97,20.06,187134.0,19.3412,19.4671,19.3316,19.4187,187134.0
2025-01-14 10:00:00,20.05,20.18,20.04,20.16,74480.0,19.409,19.5348,19.3993,19.5155,74480.0
2025-01-14 10:30:00,20.17,20.24,20.15,20.21,76471.0,19.5252,19.5929,19.5058,19.5639,76471.0
2025-01-14 11:00:00,20.2,20.2,20.11,20.16,192678.0,19.5542,19.5542,19.4671,19.5155,192678.0
2025-01-14 11:30:00,20.14,20.16,20.07,20.09,104523.0,19.4961,19.5155,19.4284,19.4477,104523.0
2025-01-14 12:00:00,20.09,20.13,20.08,20.11,71187.0,19.4477,19.4864,19.438,19.4671,71187.0
2025-01-14 12:30:00,20.1,20.14,20.08,20.13,62325.0,19.4574,19.4961,19.438,19.4864,62325.0
2025-01-14 13:00:00,20.13,20.17,20.11,20.12,165721.0,19.4864,19.5252,19.4671,19.4768,165721.0
2025-01-14 13:30:00,20.13,20.21,20.12,20.18,30340.0,19.4864,19.5639,19.4768,19.5348,30340.0
2025-01-14 14:00:00,20.18,20.22,20.15,20.2,107422.0,19.5348,19.5736,19.5058,19.5542,107422.0
2025-01-14 14:30:00,20.19,20.23,20.15,20.17,67797.0,19.5445,19.5832,19.5058,19.5252,67797.0
2025-01-14 15:00:00,20.17,20.21,20.14,20.21,94354.0,19.5252,19.5639,19.4961,19.5639,94354.0
2025-01-14 15:30:00,20.21,20.23,20.11,20.14,643501.0,19.5639,19.5832,19.4671,19.4961,643501.0
2025-01-15 09:30:00,20.8,20.8,20.53,20.59,180250.0,20.135,20.135,19.8737,19.9317,180250.0
2025-01-15 10:00:00,20.6,20.62,20.42,20.47,194170.0,19.9414,19.9608,19.7672,19.8156,194170.0
2025-01-15 10:30:00,20.47,20.49,20.35,20.37,238360.0,19.8156,19.8349,19.6994,19.7188,238360.0
2025-01-15 11:00:00,20.37,20.42,20.32,20.38,100049.0,19.7188,19.7672,19.6704,19.7284,100049.0
2025-01-15 11:30:00,20.38,20.46,20.33,20.43,136721.0,19.7284,19.8059,19.68,19.7768,136721.0
2025-01-15 12:00:00,20.43,20.44,20.33,20.35,46258.0,19.7768,19.7865,19.68,19.6994,46258.0
2025-01-15 12:30:00,20.35,20.37,20.33,20.33,38874.0,19.6994,19.7188,19.68,19.68,38874.0
2025-01-15 13:00:00,20.34,20.34,20.28,20.32,79343.0,19.6897,19.6897,19.6316,19.6704,79343.0
2025-01-15 13:30:00,20.32,20.35,20.31,20.33,51868.0,19.6704,19.6994,19.6607,19.68,51868.0
2025-01-15 14:00:00,20.32,20.36,20.32,20.35,51150.0,19.6704,19.7091,19.6704,19.6994,51150.0
2025-01-15 14:30:00,20.35,20.37,20.33,20.34,55635.0,19.6994,19.7188,19.68,19.6897,55635.0
2025-01-15 15:00:00,20.33,20.39,20.32,20.39,78378.0,19.68,19.7381,19.6704,19.7381,78378.0
2025-01-15 15:30:00,20.39,20.39,20.29,20.3,383766.0,19.7381,19.7381,19.6413,19.651,383766.0
2025-01-16 09:30:00,20.35,20.47,20.31,20.34,127079.0,19.6994,19.8156,19.6607,19.6897,127079.0
2025-01-16 10:00:00,20.34,20.48,20.32,20.46,192778.0,19.6897,19.8253,19.6704,19.8059,192778.0
2025-01-16 10:30:00,20.47,20.53,20.45,20.53,63323.0,19.8156,19.8737,19.7962,19.8737,63323.0
2025-01-16 11:00:00,20.53,20.56,20.47,20.56,75436.0,19.8737,19.9027,19.8156,19.9027,75436.0
2025-01-16 11:30:00,20.55,20.61,20.53,20.55,101518.0,19.893,19.9511,19.8737,19.893,101518.0
2025-01-16 12:00:00,20.55,20.61,20.52,20.54,107228.0,19.893,19.9511,19.864,19.8833,107228.0
2025-01-16 12:30:00,20.55,20.58,20.51,20.55,76046.0,19.893,19.9221,19.8543,19.893,76046.0
2025-01-16 13:00:00,20.55,20.58,20.53,20.54,77892.0,19.893,19.9221,19.8737,19.8833,77892.0
2025-01-16 13:30:00,20.54,20.58,20.51,20.53,92726.0,19.8833,19.9221,19.8543,19.8737,92726.0
2025-01-16 14:00:00,20.53,20.57,20.5,20.57,61618.0,19.8737,19.9124,19.8446,19.9124,61618.0
2025-01-16 14:30:00,20.57,20.57,20.51,20.53,87807.0,19.9124,19.9124,19.8543,19.8737,87807.0
2025-01-16 15:00:00,20.52,20.59,20.52,20.57,98931.0,19.864,19.9317,19.864,19.9124,98931.0
2025-01-16 15:30:00,20.58,20.71,20.58,20.7,391108.0,19.9221,20.0479,19.9221,20.0382,391108.0
2025-01-17 09:30:00,20.81,20.82,20.66,20.77,629658.0,20.1447,20.1544,19.9995,20.106,629658.0
2025-01-17 10:00:00,20.77,20.81,20.7,20.8,81099.0,20.106,20.1447,20.0382,20.135,81099.0
2025-01-17 10:30:00,20.8,20.85,20.78,20.84,72056.0,20.135,20.1834,20.1157,20.1737,72056.0
2025-01-17 11:00:00,20.84,20.86,20.78,20.81,86735.0,20.1737,20.1931,20.1157,20.1447,86735.0
2025-01-17 11:30:00,20.8,20.82,20.73,20.73,101219.0,20.135,20.1544,20.0673,20.0673,101219.0
2025-01-17 12:00:00,20.73,20.77,20.71,20.76,142811.0,20.0673,20.106,20.0479,20.0963,142811.0
2025-01-17 12:30:00,20.76,20.81,20.75,20.78,147177.0,20.0963,20.1447,20.0866,20.1157,147177.0
2025-01-17 13:00:00,20.78,20.79,20.75,20.75,151453.0,20.1157,20.1253,20.0866,20.0866,151453.0
2025-01-17 13:30:00,20.75,20.77,20.72,20.74,61729.0,20.0866,20.106,20.0576,20.0769,61729.0
2025-01-17 14:00:00,20.75,20.79,20.74,20.78,45118.0,20.0866,20.1253,20.0769,20.1157,45118.0
2025-01-17 14:30:00,20.78,20.82,20.76,20.78,67422.0,20.1157,20.1544,20.0963,20.1157,67422.0
2025-01-17 15:00:00,20.77,20.82,20.75,20.8,88692.0,20.106,20.1544,20.0866,20.135,88692.0
2025-01-17 15:30:00,20.8,20.84,20.73,20.77,453473.0,20.135,20.1737,20.0673,20.106,453473.0
2025-01-21 09:30:00,20.82,21.18,20.82,21.11,199250.0,20.1544,20.5029,20.1544,20.4351,199250.0
2025-01-21 10:00:00,21.11,21.12,21.03,21.08,56692.0,20.4351,20.4448,20.3577,20.4061,56692.0
2025-01-21 10:30:00,21.07,21.1,21.04,21.08,62200.0,20.3964,20.4254,20.3673,20.4061,62200.0
2025-01-21 11:00:00,21.07,21.15,21.05,21.13,40815.0,20.3964,20.4738,20.377,20.4545,40815.0
2025-01-21 11:30:00,21.12,21.17,21.08,21.1,107932.0,20.4448,20.4932,20.4061,20.4254,107932.0
2025-01-21 12:00:00,21.09,21.12,21.04,21.11,88255.0,20.4157,20.4448,20.3673,20.4351,88255.0
2025-01-21 12:30:00,21.1,21.13,21.07,21.08,91478.0,20.4254,20.4545,20.3964,20.4061,91478.0
2025-01-21 13:00:00,21.07,21.1,21.02,21.04,90155.0,20.3964,20.4254,20.348,20.3673,90155.0
2025-01-21 13:30:00,21.04,21.06,21.0,21.05,115331.0,20.3673,20.3867,20.3286,20.377,115331.0
2025-01-21 14:00:00,21.05,21.09,21.03,21.07,156181.0,20.377,20.4157,20.3577,20.3964,156181.0
2025-01-21 14:30:00,21.06,21.07,21.01,21.04,131401.0,20.3867,20.3964,20.3383,20.3673,131401.0
2025-01-21 15:00:00,21.03,21.08,21.02,21.07,135623.0,20.3577,20.4061,20.348,20.3964,135623.0
2025-01-21 15:30:00,21.07,21.13,21.01,21.11,470011.0,20.3964,20.4545,20.3383,20.4351,470011.0
2025-01-22 09:30:00,21.0,21.03,20.75,20.8,183342.0,20.3286,20.3577,20.0866,20.135,183342.0
2025-01-22 10:00:00,20.8,20.84,20.76,20.76,90724.0,20.135,20.1737,20.0963,20.0963,90724.0
2025-01-22 10:30:00,20.76,20.76,20.68,20.69,109065.0,20.0963,20.0963,20.0189,20.0285,109065.0
2025-01-22 11:00:00,20.7,20.71,20.64,20.65,107614.0,20.0382,20.0479,19.9801,19.9898,107614.0
2025-01-22 11:30:00,20.65,20.69,20.59,20.59,125409.0,19.9898,20.0285,19.9317,19.9317,125409.0
2025-01-22 12:00:00,20.59,20.67,20.59,20.61,86366.0,19.9317,20.0092,19.9317,19.9511,86366.0
2025-01-22 12:30:00,20.61,20.63,20.55,20.56,85159.0,19.9511,19.9705,19.893,19.9027,85159.0
2025-01-22 13:00:00,20.56,20.64,20.55,20.62,79144.0,19.9027,19.9801,19.893,19.9608,79144.0
2025-01-22 13:30:00,20.63,20.63,20.58,20.59,58862.0,19.9705,19.9705,19.9221,19.9317,58862.0
2025-01-22 14:00:00,20.59,20.62,20.56,20.59,92059.0,19.9317,19.9608,19.9027,19.9317,92059.0
2025-01-22 14:30:00,20.58,20.63,20.57,20.62,68244.0,19.9221,19.9705,19.9124,19.9608,68244.0
2025-01-22 15:00:00,20.62,20.64,20.6,20.62,111077.0,19.9608,19.9801,19.9414,19.9608,111077.0
2025-01-22 15:30:00,20.62,20.66,20.54,20.55,469300.0,19.9608,19.9995,19.8833,19.893,469300.0
2025-01-23 09:30:00,20.6,20.68,20.42,20.55,190774.0,19.9414,20.0189,19.7672,19.893,190774.0
2025-01-23 10:00:00,20.55,20.56,20.47,20.48,78249.0,19.893,19.9027,19.8156,19.8253,78249.0
2025-01-23 10:30:00,20.48,20.59,20.48,20.58,61504.0,19.8253,19.9317,19.8253,19.9221,61504.0
2025-01-23 11:00:00,20.58,20.66,20.58,20.63,75770.0,19.9221,19.9995,19.9221,19.9705,75770.0
2025-01-23 11:30:00,20.63,20.66,20.59,20.6,51872.0,19.9705,19.9995,19.9317,19.9414,51872.0
2025-01-23 12:00:00,20.6,20.63,20.59,20.63,91201.0,19.9414,19.9705,19.9317,19.9705,91201.0
2025-01-23 12:30:00,20.63,20.66,20.61,20.64,53780.0,19.9705,19.9995,19.9511,19.9801,53780.0
2025-01-23 13:00:00,20.64,20.68,20.63,20.65,67933.0,19.9801,20.0189,19.9705,19.9898,67933.0
2025-01-23 13:30:00,20.66,20.66,20.61,20.64,44882.0,19.9995,19.9995,19.9511,19.9801,44882.0
2025-01-23 14:00:00,20.64,20.68,20.64,20.67,75655.0,19.9801,20.0189,19.9801,20.0092,75655.0
2025-01-23 14:30:00,20.66,20.68,20.64,20.64,64585.0,19.9995,20.0189,19.9801,19.9801,64585.0
2025-01-23 15:00:00,20.65,20.67,20.63,20.64,177405.0,19.9898,20.0092,19.9705,19.9801,177405.0
2025-01-23 15:30:00,20.64,20.67,20.62,20.66,491914.0,19.9801,20.0092,19.9608,19.9995,491914.0
2025-01-24 09:30:00,20.62,20.75,20.61,20.69,221379.0,19.9608,20.0866,19.9511,20.0285,221379.0
2025-01-24 10:00:00,20.69,20.74,20.66,20.7,65326.0,20.0285,20.0769,19.9995,20.0382,65326.0
2025-01-24 10:30:00,20.69,20.83,20.67,20.82,172379.0,20.0285,20.1641,20.0092,20.1544,172379.0
2025-01-24 11:00:00,20.81,20.9,20.8,20.9,75969.0,20.1447,20.2318,20.135,20.2318,75969.0
2025-01-24 11:30:00,20.89,20.91,20.78,20.79,295995.0,20.2221,20.2415,20.1157,20.1253,295995.0
2025-01-24 12:00:00,20.8,20.81,20.77,20.79,246302.0,20.135,20.1447,20.106,20.1253,246302.0
2025-01-24 12:30:00,20.79,20.82,20.77,20.81,59096.0,20.1253,20.1544,20.106,20.1447,59096.0
2025-01-24 13:00:00,20.81,20.84,20.8,20.8,77621.0,20.1447,20.1737,20.135,20.135,77621.0
2025-01-24 13:30:00,20.8,20.82,20.78,20.8,150569.0,20.135,20.1544,20.1157,20.135,150569.0
2025-01-24 14:00:00,20.8,20.83,20.78,20.82,329777.0,20.135,20.1641,20.1157,20.1544,329777.0
2025-01-24 14:30:00,20.82,20.86,20.82,20.83,60245.0,20.1544,20.1931,20.1544,20.1641,60245.0
2025-01-24 15:00:00,20.82,20.88,20.82,20.85,76989.0,20.1544,20.2125,20.1544,20.1834,76989.0
2025-01-24 15:30:00,20.85,20.86,20.78,20.82,411792.0,20.1834,20.1931,20.1157,20.1544,411792.0
2025-01-27 09:30:00,20.97,21.22,20.94,21.12,361285.0,20.2996,20.5416,20.2705,20.4448,361285.0
2025-01-27 10:00:00,21.12,21.13,21.02,21.05,185484.0,20.4448,20.4545,20.348,20.377,185484.0
2025-01-27 10:30:00,21.04,21.05,20.97,20.98,175539.0,20.3673,20.377,20.2996,20.3093,175539.0
2025-01-27 11:00:00,20.98,21.01,20.89,20.99,249670.0,20.3093,20.3383,20.2221,20.3189,249670.0
2025-01-27 11:30:00,20.99,21.02,20.94,21.0,149665.0,20.3189,20.348,20.2705,20.3286,149665.0
2025-01-27 12:00:00,21.0,21.08,20.99,21.07,126464.0,20.3286,20.4061,20.3189,20.3964,126464.0
2025-01-27 12:30:00,21.07,21.14,21.06,21.14,115105.0,20.3964,20.4642,20.3867,20.4642,115105.0
2025-01-27 13:00:00,21.14,21.16,21.09,21.14,157677.0,20.4642,20.4835,20.4157,20.4642,157677.0
2025-01-27 13:30:00,21.15,21.16,21.12,21.14,88644.0,20.4738,20.4835,20.4448,20.4642,88644.0
2025-01-27 14:00:00,21.14,21.17,21.1,21.16,81936.0,20.4642,20.4932,20.4254,20.4835,81936.0
2025-01-27 14:30:00,21.15,21.24,21.14,21.2,122635.0,20.4738,20.561,20.4642,20.5222,122635.0
2025-01-27 15:00:00,21.19,21.19,21.12,21.15,130950.0,20.5126,20.5126,20.4448,20.4738,130950.0
2025-01-27 15:30:00,21.15,21.2,21.08,21.2,637768.0,20.4738,20.5222,20.4061,20.5222,637768.0
2025-01-28 09:30:00,21.09,21.18,21.03,21.06,184486.0,20.4157,20.5029,20.3577,20.3867,184486.0
2025-01-28 10:00:00,21.05,21.06,20.96,20.99,85534.0,20.377,20.3867,20.2899,20.3189,85534.0
2025-01-28 10:30:00,20.99,21.1,20.98,21.07,84064.0,20.3189,20.4254,20.3093,20.3964,84064.0
2025-01-28 11:00:00,21.08,21.1,20.91,20.92,101613.0,20.4061,20.4254,20.2415,20.2512,101613.0
2025-01-28 11:30:00,20.92,20.92,20.78,20.82,148333.0,20.2512,20.2512,20.1157,20.1544,148333.0
2025-01-28 12:00:00,20.82,20.84,20.72,20.75,189547.0,20.1544,20.1737,20.0576,20.0866,189547.0
2025-01-28 12:30:00,20.75,20.77,20.69,20.71,194214.0,20.0866,20.106,20.0285,20.0479,194214.0
2025-01-28 13:00:00,20.71,20.72,20.67,20.68,204539.0,20.0479,20.0576,20.0092,20.0189,204539.0
2025-01-28 13:30:00,20.69,20.7,20.63,20.64,118636.0,20.0285,20.0382,19.9705,19.9801,118636.0
2025-01-28 14:00:00,20.64,20.65,20.59,20.62,111251.0,19.9801,19.9898,19.9317,19.9608,111251.0
2025-01-28 14:30:00,20.63,20.64,20.59,20.61,68120.0,19.9705,19.9801,19.9317,19.9511,68120.0
2025-01-28 15:00:00,20.61,20.7,20.6,20.69,87026.0,19.9511,20.0382,19.9414,20.0285,87026.0
2025-01-28 15:30:00,20.68,20.78,20.65,20.66,406699.0,20.0189,20.1157,19.9898,19.9995,406699.0
2025-01-29 09:30:00,20.72,20.77,20.6,20.61,135187.0,20.0576,20.106,19.9414,19.9511,135187.0
2025-01-29 10:00:00,20.6,20.6,20.45,20.45,194915.0,19.9414,19.9414,19.7962,19.7962,194915.0
2025-01-29 10:30:00,20.45,20.53,20.44,20.46,161237.0,19.7962,19.8737,19.7865,19.8059,161237.0
2025-01-29 11:00:00,20.46,20.48,20.22,20.23,381239.0,19.8059,19.8253,19.5736,19.5832,381239.0
2025-01-29 11:30:00,20.23,20.28,20.15,20.16,291430.0,19.5832,19.6316,19.5058,19.5155,291430.0
2025-01-29 12:00:00,20.16,20.17,20.09,20.14,237555.0,19.5155,19.5252,19.4477,19.4961,237555.0
2025-01-29 12:30:00,20.15,20.21,20.12,20.19,132826.0,19.5058,19.5639,19.4768,19.5445,132826.0
2025-01-29 13:00:00,20.19,20.21,20.14,20.21,109582.0,19.5445,19.5639,19.4961,19.5639,109582.0
2025-01-29 13:30:00,20.21,20.21,20.14,20.16,111967.0,19.5639,19.5639,19.4961,19.5155,111967.0
2025-01-29 14:00:00,20.16,20.16,19.9,19.94,263588.0,19.5155,19.5155,19.2638,19.3025,263588.0
2025-01-29 14:30:00,19.94,20.2,19.93,20.13,258025.0,19.3025,19.5542,19.2928,19.4864,258025.0
2025-01-29 15:00:00,20.13,20.25,20.11,20.2,251025.0,19.4864,19.6026,19.4671,19.5542,251025.0
2025-01-29 15:30:00,20.21,20.23,20.11,20.22,650412.0,19.5639,19.5832,19.4671,19.5736,650412.0
2025-01-30 09:30:00,20.55,20.68,20.46,20.51,255068.0,19.893,20.0189,19.8059,19.8543,255068.0
2025-01-30 10:00:00,20.52,20.61,20.49,20.55,169887.0,19.864,19.9511,19.8349,19.893,169887.0
2025-01-30 10:30:00,20.55,20.6,20.52,20.57,122744.0,19.893,19.9414,19.864,19.9124,122744.0
2025-01-30 11:00:00,20.57,20.6,20.54,20.57,117963.0,19.9124,19.9414,19.8833,19.9124,117963.0
2025-01-30 11:30:00,20.57,20.64,20.54,20.57,143976.0,19.9124,19.9801,19.8833,19.9124,143976.0
2025-01-30 12:00:00,20.56,20.6,20.51,20.51,114523.0,19.9027,19.9414,19.8543,19.8543,114523.0
2025-01-30 12:30:00,20.51,20.57,20.5,20.55,115380.0,19.8543,19.9124,19.8446,19.893,115380.0
2025-01-30 13:00:00,20.55,20.63,20.55,20.62,138338.0,19.893,19.9705,19.893,19.9608,138338.0
2025-01-30 13:30:00,20.61,20.69,20.61,20.64,169406.0,19.9511,20.0285,19.9511,19.9801,169406.0
2025-01-30 14:00:00,20.64,20.64,20.57,20.61,95133.0,19.9801,19.9801,19.9124,19.9511,95133.0
2025-01-30 14:30:00,20.61,20.62,20.58,20.62,152816.0,19.9511,19.9608,19.9221,19.9608,152816.0
2025-01-30 15:00:00,20.61,20.66,20.59,20.64,200713.0,19.9511,19.9995,19.9317,19.9801,200713.0
2025-01-30 15:30:00,20.64,20.64,20.35,20.5,732894.0,19.9801,19.9801,19.6994,19.8446,732894.0
2025-01-31 09:30:00,20.43,20.8,20.38,20.79,291644.0,19.7768,20.135,19.7284,20.1253,291644.0
2025-01-31 10:00:00,20.79,20.87,20.77,20.86,237245.0,20.1253,20.2028,20.106,20.1931,237245.0
2025-01-31 10:30:00,20.86,20.89,20.75,20.78,116003.0,20.1931,20.2221,20.0866,20.1157,116003.0
2025-01-31 11:00:00,20.78,20.83,20.71,20.81,297429.0,20.1157,20.1641,20.0479,20.1447,297429.0
2025-01-31 11:30:00,20.82,20.87,20.79,20.81,65307.0,20.1544,20.2028,20.1253,20.1447,65307.0
2025-01-31 12:00:00,20.8,20.84,20.75,20.81,106350.0,20.135,20.1737,20.0866,20.1447,106350.0
2025-01-31 12:30:00,20.81,20.84,20.78,20.79,61340.0,20.1447,20.1737,20.1157,20.1253,61340.0
2025-01-31 13:00:00,20.79,20.82,20.69,20.69,168070.0,20.1253,20.1544,20.0285,20.0285,168070.0
2025-01-31 13:30:00,20.69,20.69,20.58,20.59,82704.0,20.0285,20.0285,19.9221,19.9317,82704.0
2025-01-31 14:00:00,20.58,20.6,20.52,20.57,50423.0,19.9221,19.9414,19.864,19.9124,50423.0
2025-01-31 14:30:00,20.57,20.64,20.56,20.61,123982.0,19.9124,19.9801,19.9027,19.9511,123982.0
2025-01-31 15:00:00,20.62,20.62,20.51,20.52,94728.0,19.9608,19.9608,19.8543,19.864,94728.0
2025-01-31 15:30:00,20.52,20.87,20.49,20.66,2256364.0,19.864,20.2028,19.8349,19.9995,2256364.0
2025-02-03 09:30:00,20.45,20.55,20.14,20.15,288037.0,19.7962,19.893,19.4961,19.5058,288037.0
2025-02-03 10:00:00,20.15,20.62,20.14,20.61,319376.0,19.5058,19.9608,19.4961,19.9511,319376.0
2025-02-03 10:30:00,20.61,20.64,20.5,20.53,190248.0,19.9511,19.9801,19.8446,19.8737,190248.0
2025-02-03 11:00:00,20.53,20.69,20.52,20.63,145803.0,19.8737,20.0285,19.864,19.9705,145803.0
2025-02-03 11:30:00,20.63,20.68,20.48,20.51,138001.0,19.9705,20.0189,19.8253,19.8543,138001.0
2025-02-03 12:00:00,20.5,20.51,20.38,20.48,99447.0,19.8446,19.8543,19.7284,19.8253,99447.0
2025-02-03 12:30:00,20.48,20.51,20.36,20.42,141797.0,19.8253,19.8543,19.7091,19.7672,141797.0
2025-02-03 13:00:00,20.41,20.47,20.36,20.38,157295.0,19.7575,19.8156,19.7091,19.7284,157295.0
2025-02-03 13:30:00,20.39,20.43,20.36,20.39,131847.0,19.7381,19.7768,19.7091,19.7381,131847.0
2025-02-03 14:00:00,20.39,20.45,20.37,20.42,172536.0,19.7381,19.7962,19.7188,19.7672,172536.0
2025-02-03 14:30:00,20.42,20.44,20.39,20.41,162646.0,19.7672,19.7865,19.7381,19.7575,162646.0
2025-02-03 15:00:00,20.41,20.51,20.39,20.48,364364.0,19.7575,19.8543,19.7381,19.8253,364364.0
2025-02-03 15:30:00,20.48,20.49,20.35,20.38,1095366.0,19.8253,19.8349,19.6994,19.7284,1095366.0
2025-02-04 09:30:00,20.01,20.43,19.68,20.07,1250559.0,19.3703,19.7768,19.0508,19.4284,1250559.0
2025-02-04 10:00:00,20.06,20.21,19.98,20.03,434769.0,19.4187,19.5639,19.3412,19.3896,434769.0
2025-02-04 10:30:00,20.03,20.07,19.94,20.03,683936.0,19.3896,19.4284,19.3025,19.3896,683936.0
2025-02-04 11:00:00,20.03,20.26,20.02,20.26,467043.0,19.3896,19.6123,19.38,19.6123,467043.0
2025-02-04 11:30:00,20.25,20.34,20.17,20.19,400834.0,19.6026,19.6897,19.5252,19.5445,400834.0
2025-02-04 12:00:00,20.18,20.24,20.14,20.15,183044.0,19.5348,19.5929,19.4961,19.5058,183044.0
2025-02-04 12:30:00,20.15,20.26,20.14,20.25,178912.0,19.5058,19.6123,19.4961,19.6026,178912.0
2025-02-04 13:00:00,20.25,20.26,20.1,20.11,249711.0,19.6026,19.6123,19.4574,19.4671,249711.0
2025-02-04 13:30:00,20.11,20.15,20.09,20.11,271102.0,19.4671,19.5058,19.4477,19.4671,271102.0
2025-02-04 14:00:00,20.11,20.13,20.05,20.07,455918.0,19.4671,19.4864,19.409,19.4284,455918.0
2025-02-04 14:30:00,20.07,20.11,19.96,19.97,521973.0,19.4284,19.4671,19.3219,19.3316,521973.0
2025-02-04 15:00:00,19.98,20.01,19.94,19.95,343760.0,19.3412,19.3703,19.3025,19.3122,343760.0
2025-02-04 15:30:00,19.96,20.06,19.95,20.03,1215504.0,19.3219,19.4187,19.3122,19.3896,1215504.0
2025-02-05 09:30:00,20.33,20.33,19.86,19.92,231261.0,19.68,19.68,19.2251,19.2832,231261.0
2025-02-05 10:00:00,19.93,20.02,19.93,20.02,898492.0,19.2928,19.38,19.2928,19.38,898492.0
2025-02-05 10:30:00,20.02,20.06,19.99,20.01,301262.0,19.38,19.4187,19.3509,19.3703,301262.0
2025-02-05 11:00:00,20.01,20.09,19.9,20.02,2137487.0,19.3703,19.4477,19.2638,19.38,2137487.0
2025-02-05 11:30:00,20.03,20.03,19.96,20.0,211262.0,19.3896,19.3896,19.3219,19.3606,211262.0
2025-02-05 12:00:00,20.01,20.05,19.99,20.03,114575.0,19.3703,19.409,19.3509,19.3896,114575.0
2025-02-05 12:30:00,20.03,20.06,20.01,20.03,90780.0,19.3896,19.4187,19.3703,19.3896,90780.0
2025-02-05 13:00:00,20.03,20.03,20.0,20.02,82595.0,19.3896,19.3896,19.3606,19.38,82595.0
2025-02-05 13:30:00,20.02,20.15,20.01,20.12,172870.0,19.38,19.5058,19.3703,19.4768,172870.0
2025-02-05 14:00:00,20.12,20.21,20.11,20.21,192920.0,19.4768,19.5639,19.4671,19.5639,192920.0
2025-02-05 14:30:00,20.21,20.22,20.11,20.13,191529.0,19.5639,19.5736,19.4671,19.4864,191529.0
2025-02-05 15:00:00,20.13,20.16,20.08,20.11,326895.0,19.4864,19.5155,19.438,19.4671,326895.0
2025-02-05 15:30:00,20.11,20.12,20.04,20.04,831665.0,19.4671,19.4768,19.3993,19.3993,831665.0
2025-02-06 09:30:00,20.11,20.3,20.11,20.26,297271.0,19.4671,19.651,19.4671,19.6123,297271.0
2025-02-06 10:00:00,20.26,20.37,20.23,20.33,345194.0,19.6123,19.7188,19.5832,19.68,345194.0
2025-02-06 10:30:00,20.33,20.36,20.24,20.25,169180.0,19.68,19.7091,19.5929,19.6026,169180.0
2025-02-06 11:00:00,20.25,20.39,20.24,20.38,201835.0,19.6026,19.7381,19.5929,19.7284,201835.0
2025-02-06 11:30:00,20.37,20.39,20.18,20.19,234765.0,19.7188,19.7381,19.5348,19.5445,234765.0
2025-02-06 12:00:00,20.18,20.24,20.17,20.23,93219.0,19.5348,19.5929,19.5252,19.5832,93219.0
2025-02-06 12:30:00,20.22,20.26,20.22,20.23,129933.0,19.5736,19.6123,19.5736,19.5832,129933.0
2025-02-06 13:00:00,20.23,20.27,20.22,20.26,181969.0,19.5832,19.622,19.5736,19.6123,181969.0
2025-02-06 13:30:00,20.26,20.27,20.21,20.22,85795.0,19.6123,19.622,19.5639,19.5736,85795.0
2025-02-06 14:00:00,20.21,20.24,20.19,20.19,138958.0,19.5639,19.5929,19.5445,19.5445,138958.0
2025-02-06 14:30:00,20.2,20.21,20.16,20.17,217587.0,19.5542,19.5639,19.5155,19.5252,217587.0
2025-02-06 15:00:00,20.16,20.26,20.15,20.21,380625.0,19.5155,19.6123,19.5058,19.5639,380625.0
2025-02-06 15:30:00,20.21,20.24,20.12,20.14,713918.0,19.5639,19.5929,19.4768,19.4961,713918.0
2025-02-07 09:30:00,20.14,20.21,19.93,20.0,229736.0,19.4961,19.5639,19.2928,19.3606,229736.0
2025-02-07 10:00:00,20.0,20.0,19.76,19.91,444480.0,19.3606,19.3606,19.1283,19.2735,444480.0
2025-02-07 10:30:00,19.9,19.91,19.75,19.8,275026.0,19.2638,19.2735,19.1186,19.167,275026.0
2025-02-07 11:00:00,19.8,19.85,19.74,19.74,263646.0,19.167,19.2154,19.1089,19.1089,263646.0
2025-02-07 11:30:00,19.74,19.77,19.72,19.75,140878.0,19.1089,19.1379,19.0895,19.1186,140878.0
2025-02-07 12:00:00,19.74,19.87,19.73,19.86,235061.0,19.1089,19.2348,19.0992,19.2251,235061.0
2025-02-07 12:30:00,19.86,19.89,19.82,19.82,224345.0,19.2251,19.2541,19.1864,19.1864,224345.0
2025-02-07 13:00:00,19.82,19.86,19.82,19.84,400129.0,19.1864,19.2251,19.1864,19.2057,400129.0
2025-02-07 13:30:00,19.84,19.84,19.75,19.76,257158.0,19.2057,19.2057,19.1186,19.1283,257158.0
2025-02-07 14:00:00,19.76,19.8,19.75,19.78,171078.0,19.1283,19.167,19.1186,19.1476,171078.0
2025-02-07 14:30:00,19.78,19.81,19.77,19.79,156917.0,19.1476,19.1767,19.1379,19.1573,156917.0
2025-02-07 15:00:00,19.79,19.8,19.74,19.79,154084.0,19.1573,19.167,19.1089,19.1573,154084.0
2025-02-07 15:30:00,19.79,19.86,19.75,19.85,949219.0,19.1573,19.2251,19.1186,19.2154,949219.0
2025-02-10 09:30:00,19.82,19.87,19.5,19.55,338088.0,19.1864,19.2348,18.8766,18.925,338088.0
2025-02-10 10:00:00,19.55,19.65,19.54,19.63,167136.0,18.925,19.0218,18.9153,19.0024,167136.0
2025-02-10 10:30:00,19.64,19.72,19.62,19.63,136234.0,19.0121,19.0895,18.9927,19.0024,136234.0
2025-02-10 11:00:00,19.63,19.63,19.45,19.57,330271.0,19.0024,19.0024,18.8282,18.9443,330271.0
2025-02-10 11:30:00,19.57,19.68,19.56,19.66,242180.0,18.9443,19.0508,18.9347,19.0315,242180.0
2025-02-10 12:00:00,19.66,19.66,19.58,19.6,286505.0,19.0315,19.0315,18.954,18.9734,286505.0
2025-02-10 12:30:00,19.6,19.61,19.57,19.59,79984.0,18.9734,18.9831,18.9443,18.9637,79984.0
2025-02-10 13:00:00,19.59,19.64,19.58,19.61,182754.0,18.9637,19.0121,18.954,18.9831,182754.0
2025-02-10 13:30:00,19.61,19.7,19.59,19.66,171451.0,18.9831,19.0702,18.9637,19.0315,171451.0
2025-02-10 14:00:00,19.66,19.7,19.64,19.68,134825.0,19.0315,19.0702,19.0121,19.0508,134825.0
2025-02-10 14:30:00,19.68,19.71,19.67,19.7,209682.0,19.0508,19.0799,19.0411,19.0702,209682.0
2025-02-10 15:00:00,19.7,19.71,19.65,19.65,264515.0,19.0702,19.0799,19.0218,19.0218,264515.0
2025-02-10 15:30:00,19.65,19.67,19.57,19.59,808337.0,19.0218,19.0411,18.9443,18.9637,808337.0
2025-02-11 09:30:00,19.43,19.56,19.37,19.52,420756.0,18.8088,18.9347,18.7507,18.8959,420756.0
2025-02-11 10:00:00,19.52,19.54,19.41,19.43,575992.0,18.8959,18.9153,18.7895,18.8088,575992.0
2025-02-11 10:30:00,19.43,19.54,19.42,19.54,542152.0,18.8088,18.9153,18.7991,18.9153,542152.0
2025-02-11 11:00:00,19.54,19.67,19.52,19.61,220685.0,18.9153,19.0411,18.8959,18.9831,220685.0
2025-02-11 11:30:00,19.61,19.62,19.55,19.57,242833.0,18.9831,18.9927,18.925,18.9443,242833.0
2025-02-11 12:00:00,19.57,19.58,19.52,19.54,148117.0,18.9443,18.954,18.8959,18.9153,148117.0
2025-02-11 12:30:00,19.54,19.57,19.53,19.55,116581.0,18.9153,18.9443,18.9056,18.925,116581.0
2025-02-11 13:00:00,19.55,19.61,19.55,19.57,232640.0,18.925,18.9831,18.925,18.9443,232640.0
2025-02-11 13:30:00,19.58,19.63,19.56,19.63,68857.0,18.954,19.0024,18.9347,19.0024,68857.0
2025-02-11 14:00:00,19.63,19.66,19.62,19.65,79640.0,19.0024,19.0315,18.9927,19.0218,79640.0
2025-02-11 14:30:00,19.64,19.66,19.62,19.63,105391.0,19.0121,19.0315,18.9927,19.0024,105391.0
2025-02-11 15:00:00,19.63,19.64,19.59,19.61,118436.0,19.0024,19.0121,18.9637,18.9831,118436.0
2025-02-11 15:30:00,19.61,19.65,19.58,19.62,661390.0,18.9831,19.0218,18.954,18.9927,661390.0
2025-02-12 09:30:00,19.23,19.47,19.23,19.43,223841.0,18.6152,18.8475,18.6152,18.8088,223841.0
2025-02-12 10:00:00,19.43,19.48,19.34,19.48,215385.0,18.8088,18.8572,18.7217,18.8572,215385.0
2025-02-12 10:30:00,19.47,19.49,19.39,19.43,192518.0,18.8475,18.8669,18.7701,18.8088,192518.0
2025-02-12 11:00:00,19.42,19.42,19.33,19.35,130223.0,18.7991,18.7991,18.712,18.7314,130223.0
2025-02-12 11:30:00,19.35,19.38,19.34,19.38,134553.0,18.7314,18.7604,18.7217,18.7604,134553.0
2025-02-12 12:00:00,19.37,19.45,19.35,19.45,203454.0,18.7507,18.8282,18.7314,18.8282,203454.0
2025-02-12 12:30:00,19.45,19.5,19.44,19.48,94314.0,18.8282,18.8766,18.8185,18.8572,94314.0
2025-02-12 13:00:00,19.48,19.5,19.46,19.46,85479.0,18.8572,18.8766,18.8379,18.8379,85479.0
2025-02-12 13:30:00,19.46,19.5,19.46,19.46,110770.0,18.8379,18.8766,18.8379,18.8379,110770.0
2025-02-12 14:00:00,19.46,19.47,19.39,19.42,133417.0,18.8379,18.8475,18.7701,18.7991,133417.0
2025-02-12 14:30:00,19.42,19.45,19.41,19.43,176759.0,18.7991,18.8282,18.7895,18.8088,176759.0
2025-02-12 15:00:00,19.44,19.49,19.42,19.49,415976.0,18.8185,18.8669,18.7991,18.8669,415976.0
2025-02-12 15:30:00,19.5,19.52,19.42,19.47,1049907.0,18.8766,18.8959,18.7991,18.8475,1049907.0
2025-02-13 09:30:00,19.48,19.81,19.48,19.8,629001.0,18.8572,19.1767,18.8572,19.167,629001.0
2025-02-13 10:00:00,19.81,19.96,19.78,19.94,325437.0,19.1767,19.3219,19.1476,19.3025,325437.0
2025-02-13 10:30:00,19.94,20.0,19.91,19.92,297232.0,19.3025,19.3606,19.2735,19.2832,297232.0
2025-02-13 11:00:00,19.93,19.93,19.79,19.8,252900.0,19.2928,19.2928,19.1573,19.167,252900.0
2025-02-13 11:30:00,19.8,19.86,19.79,19.82,180837.0,19.167,19.2251,19.1573,19.1864,180837.0
2025-02-13 12:00:00,19.82,19.88,19.8,19.86,159059.0,19.1864,19.2444,19.167,19.2251,159059.0
2025-02-13 12:30:00,19.87,19.89,19.85,19.85,145962.0,19.2348,19.2541,19.2154,19.2154,145962.0
2025-02-13 13:00:00,19.86,19.89,19.83,19.88,129813.0,19.2251,19.2541,19.196,19.2444,129813.0
2025-02-13 13:30:00,19.88,19.9,19.76,19.8,157213.0,19.2444,19.2638,19.1283,19.167,157213.0
2025-02-13 14:00:00,19.8,19.92,19.79,19.88,191460.0,19.167,19.2832,19.1573,19.2444,191460.0
2025-02-13 14:30:00,19.88,19.92,19.86,19.91,153976.0,19.2444,19.2832,19.2251,19.2735,153976.0
2025-02-13 15:00:00,19.91,19.93,19.89,19.93,177633.0,19.2735,19.2928,19.2541,19.2928,177633.0
2025-02-13 15:30:00,19.93,20.0,19.92,19.96,706544.0,19.2928,19.3606,19.2832,19.3219,706544.0
2025-02-14 09:30:00,19.69,19.77,19.59,19.77,385911.0,19.3573,19.4359,19.259,19.4359,385911.0
2025-02-14 10:00:00,19.77,19.78,19.59,19.64,207078.0,19.4359,19.4457,19.259,19.3081,207078.0
2025-02-14 10:30:00,19.64,19.66,19.52,19.55,163131.0,19.3081,19.3278,19.1901,19.2196,163131.0
2025-02-14 11:00:00,19.55,19.6,19.5,19.5,133560.0,19.2196,19.2688,19.1705,19.1705,133560.0
2025-02-14 11:30:00,19.51,19.6,19.48,19.6,108198.0,19.1803,19.2688,19.1508,19.2688,108198.0
2025-02-14 12:00:00,19.59,19.61,19.55,19.57,88384.0,19.259,19.2786,19.2196,19.2393,88384.0
2025-02-14 12:30:00,19.57,19.61,19.53,19.55,128469.0,19.2393,19.2786,19.2,19.2196,128469.0
2025-02-14 13:00:00,19.54,19.55,19.52,19.53,56174.0,19.2098,19.2196,19.1901,19.2,56174.0
2025-02-14 13:30:00,19.53,19.56,19.52,19.54,46802.0,19.2,19.2295,19.1901,19.2098,46802.0
2025-02-14 14:00:00,19.55,19.55,19.52,19.52,80987.0,19.2196,19.2196,19.1901,19.1901,80987.0
2025-02-14 14:30:00,19.52,19.54,19.49,19.53,105326.0,19.1901,19.2098,19.1606,19.2,105326.0
2025-02-14 15:00:00,19.53,19.59,19.51,19.57,167704.0,19.2,19.259,19.1803,19.2393,167704.0
2025-02-14 15:30:00,19.57,19.6,19.54,19.59,644381.0,19.2393,19.2688,19.2098,19.259,644381.0
2025-02-18 09:30:00,19.5,19.71,19.5,19.71,198753.0,19.1705,19.3769,19.1705,19.3769,198753.0
2025-02-18 10:00:00,19.71,19.73,19.63,19.68,146218.0,19.3769,19.3966,19.2983,19.3474,146218.0
2025-02-18 10:30:00,19.68,19.73,19.65,19.71,228557.0,19.3474,19.3966,19.3179,19.3769,228557.0
2025-02-18 11:00:00,19.7,19.71,19.62,19.64,154327.0,19.3671,19.3769,19.2884,19.3081,154327.0
2025-02-18 11:30:00,19.64,19.65,19.58,19.6,95008.0,19.3081,19.3179,19.2491,19.2688,95008.0
2025-02-18 12:00:00,19.6,19.61,19.58,19.6,58175.0,19.2688,19.2786,19.2491,19.2688,58175.0
2025-02-18 12:30:00,19.59,19.61,19.51,19.52,64436.0,19.259,19.2786,19.1803,19.1901,64436.0
2025-02-18 13:00:00,19.52,19.56,19.51,19.54,34308.0,19.1901,19.2295,19.1803,19.2098,34308.0
2025-02-18 13:30:00,19.55,19.57,19.52,19.54,46523.0,19.2196,19.2393,19.1901,19.2098,46523.0
2025-02-18 14:00:00,19.55,19.61,19.54,19.59,78302.0,19.2196,19.2786,19.2098,19.259,78302.0
2025-02-18 14:30:00,19.59,19.64,19.58,19.64,118398.0,19.259,19.3081,19.2491,19.3081,118398.0
2025-02-18 15:00:00,19.64,19.65,19.58,19.6,206210.0,19.3081,19.3179,19.2491,19.2688,206210.0
2025-02-18 15:30:00,19.6,19.65,19.56,19.58,450747.0,19.2688,19.3179,19.2295,19.2491,450747.0
2025-02-19 09:30:00,19.5,19.58,19.5,19.55,116905.0,19.1705,19.2491,19.1705,19.2196,116905.0
2025-02-19 10:00:00,19.56,19.65,19.55,19.57,106372.0,19.2295,19.3179,19.2196,19.2393,106372.0
2025-02-19 10:30:00,19.57,19.61,19.55,19.57,103993.0,19.2393,19.2786,19.2196,19.2393,103993.0
2025-02-19 11:00:00,19.57,19.57,19.5,19.54,80661.0,19.2393,19.2393,19.1705,19.2098,80661.0
2025-02-19 11:30:00,19.54,19.54,19.47,19.52,206167.0,19.2098,19.2098,19.141,19.1901,206167.0
2025-02-19 12:00:00,19.52,19.54,19.49,19.5,126129.0,19.1901,19.2098,19.1606,19.1705,126129.0
2025-02-19 12:30:00,19.5,19.53,19.49,19.51,82889.0,19.1705,19.2,19.1606,19.1803,82889.0
2025-02-19 13:00:00,19.51,19.53,19.5,19.53,74259.0,19.1803,19.2,19.1705,19.2,74259.0
2025-02-19 13:30:00,19.53,19.54,19.5,19.52,149250.0,19.2,19.2098,19.1705,19.1901,149250.0
2025-02-19 14:00:00,19.52,19.57,19.5,19.53,193247.0,19.1901,19.2393,19.1705,19.2,193247.0
2025-02-19 14:30:00,19.52,19.53,19.49,19.51,228495.0,19.1901,19.2,19.1606,19.1803,228495.0
2025-02-19 15:00:00,19.51,19.54,19.49,19.53,305588.0,19.1803,19.2098,19.1606,19.2,305588.0
2025-02-19 15:30:00,19.52,19.59,19.47,19.5,745466.0,19.1901,19.259,19.141,19.1705,745466.0
2025-02-20 09:30:00,19.48,19.63,19.47,19.6,258118.0,19.1508,19.2983,19.141,19.2688,258118.0
2025-02-20 10:00:00,19.6,19.66,19.59,19.61,143446.0,19.2688,19.3278,19.259,19.2786,143446.0
2025-02-20 10:30:00,19.61,19.73,19.6,19.69,157510.0,19.2786,19.3966,19.2688,19.3573,157510.0
2025-02-20 11:00:00,19.68,19.74,19.66,19.7,225449.0,19.3474,19.4064,19.3278,19.3671,225449.0
2025-02-20 11:30:00,19.7,19.7,19.6,19.61,125744.0,19.3671,19.3671,19.2688,19.2786,125744.0
2025-02-20 12:00:00,19.61,19.72,19.61,19.7,124852.0,19.2786,19.3868,19.2786,19.3671,124852.0
2025-02-20 12:30:00,19.69,19.72,19.67,19.71,94201.0,19.3573,19.3868,19.3376,19.3769,94201.0
2025-02-20 13:00:00,19.71,19.73,19.68,19.69,106225.0,19.3769,19.3966,19.3474,19.3573,106225.0
2025-02-20 13:30:00,19.69,19.81,19.68,19.8,138930.0,19.3573,19.4752,19.3474,19.4654,138930.0
2025-02-20 14:00:00,19.8,19.81,19.74,19.75,178347.0,19.4654,19.4752,19.4064,19.4162,178347.0
2025-02-20 14:30:00,19.75,19.88,19.72,19.85,355663.0,19.4162,19.5441,19.3868,19.5146,355663.0
2025-02-20 15:00:00,19.84,19.85,19.77,19.78,354820.0,19.5047,19.5146,19.4359,19.4457,354820.0
2025-02-20 15:30:00,19.78,19.86,19.73,19.77,886084.0,19.4457,19.5244,19.3966,19.4359,886084.0
2025-02-21 09:30:00,19.77,19.81,19.7,19.76,199413.0,19.4359,19.4752,19.3671,19.4261,199413.0
2025-02-21 10:00:00,19.76,19.78,19.68,19.69,120500.0,19.4261,19.4457,19.3474,19.3573,120500.0
2025-02-21 10:30:00,19.69,19.73,19.66,19.68,160611.0,19.3573,19.3966,19.3278,19.3474,160611.0
2025-02-21 11:00:00,19.68,19.69,19.63,19.64,219246.0,19.3474,19.3573,19.2983,19.3081,219246.0
2025-02-21 11:30:00,19.64,19.64,19.56,19.62,209967.0,19.3081,19.3081,19.2295,19.2884,209967.0
2025-02-21 12:00:00,19.62,19.63,19.53,19.53,140878.0,19.2884,19.2983,19.2,19.2,140878.0
2025-02-21 12:30:00,19.54,19.55,19.5,19.53,187050.0,19.2098,19.2196,19.1705,19.2,187050.0
2025-02-21 13:00:00,19.52,19.53,19.41,19.42,547930.0,19.1901,19.2,19.082,19.0918,547930.0
2025-02-21 13:30:00,19.42,19.53,19.4,19.5,137573.0,19.0918,19.2,19.0722,19.1705,137573.0
2025-02-21 14:00:00,19.5,19.56,19.49,19.52,187699.0,19.1705,19.2295,19.1606,19.1901,187699.0
2025-02-21 14:30:00,19.52,19.71,19.5,19.69,445255.0,19.1901,19.3769,19.1705,19.3573,445255.0
2025-02-21 15:00:00,19.69,19.78,19.67,19.77,297172.0,19.3573,19.4457,19.3376,19.4359,297172.0
2025-02-21 15:30:00,19.77,19.82,19.73,19.75,1095972.0,19.4359,19.4851,19.3966,19.4162,1095972.0
2025-02-24 09:30:00,19.81,19.89,19.69,19.87,190335.0,19.4752,19.5539,19.3573,19.5342,190335.0
2025-02-24 10:00:00,19.87,19.9,19.78,19.82,165532.0,19.5342,19.5637,19.4457,19.4851,165532.0
2025-02-24 10:30:00,19.82,19.88,19.75,19.86,99312.0,19.4851,19.5441,19.4162,19.5244,99312.0
2025-02-24 11:00:00,19.86,19.9,19.83,19.87,112848.0,19.5244,19.5637,19.4949,19.5342,112848.0
2025-02-24 11:30:00,19.87,19.91,19.8,19.87,165553.0,19.5342,19.5735,19.4654,19.5342,165553.0
2025-02-24 12:00:00,19.87,19.9,19.82,19.87,116912.0,19.5342,19.5637,19.4851,19.5342,116912.0
2025-02-24 12:30:00,19.87,19.92,19.85,19.9,89184.0,19.5342,19.5834,19.5146,19.5637,89184.0
2025-02-24 13:00:00,19.89,19.94,19.88,19.93,137657.0,19.5539,19.603,19.5441,19.5932,137657.0
2025-02-24 13:30:00,19.92,19.92,19.87,19.87,108975.0,19.5834,19.5834,19.5342,19.5342,108975.0
2025-02-24 14:00:00,19.88,19.91,19.76,19.77,287581.0,19.5441,19.5735,19.4261,19.4359,287581.0
2025-02-24 14:30:00,19.77,19.83,19.73,19.78,369686.0,19.4359,19.4949,19.3966,19.4457,369686.0
2025-02-24 15:00:00,19.78,19.83,19.73,19.8,360292.0,19.4457,19.4949,19.3966,19.4654,360292.0
2025-02-24 15:30:00,19.81,19.89,19.8,19.84,897129.0,19.4752,19.5539,19.4654,19.5047,897129.0
2025-02-25 09:30:00,19.89,20.03,19.75,20.01,277978.0,19.5539,19.6915,19.4162,19.6719,277978.0
2025-02-25 10:00:00,20.01,20.06,19.94,19.96,300239.0,19.6719,19.721,19.603,19.6227,300239.0
2025-02-25 10:30:00,19.97,20.05,19.96,20.01,162978.0,19.6325,19.7112,19.6227,19.6719,162978.0
2025-02-25 11:00:00,20.01,20.13,20.0,20.11,121300.0,19.6719,19.7898,19.662,19.7702,121300.0
2025-02-25 11:30:00,20.11,20.16,20.05,20.14,159715.0,19.7702,19.8193,19.7112,19.7997,159715.0
2025-02-25 12:00:00,20.14,20.23,20.13,20.23,188369.0,19.7997,19.8881,19.7898,19.8881,188369.0
2025-02-25 12:30:00,20.23,20.3,20.22,20.3,196719.0,19.8881,19.957,19.8783,19.957,196719.0
2025-02-25 13:00:00,20.3,20.34,20.26,20.27,167844.0,19.957,19.9963,19.9176,19.9275,167844.0
2025-02-25 13:30:00,20.28,20.33,20.27,20.3,116055.0,19.9373,19.9864,19.9275,19.957,116055.0
2025-02-25 14:00:00,20.3,20.31,20.18,20.19,122297.0,19.957,19.9668,19.839,19.8488,122297.0
2025-02-25 14:30:00,20.19,20.29,20.18,20.28,210932.0,19.8488,19.9471,19.839,19.9373,210932.0
2025-02-25 15:00:00,20.28,20.31,20.2,20.29,162881.0,19.9373,19.9668,19.8586,19.9471,162881.0
2025-02-25 15:30:00,20.29,20.33,20.21,20.21,966898.0,19.9471,19.9864,19.8685,19.8685,966898.0
2025-02-26 09:30:00,20.22,20.27,20.04,20.05,228883.0,19.8783,19.9275,19.7013,19.7112,228883.0
2025-02-26 10:00:00,20.04,20.13,20.02,20.1,219632.0,19.7013,19.7898,19.6817,19.7603,219632.0
2025-02-26 10:30:00,20.1,20.14,20.04,20.06,255506.0,19.7603,19.7997,19.7013,19.721,255506.0
2025-02-26 11:00:00,20.07,20.08,20.02,20.03,145699.0,19.7308,19.7407,19.6817,19.6915,145699.0
2025-02-26 11:30:00,20.02,20.03,19.97,19.98,156582.0,19.6817,19.6915,19.6325,19.6424,156582.0
2025-02-26 12:00:00,19.98,19.99,19.88,19.91,234354.0,19.6424,19.6522,19.5441,19.5735,234354.0
2025-02-26 12:30:00,19.91,19.92,19.79,19.79,143802.0,19.5735,19.5834,19.4556,19.4556,143802.0
2025-02-26 13:00:00,19.8,19.88,19.79,19.87,187107.0,19.4654,19.5441,19.4556,19.5342,187107.0
2025-02-26 13:30:00,19.87,19.89,19.82,19.86,120619.0,19.5342,19.5539,19.4851,19.5244,120619.0
2025-02-26 14:00:00,19.85,19.88,19.82,19.86,114265.0,19.5146,19.5441,19.4851,19.5244,114265.0
2025-02-26 14:30:00,19.86,19.96,19.86,19.91,144643.0,19.5244,19.6227,19.5244,19.5735,144643.0
2025-02-26 15:00:00,19.9,20.0,19.9,19.98,188145.0,19.5637,19.662,19.5637,19.6424,188145.0
2025-02-26 15:30:00,19.98,20.04,19.93,20.02,748191.0,19.6424,19.7013,19.5932,19.6817,748191.0
2025-02-27 09:30:00,20.01,20.18,19.94,20.16,146417.0,19.6719,19.839,19.603,19.8193,146417.0
2025-02-27 10:00:00,20.16,20.24,20.13,20.2,101288.0,19.8193,19.898,19.7898,19.8586,101288.0
2025-02-27 10:30:00,20.2,20.25,20.16,20.22,86195.0,19.8586,19.9078,19.8193,19.8783,86195.0
2025-02-27 11:00:00,20.21,20.24,20.16,20.18,84958.0,19.8685,19.898,19.8193,19.839,84958.0
2025-02-27 11:30:00,20.19,20.21,20.14,20.16,57224.0,19.8488,19.8685,19.7997,19.8193,57224.0
2025-02-27 12:00:00,20.15,20.17,20.1,20.17,58926.0,19.8095,19.8292,19.7603,19.8292,58926.0
2025-02-27 12:30:00,20.17,20.19,20.14,20.18,64313.0,19.8292,19.8488,19.7997,19.839,64313.0
2025-02-27 13:00:00,20.18,20.27,20.17,20.25,73289.0,19.839,19.9275,19.8292,19.9078,73289.0
2025-02-27 13:30:00,20.25,20.29,20.24,20.27,61251.0,19.9078,19.9471,19.898,19.9275,61251.0
2025-02-27 14:00:00,20.27,20.3,20.22,20.23,69234.0,19.9275,19.957,19.8783,19.8881,69234.0
2025-02-27 14:30:00,20.23,20.24,20.16,20.17,91219.0,19.8881,19.898,19.8193,19.8292,91219.0
2025-02-27 15:00:00,20.17,20.2,20.14,20.16,116732.0,19.8292,19.8586,19.7997,19.8193,116732.0
2025-02-27 15:30:00,20.16,20.23,20.15,20.19,458567.0,19.8193,19.8881,19.8095,19.8488,458567.0
2025-02-28 09:30:00,20.31,20.47,20.25,20.39,304515.0,19.9668,20.1241,19.9078,20.0454,304515.0
2025-02-28 10:00:00,20.38,20.44,20.22,20.23,125989.0,20.0356,20.0946,19.8783,19.8881,125989.0
2025-02-28 10:30:00,20.23,20.38,20.23,20.36,111144.0,19.8881,20.0356,19.8881,20.0159,111144.0
2025-02-28 11:00:00,20.36,20.42,20.34,20.37,91934.0,20.0159,20.0749,19.9963,20.0258,91934.0
2025-02-28 11:30:00,20.37,20.41,20.35,20.41,94668.0,20.0258,20.0651,20.0061,20.0651,94668.0
2025-02-28 12:00:00,20.41,20.41,20.34,20.35,209895.0,20.0651,20.0651,19.9963,20.0061,209895.0
2025-02-28 12:30:00,20.35,20.35,20.18,20.23,137068.0,20.0061,20.0061,19.839,19.8881,137068.0
2025-02-28 13:00:00,20.23,20.25,20.17,20.19,92454.0,19.8881,19.9078,19.8292,19.8488,92454.0
2025-02-28 13:30:00,20.19,20.26,20.18,20.19,87231.0,19.8488,19.9176,19.839,19.8488,87231.0
2025-02-28 14:00:00,20.19,20.26,20.19,20.25,136176.0,19.8488,19.9176,19.8488,19.9078,136176.0
2025-02-28 14:30:00,20.24,20.33,20.24,20.33,136360.0,19.898,19.9864,19.898,19.9864,136360.0
2025-02-28 15:00:00,20.32,20.36,20.29,20.33,221183.0,19.9766,20.0159,19.9471,19.9864,221183.0
2025-02-28 15:30:00,20.32,20.45,20.31,20.44,699936.0,19.9766,20.1044,19.9668,20.0946,699936.0
2025-03-03 09:30:00,20.5,20.66,20.41,20.43,320930.0,20.1536,20.3109,20.0651,20.0848,320930.0
2025-03-03 10:00:00,20.43,20.6,20.38,20.55,197962.0,20.0848,20.2519,20.0356,20.2027,197962.0
2025-03-03 10:30:00,20.55,20.67,20.55,20.61,251273.0,20.2027,20.3207,20.2027,20.2617,251273.0
2025-03-03 11:00:00,20.6,20.65,20.57,20.59,58923.0,20.2519,20.301,20.2224,20.2421,58923.0
2025-03-03 11:30:00,20.59,20.59,20.54,20.57,96179.0,20.2421,20.2421,20.1929,20.2224,96179.0
2025-03-03 12:00:00,20.57,20.65,20.56,20.62,96309.0,20.2224,20.301,20.2126,20.2715,96309.0
2025-03-03 12:30:00,20.62,20.63,20.58,20.61,98926.0,20.2715,20.2814,20.2322,20.2617,98926.0
2025-03-03 13:00:00,20.61,20.61,20.49,20.5,84531.0,20.2617,20.2617,20.1437,20.1536,84531.0
2025-03-03 13:30:00,20.5,20.55,20.46,20.48,103405.0,20.1536,20.2027,20.1143,20.1339,103405.0
2025-03-03 14:00:00,20.48,20.51,20.47,20.5,83198.0,20.1339,20.1634,20.1241,20.1536,83198.0
2025-03-03 14:30:00,20.51,20.52,20.37,20.38,128923.0,20.1634,20.1732,20.0258,20.0356,128923.0
2025-03-03 15:00:00,20.37,20.39,20.29,20.29,177633.0,20.0258,20.0454,19.9471,19.9471,177633.0
2025-03-03 15:30:00,20.29,20.43,20.28,20.41,575607.0,19.9471,20.0848,19.9373,20.0651,575607.0
2025-03-04 09:30:00,20.39,20.58,20.31,20.35,207541.0,20.0454,20.2322,19.9668,20.0061,207541.0
2025-03-04 10:00:00,20.35,20.43,20.27,20.43,126675.0,20.0061,20.0848,19.9275,20.0848,126675.0
2025-03-04 10:30:00,20.43,20.45,20.33,20.36,183942.0,20.0848,20.1044,19.9864,20.0159,183942.0
2025-03-04 11:00:00,20.36,20.39,20.27,20.32,167188.0,20.0159,20.0454,19.9275,19.9766,167188.0
2025-03-04 11:30:00,20.32,20.35,20.29,20.33,117477.0,19.9766,20.0061,19.9471,19.9864,117477.0
2025-03-04 12:00:00,20.34,20.37,20.3,20.36,158762.0,19.9963,20.0258,19.957,20.0159,158762.0
2025-03-04 12:30:00,20.36,20.39,20.31,20.34,94493.0,20.0159,20.0454,19.9668,19.9963,94493.0
2025-03-04 13:00:00,20.33,20.37,20.32,20.34,103648.0,19.9864,20.0258,19.9766,19.9963,103648.0
2025-03-04 13:30:00,20.35,20.39,20.33,20.38,77626.0,20.0061,20.0454,19.9864,20.0356,77626.0
2025-03-04 14:00:00,20.38,20.45,20.37,20.42,179830.0,20.0356,20.1044,20.0258,20.0749,179830.0
2025-03-04 14:30:00,20.42,20.44,20.36,20.41,90599.0,20.0749,20.0946,20.0159,20.0651,90599.0
2025-03-04 15:00:00,20.41,20.48,20.35,20.48,147841.0,20.0651,20.1339,20.0061,20.1339,147841.0
2025-03-04 15:30:00,20.48,20.48,20.24,20.24,795602.0,20.1339,20.1339,19.898,19.898,795602.0
2025-03-05 09:30:00,20.05,20.46,20.02,20.34,167119.0,19.7112,20.1143,19.6817,19.9963,167119.0
2025-03-05 10:00:00,20.36,20.44,20.31,20.31,166082.0,20.0159,20.0946,19.9668,19.9668,166082.0
2025-03-05 10:30:00,20.32,20.37,20.26,20.27,120752.0,19.9766,20.0258,19.9176,19.9275,120752.0
2025-03-05 11:00:00,20.27,20.29,20.2,20.23,110690.0,19.9275,19.9471,19.8586,19.8881,110690.0
2025-03-05 11:30:00,20.23,20.23,20.1,20.16,176656.0,19.8881,19.8881,19.7603,19.8193,176656.0
2025-03-05 12:00:00,20.17,20.3,20.16,20.29,122068.0,19.8292,19.957,19.8193,19.9471,122068.0
2025-03-05 12:30:00,20.3,20.34,20.28,20.34,170555.0,19.957,19.9963,19.9373,19.9963,170555.0
2025-03-05 13:00:00,20.34,20.35,20.23,20.29,138543.0,19.9963,20.0061,19.8881,19.9471,138543.0
2025-03-05 13:30:00,20.29,20.36,20.25,20.36,129913.0,19.9471,20.0159,19.9078,20.0159,129913.0
2025-03-05 14:00:00,20.36,20.46,20.35,20.42,157153.0,20.0159,20.1143,20.0061,20.0749,157153.0
2025-03-05 14:30:00,20.42,20.47,20.41,20.44,137075.0,20.0749,20.1241,20.0651,20.0946,137075.0
2025-03-05 15:00:00,20.44,20.48,20.42,20.45,140192.0,20.0946,20.1339,20.0749,20.1044,140192.0
2025-03-05 15:30:00,20.45,20.46,20.36,20.41,616009.0,20.1044,20.1143,20.0159,20.0651,616009.0
2025-03-06 09:30:00,20.24,20.27,19.85,19.89,148169.0,19.898,19.9275,19.5146,19.5539,148169.0
2025-03-06 10:00:00,19.89,19.95,19.84,19.94,144185.0,19.5539,19.6129,19.5047,19.603,144185.0
2025-03-06 10:30:00,19.94,20.1,19.94,20.1,126010.0,19.603,19.7603,19.603,19.7603,126010.0
2025-03-06 11:00:00,20.11,20.22,20.09,20.17,178076.0,19.7702,19.8783,19.7505,19.8292,178076.0
2025-03-06 11:30:00,20.17,20.22,20.09,20.1,135906.0,19.8292,19.8783,19.7505,19.7603,135906.0
2025-03-06 12:00:00,20.1,20.12,20.02,20.07,143912.0,19.7603,19.78,19.6817,19.7308,143912.0
2025-03-06 12:30:00,20.07,20.13,20.05,20.1,211706.0,19.7308,19.7898,19.7112,19.7603,211706.0
2025-03-06 13:00:00,20.1,20.18,20.07,20.16,183929.0,19.7603,19.839,19.7308,19.8193,183929.0
2025-03-06 13:30:00,20.16,20.16,20.05,20.12,168855.0,19.8193,19.8193,19.7112,19.78,168855.0
2025-03-06 14:00:00,20.12,20.17,20.08,20.14,110776.0,19.78,19.8292,19.7407,19.7997,110776.0
2025-03-06 14:30:00,20.14,20.24,20.09,20.1,277295.0,19.7997,19.898,19.7505,19.7603,277295.0
2025-03-06 15:00:00,20.1,20.26,20.1,20.24,307285.0,19.7603,19.9176,19.7603,19.898,307285.0
2025-03-06 15:30:00,20.25,20.29,20.09,20.15,1466191.0,19.9078,19.9471,19.7505,19.8095,1466191.0
2025-03-07 09:30:00,20.23,20.28,20.09,20.26,205947.0,19.8881,19.9373,19.7505,19.9176,205947.0
2025-03-07 10:00:00,20.26,20.5,20.22,20.44,192706.0,19.9176,20.1536,19.8783,20.0946,192706.0
2025-03-07 10:30:00,20.44,20.56,20.33,20.35,398868.0,20.0946,20.2126,19.9864,20.0061,398868.0
2025-03-07 11:00:00,20.36,20.37,20.23,20.23,213226.0,20.0159,20.0258,19.8881,19.8881,213226.0
2025-03-07 11:30:00,20.23,20.29,20.21,20.28,131709.0,19.8881,19.9471,19.8685,19.9373,131709.0
2025-03-07 12:00:00,20.28,20.29,20.2,20.23,178509.0,19.9373,19.9471,19.8586,19.8881,178509.0
2025-03-07 12:30:00,20.23,20.36,20.22,20.35,155588.0,19.8881,20.0159,19.8783,20.0061,155588.0
2025-03-07 13:00:00,20.35,20.52,20.34,20.48,134552.0,20.0061,20.1732,19.9963,20.1339,134552.0
2025-03-07 13:30:00,20.48,20.56,20.46,20.54,123187.0,20.1339,20.2126,20.1143,20.1929,123187.0
2025-03-07 14:00:00,20.54,20.58,20.52,20.55,104662.0,20.1929,20.2322,20.1732,20.2027,104662.0
2025-03-07 14:30:00,20.55,20.58,20.47,20.47,128563.0,20.2027,20.2322,20.1241,20.1241,128563.0
2025-03-07 15:00:00,20.48,20.53,20.45,20.48,180481.0,20.1339,20.1831,20.1044,20.1339,180481.0
2025-03-07 15:30:00,20.49,20.54,20.42,20.52,825304.0,20.1437,20.1929,20.0749,20.1732,825304.0
2025-03-10 09:30:00,20.56,20.87,20.55,20.83,180278.0,20.2126,20.5173,20.2027,20.478,180278.0
2025-03-10 10:00:00,20.83,21.09,20.83,21.03,442932.0,20.478,20.7336,20.478,20.6746,442932.0
2025-03-10 10:30:00,21.04,21.2,20.93,21.2,316346.0,20.6845,20.8417,20.5763,20.8417,316346.0
2025-03-10 11:00:00,21.2,21.28,21.0,21.01,277859.0,20.8417,20.9204,20.6451,20.655,277859.0
2025-03-10 11:30:00,21.01,21.03,20.74,20.78,319197.0,20.655,20.6746,20.3895,20.4288,319197.0
2025-03-10 12:00:00,20.77,20.8,20.72,20.77,202701.0,20.419,20.4485,20.3699,20.419,202701.0
2025-03-10 12:30:00,20.78,20.83,20.74,20.8,147673.0,20.4288,20.478,20.3895,20.4485,147673.0
2025-03-10 13:00:00,20.8,20.85,20.77,20.8,126760.0,20.4485,20.4977,20.419,20.4485,126760.0
2025-03-10 13:30:00,20.8,20.84,20.73,20.73,157927.0,20.4485,20.4878,20.3797,20.3797,157927.0
2025-03-10 14:00:00,20.74,20.76,20.64,20.64,425549.0,20.3895,20.4092,20.2912,20.2912,425549.0
2025-03-10 14:30:00,20.64,20.68,20.59,20.61,199049.0,20.2912,20.3305,20.2421,20.2617,199049.0
2025-03-10 15:00:00,20.61,20.72,20.55,20.64,301284.0,20.2617,20.3699,20.2027,20.2912,301284.0
2025-03-10 15:30:00,20.65,20.76,20.65,20.68,1138413.0,20.301,20.4092,20.301,20.3305,1138413.0
2025-03-11 09:30:00,20.72,20.75,20.44,20.45,134244.0,20.3699,20.3994,20.0946,20.1044,134244.0
2025-03-11 10:00:00,20.43,20.49,20.34,20.47,143615.0,20.0848,20.1437,19.9963,20.1241,143615.0
2025-03-11 10:30:00,20.48,20.48,20.32,20.35,150982.0,20.1339,20.1339,19.9766,20.0061,150982.0
2025-03-11 11:00:00,20.35,20.47,20.31,20.36,152732.0,20.0061,20.1241,19.9668,20.0159,152732.0
2025-03-11 11:30:00,20.36,20.41,20.34,20.4,164053.0,20.0159,20.0651,19.9963,20.0553,164053.0
2025-03-11 12:00:00,20.39,20.41,20.24,20.28,210984.0,20.0454,20.0651,19.898,19.9373,210984.0
2025-03-11 12:30:00,20.28,20.29,20.2,20.21,100323.0,19.9373,19.9471,19.8586,19.8685,100323.0
2025-03-11 13:00:00,20.21,20.3,20.18,20.27,112988.0,19.8685,19.957,19.839,19.9275,112988.0
2025-03-11 13:30:00,20.27,20.31,20.25,20.29,170841.0,19.9275,19.9668,19.9078,19.9471,170841.0
2025-03-11 14:00:00,20.3,20.39,20.28,20.39,181675.0,19.957,20.0454,19.9373,20.0454,181675.0
2025-03-11 14:30:00,20.39,20.54,20.34,20.46,164424.0,20.0454,20.1929,19.9963,20.1143,164424.0
2025-03-11 15:00:00,20.46,20.51,20.43,20.45,182618.0,20.1143,20.1634,20.0848,20.1044,182618.0
2025-03-11 15:30:00,20.46,20.53,20.27,20.31,597932.0,20.1143,20.1831,19.9275,19.9668,597932.0
2025-03-12 09:30:00,20.3,20.47,20.24,20.29,194130.0,19.957,20.1241,19.898,19.9471,194130.0
2025-03-12 10:00:00,20.27,20.33,20.18,20.3,213405.0,19.9275,19.9864,19.839,19.957,213405.0
2025-03-12 10:30:00,20.29,20.34,20.21,20.25,245662.0,19.9471,19.9963,19.8685,19.9078,245662.0
2025-03-12 11:00:00,20.26,20.29,20.21,20.25,158509.0,19.9176,19.9471,19.8685,19.9078,158509.0
2025-03-12 11:30:00,20.24,20.26,20.17,20.21,216775.0,19.898,19.9176,19.8292,19.8685,216775.0
2025-03-12 12:00:00,20.21,20.23,20.18,20.19,164636.0,19.8685,19.8881,19.839,19.8488,164636.0
2025-03-12 12:30:00,20.19,20.26,20.18,20.21,110342.0,19.8488,19.9176,19.839,19.8685,110342.0
2025-03-12 13:00:00,20.21,20.23,20.16,20.21,81072.0,19.8685,19.8881,19.8193,19.8685,81072.0
2025-03-12 13:30:00,20.21,20.27,20.18,20.18,73782.0,19.8685,19.9275,19.839,19.839,73782.0
2025-03-12 14:00:00,20.17,20.25,20.15,20.23,107307.0,19.8292,19.9078,19.8095,19.8881,107307.0
2025-03-12 14:30:00,20.24,20.29,20.22,20.26,102890.0,19.898,19.9471,19.8783,19.9176,102890.0
2025-03-12 15:00:00,20.27,20.27,20.17,20.23,167426.0,19.9275,19.9275,19.8292,19.8881,167426.0
2025-03-12 15:30:00,20.23,20.28,20.19,20.2,724621.0,19.8881,19.9373,19.8488,19.8586,724621.0
2025-03-13 09:30:00,20.25,20.47,20.23,20.3,108178.0,19.9078,20.1241,19.8881,19.957,108178.0
2025-03-13 10:00:00,20.3,20.41,20.29,20.34,119718.0,19.957,20.0651,19.9471,19.9963,119718.0
2025-03-13 10:30:00,20.33,20.41,20.29,20.35,174569.0,19.9864,20.0651,19.9471,20.0061,174569.0
2025-03-13 11:00:00,20.35,20.35,20.25,20.26,157648.0,20.0061,20.0061,19.9078,19.9176,157648.0
2025-03-13 11:30:00,20.26,20.27,20.11,20.11,195618.0,19.9176,19.9275,19.7702,19.7702,195618.0
2025-03-13 12:00:00,20.12,20.19,20.08,20.16,187111.0,19.78,19.8488,19.7407,19.8193,187111.0
2025-03-13 12:30:00,20.16,20.21,20.13,20.16,88502.0,19.8193,19.8685,19.7898,19.8193,88502.0
2025-03-13 13:00:00,20.16,20.17,20.04,20.09,82828.0,19.8193,19.8292,19.7013,19.7505,82828.0
2025-03-13 13:30:00,20.08,20.15,20.05,20.14,174743.0,19.7407,19.8095,19.7112,19.7997,174743.0
2025-03-13 14:00:00,20.14,20.22,20.14,20.2,218790.0,19.7997,19.8783,19.7997,19.8586,218790.0
2025-03-13 14:30:00,20.2,20.28,20.17,20.18,243947.0,19.8586,19.9373,19.8292,19.839,243947.0
2025-03-13 15:00:00,20.17,20.19,20.03,20.05,154249.0,19.8292,19.8488,19.6915,19.7112,154249.0
2025-03-13 15:30:00,20.05,20.14,20.02,20.03,609553.0,19.7112,19.7997,19.6817,19.6915,609553.0
2025-03-14 09:30:00,20.18,20.27,20.12,20.13,146074.0,19.839,19.9275,19.78,19.7898,146074.0
2025-03-14 10:00:00,20.12,20.12,19.98,20.09,182657.0,19.78,19.78,19.6424,19.7505,182657.0
2025-03-14 10:30:00,20.09,20.27,20.09,20.27,247807.0,19.7505,19.9275,19.7505,19.9275,247807.0
2025-03-14 11:00:00,20.28,20.35,20.22,20.32,171180.0,19.9373,20.0061,19.8783,19.9766,171180.0
2025-03-14 11:30:00,20.32,20.41,20.3,20.39,141874.0,19.9766,20.0651,19.957,20.0454,141874.0
2025-03-14 12:00:00,20.4,20.41,20.31,20.39,171916.0,20.0553,20.0651,19.9668,20.0454,171916.0
2025-03-14 12:30:00,20.39,20.42,20.3,20.39,264140.0,20.0454,20.0749,19.957,20.0454,264140.0
2025-03-14 13:00:00,20.39,20.43,20.36,20.37,106744.0,20.0454,20.0848,20.0159,20.0258,106744.0
2025-03-14 13:30:00,20.37,20.41,20.33,20.35,83529.0,20.0258,20.0651,19.9864,20.0061,83529.0
2025-03-14 14:00:00,20.35,20.37,20.32,20.36,114627.0,20.0061,20.0258,19.9766,20.0159,114627.0
2025-03-14 14:30:00,20.37,20.39,20.35,20.36,123826.0,20.0258,20.0454,20.0061,20.0159,123826.0
2025-03-14 15:00:00,20.37,20.42,20.34,20.41,205725.0,20.0258,20.0749,19.9963,20.0651,205725.0
2025-03-14 15:30:00,20.41,20.47,20.35,20.45,908235.0,20.0651,20.1241,20.0061,20.1044,908235.0
2025-03-17 09:30:00,20.47,20.62,20.45,20.55,113792.0,20.1241,20.2715,20.1044,20.2027,113792.0
2025-03-17 10:00:00,20.55,20.68,20.54,20.67,140756.0,20.2027,20.3305,20.1929,20.3207,140756.0
2025-03-17 10:30:00,20.67,20.71,20.64,20.68,89328.0,20.3207,20.36,20.2912,20.3305,89328.0
2025-03-17 11:00:00,20.68,20.73,20.66,20.71,100250.0,20.3305,20.3797,20.3109,20.36,100250.0
2025-03-17 11:30:00,20.71,20.72,20.6,20.62,81043.0,20.36,20.3699,20.2519,20.2715,81043.0
2025-03-17 12:00:00,20.62,20.64,20.6,20.61,76126.0,20.2715,20.2912,20.2519,20.2617,76126.0
2025-03-17 12:30:00,20.61,20.65,20.59,20.62,169878.0,20.2617,20.301,20.2421,20.2715,169878.0
2025-03-17 13:00:00,20.62,20.69,20.61,20.67,81955.0,20.2715,20.3404,20.2617,20.3207,81955.0
2025-03-17 13:30:00,20.66,20.73,20.65,20.73,47215.0,20.3109,20.3797,20.301,20.3797,47215.0
2025-03-17 14:00:00,20.72,20.78,20.67,20.67,149278.0,20.3699,20.4288,20.3207,20.3207,149278.0
2025-03-17 14:30:00,20.67,20.71,20.66,20.68,124561.0,20.3207,20.36,20.3109,20.3305,124561.0
2025-03-17 15:00:00,20.67,20.67,20.56,20.57,307067.0,20.3207,20.3207,20.2126,20.2224,307067.0
2025-03-17 15:30:00,20.57,20.59,20.5,20.51,822800.0,20.2224,20.2421,20.1536,20.1634,822800.0
2025-03-18 09:30:00,20.38,20.59,20.38,20.57,352302.0,20.0356,20.2421,20.0356,20.2224,352302.0
2025-03-18 10:00:00,20.57,20.61,20.5,20.61,212113.0,20.2224,20.2617,20.1536,20.2617,212113.0
2025-03-18 10:30:00,20.61,20.65,20.54,20.55,264344.0,20.2617,20.301,20.1929,20.2027,264344.0
2025-03-18 11:00:00,20.55,20.56,20.39,20.41,292385.0,20.2027,20.2126,20.0454,20.0651,292385.0
2025-03-18 11:30:00,20.4,20.44,20.36,20.39,169304.0,20.0553,20.0946,20.0159,20.0454,169304.0
2025-03-18 12:00:00,20.39,20.43,20.37,20.42,166445.0,20.0454,20.0848,20.0258,20.0749,166445.0
2025-03-18 12:30:00,20.42,20.46,20.4,20.46,182500.0,20.0749,20.1143,20.0553,20.1143,182500.0
2025-03-18 13:00:00,20.45,20.52,20.42,20.51,208143.0,20.1044,20.1732,20.0749,20.1634,208143.0
2025-03-18 13:30:00,20.51,20.56,20.45,20.47,254270.0,20.1634,20.2126,20.1044,20.1241,254270.0
2025-03-18 14:00:00,20.47,20.48,20.38,20.38,290834.0,20.1241,20.1339,20.0356,20.0356,290834.0
2025-03-18 14:30:00,20.39,20.45,20.38,20.42,197617.0,20.0454,20.1044,20.0356,20.0749,197617.0
2025-03-18 15:00:00,20.42,20.5,20.38,20.48,349358.0,20.0749,20.1536,20.0356,20.1339,349358.0
2025-03-18 15:30:00,20.47,20.52,20.41,20.47,1185797.0,20.1241,20.1732,20.0651,20.1241,1185797.0
2025-03-19 09:30:00,20.43,20.51,20.33,20.39,115164.0,20.0848,20.1634,19.9864,20.0454,115164.0
2025-03-19 10:00:00,20.37,20.39,20.3,20.32,164034.0,20.0258,20.0454,19.957,19.9766,164034.0
2025-03-19 10:30:00,20.32,20.36,20.28,20.32,114269.0,19.9766,20.0159,19.9373,19.9766,114269.0
2025-03-19 11:00:00,20.31,20.34,20.27,20.32,110411.0,19.9668,19.9963,19.9275,19.9766,110411.0
2025-03-19 11:30:00,20.32,20.43,20.3,20.4,110845.0,19.9766,20.0848,19.957,20.0553,110845.0
2025-03-19 12:00:00,20.4,20.45,20.38,20.44,81239.0,20.0553,20.1044,20.0356,20.0946,81239.0
2025-03-19 12:30:00,20.44,20.45,20.41,20.45,81583.0,20.0946,20.1044,20.0651,20.1044,81583.0
2025-03-19 13:00:00,20.45,20.46,20.39,20.4,58920.0,20.1044,20.1143,20.0454,20.0553,58920.0
2025-03-19 13:30:00,20.41,20.46,20.38,20.38,60433.0,20.0651,20.1143,20.0356,20.0356,60433.0
2025-03-19 14:00:00,20.37,20.5,20.35,20.48,132731.0,20.0258,20.1536,20.0061,20.1339,132731.0
2025-03-19 14:30:00,20.48,20.57,20.47,20.54,96954.0,20.1339,20.2224,20.1241,20.1929,96954.0
2025-03-19 15:00:00,20.54,20.62,20.47,20.5,164611.0,20.1929,20.2715,20.1241,20.1536,164611.0
2025-03-19 15:30:00,20.5,20.54,20.38,20.42,613767.0,20.1536,20.1929,20.0356,20.0749,613767.0
2025-03-20 09:30:00,20.46,20.49,20.23,20.27,148379.0,20.1143,20.1437,19.8881,19.9275,148379.0
2025-03-20 10:00:00,20.26,20.37,20.26,20.36,126800.0,19.9176,20.0258,19.9176,20.0159,126800.0
2025-03-20 10:30:00,20.36,20.36,20.18,20.2,156132.0,20.0159,20.0159,19.839,19.8586,156132.0
2025-03-20 11:00:00,20.2,20.21,20.11,20.12,189257.0,19.8586,19.8685,19.7702,19.78,189257.0
2025-03-20 11:30:00,20.12,20.2,20.08,20.2,155161.0,19.78,19.8586,19.7407,19.8586,155161.0
2025-03-20 12:00:00,20.2,20.27,20.18,20.27,121636.0,19.8586,19.9275,19.839,19.9275,121636.0
2025-03-20 12:30:00,20.27,20.36,20.24,20.27,174120.0,19.9275,20.0159,19.898,19.9275,174120.0
2025-03-20 13:00:00,20.26,20.32,20.24,20.26,71536.0,19.9176,19.9766,19.898,19.9176,71536.0
2025-03-20 13:30:00,20.26,20.31,20.25,20.28,207850.0,19.9176,19.9668,19.9078,19.9373,207850.0
2025-03-20 14:00:00,20.28,20.81,20.27,20.37,1263166.0,19.9373,20.4583,19.9275,20.0258,1263166.0
2025-03-20 14:30:00,20.36,20.42,20.31,20.38,182093.0,20.0159,20.0749,19.9668,20.0356,182093.0
2025-03-20 15:00:00,20.38,20.41,20.3,20.32,205373.0,20.0356,20.0651,19.957,19.9766,205373.0
2025-03-20 15:30:00,20.32,20.42,20.29,20.35,1152145.0,19.9766,20.0749,19.9471,20.0061,1152145.0
2025-03-21 09:30:00,20.29,20.39,20.14,20.26,1306408.0,19.9471,20.0454,19.7997,19.9176,1306408.0
2025-03-21 10:00:00,20.26,20.3,20.11,20.21,221436.0,19.9176,19.957,19.7702,19.8685,221436.0
2025-03-21 10:30:00,20.2,20.28,20.16,20.23,142359.0,19.8586,19.9373,19.8193,19.8881,142359.0
2025-03-21 11:00:00,20.23,20.27,20.15,20.16,170377.0,19.8881,19.9275,19.8095,19.8193,170377.0
2025-03-21 11:30:00,20.16,20.19,20.09,20.09,127025.0,19.8193,19.8488,19.7505,19.7505,127025.0
2025-03-21 12:00:00,20.08,20.18,20.06,20.14,269953.0,19.7407,19.839,19.721,19.7997,269953.0
2025-03-21 12:30:00,20.14,20.15,20.06,20.12,74988.0,19.7997,19.8095,19.721,19.78,74988.0
2025-03-21 13:00:00,20.12,20.14,20.07,20.07,58477.0,19.78,19.7997,19.7308,19.7308,58477.0
2025-03-21 13:30:00,20.07,20.1,20.05,20.07,98987.0,19.7308,19.7603,19.7112,19.7308,98987.0
2025-03-21 14:00:00,20.07,20.08,19.99,20.0,206817.0,19.7308,19.7407,19.6522,19.662,206817.0
2025-03-21 14:30:00,20.0,20.06,19.99,20.04,131310.0,19.662,19.721,19.6522,19.7013,131310.0
2025-03-21 15:00:00,20.04,20.07,20.01,20.02,136658.0,19.7013,19.7308,19.6719,19.6817,136658.0
2025-03-21 15:30:00,20.02,20.07,19.95,20.02,844396.0,19.6817,19.7308,19.6129,19.6817,844396.0
2025-03-24 09:30:00,20.1,20.38,20.05,20.26,109860.0,19.7603,20.0356,19.7112,19.9176,109860.0
2025-03-24 10:00:00,20.26,20.4,20.25,20.37,133945.0,19.9176,20.0553,19.9078,20.0258,133945.0
2025-03-24 10:30:00,20.36,20.38,20.32,20.38,86928.0,20.0159,20.0356,19.9766,20.0356,86928.0
2025-03-24 11:00:00,20.38,20.39,20.34,20.37,74361.0,20.0356,20.0454,19.9963,20.0258,74361.0
2025-03-24 11:30:00,20.37,20.41,20.36,20.41,55017.0,20.0258,20.0651,20.0159,20.0651,55017.0
2025-03-24 12:00:00,20.41,20.45,20.4,20.41,90143.0,20.0651,20.1044,20.0553,20.0651,90143.0
2025-03-24 12:30:00,20.41,20.42,20.36,20.38,94018.0,20.0651,20.0749,20.0159,20.0356,94018.0
2025-03-24 13:00:00,20.38,20.41,20.36,20.39,87563.0,20.0356,20.0651,20.0159,20.0454,87563.0
2025-03-24 13:30:00,20.39,20.46,20.39,20.45,100055.0,20.0454,20.1143,20.0454,20.1044,100055.0
2025-03-24 14:00:00,20.45,20.45,20.35,20.36,165223.0,20.1044,20.1044,20.0061,20.0159,165223.0
2025-03-24 14:30:00,20.36,20.44,20.35,20.43,172716.0,20.0159,20.0946,20.0061,20.0848,172716.0
2025-03-24 15:00:00,20.43,20.44,20.39,20.42,152097.0,20.0848,20.0946,20.0454,20.0749,152097.0
2025-03-24 15:30:00,20.42,20.48,20.4,20.43,665498.0,20.0749,20.1339,20.0553,20.0848,665498.0
2025-03-25 09:30:00,20.44,20.44,20.25,20.29,108502.0,20.0946,20.0946,19.9078,19.9471,108502.0
2025-03-25 10:00:00,20.3,20.37,20.29,20.32,78666.0,19.957,20.0258,19.9471,19.9766,78666.0
2025-03-25 10:30:00,20.33,20.34,20.24,20.33,62459.0,19.9864,19.9963,19.898,19.9864,62459.0
2025-03-25 11:00:00,20.32,20.37,20.2,20.21,186941.0,19.9766,20.0258,19.8586,19.8685,186941.0
2025-03-25 11:30:00,20.22,20.28,20.21,20.26,158113.0,19.8783,19.9373,19.8685,19.9176,158113.0
2025-03-25 12:00:00,20.26,20.26,20.11,20.13,204400.0,19.9176,19.9176,19.7702,19.7898,204400.0
2025-03-25 12:30:00,20.14,20.23,20.14,20.21,140418.0,19.7997,19.8881,19.7997,19.8685,140418.0
2025-03-25 13:00:00,20.21,20.24,20.19,20.19,134478.0,19.8685,19.898,19.8488,19.8488,134478.0
2025-03-25 13:30:00,20.2,20.28,20.2,20.2,95598.0,19.8586,19.9373,19.8586,19.8586,95598.0
2025-03-25 14:00:00,20.21,20.24,20.18,20.21,153069.0,19.8685,19.898,19.839,19.8685,153069.0
2025-03-25 14:30:00,20.21,20.24,20.19,20.21,135960.0,19.8685,19.898,19.8488,19.8685,135960.0
2025-03-25 15:00:00,20.21,20.22,20.13,20.18,311660.0,19.8685,19.8783,19.7898,19.839,311660.0
2025-03-25 15:30:00,20.18,20.22,20.03,20.14,837003.0,19.839,19.8783,19.6915,19.7997,837003.0
2025-03-26 09:30:00,20.2,20.28,20.12,20.2,123188.0,19.8586,19.9373,19.78,19.8586,123188.0
2025-03-26 10:00:00,20.2,20.27,20.17,20.23,107090.0,19.8586,19.9275,19.8292,19.8881,107090.0
2025-03-26 10:30:00,20.23,20.31,20.21,20.28,131743.0,19.8881,19.9668,19.8685,19.9373,131743.0
2025-03-26 11:00:00,20.29,20.33,20.23,20.23,219683.0,19.9471,19.9864,19.8881,19.8881,219683.0
2025-03-26 11:30:00,20.23,20.28,20.2,20.25,277689.0,19.8881,19.9373,19.8586,19.9078,277689.0
2025-03-26 12:00:00,20.24,20.29,20.23,20.28,122702.0,19.898,19.9471,19.8881,19.9373,122702.0
2025-03-26 12:30:00,20.28,20.31,20.26,20.27,149443.0,19.9373,19.9668,19.9176,19.9275,149443.0
2025-03-26 13:00:00,20.27,20.34,20.27,20.28,202895.0,19.9275,19.9963,19.9275,19.9373,202895.0
2025-03-26 13:30:00,20.28,20.29,20.21,20.21,107794.0,19.9373,19.9471,19.8685,19.8685,107794.0
2025-03-26 14:00:00,20.21,20.28,20.21,20.25,109653.0,19.8685,19.9373,19.8685,19.9078,109653.0
2025-03-26 14:30:00,20.25,20.28,20.22,20.25,138172.0,19.9078,19.9373,19.8783,19.9078,138172.0
2025-03-26 15:00:00,20.25,20.32,20.22,20.3,161092.0,19.9078,19.9766,19.8783,19.957,161092.0
2025-03-26 15:30:00,20.31,20.38,20.3,20.32,588812.0,19.9668,20.0356,19.957,19.9766,588812.0
2025-03-27 09:30:00,20.36,20.41,20.26,20.35,196540.0,20.0159,20.0651,19.9176,20.0061,196540.0
2025-03-27 10:00:00,20.34,20.48,20.33,20.45,151720.0,19.9963,20.1339,19.9864,20.1044,151720.0
2025-03-27 10:30:00,20.45,20.52,20.44,20.46,117188.0,20.1044,20.1732,20.0946,20.1143,117188.0
2025-03-27 11:00:00,20.46,20.51,20.43,20.45,104308.0,20.1143,20.1634,20.0848,20.1044,104308.0
2025-03-27 11:30:00,20.45,20.45,20.22,20.26,139712.0,20.1044,20.1044,19.8783,19.9176,139712.0
2025-03-27 12:00:00,20.26,20.29,20.23,20.26,135881.0,19.9176,19.9471,19.8881,19.9176,135881.0
2025-03-27 12:30:00,20.27,20.27,20.16,20.17,86313.0,19.9275,19.9275,19.8193,19.8292,86313.0
2025-03-27 13:00:00,20.17,20.24,20.16,20.21,90639.0,19.8292,19.898,19.8193,19.8685,90639.0
2025-03-27 13:30:00,20.21,20.23,20.18,20.2,103275.0,19.8685,19.8881,19.839,19.8586,103275.0
2025-03-27 14:00:00,20.2,20.26,20.2,20.26,133337.0,19.8586,19.9176,19.8586,19.9176,133337.0
2025-03-27 14:30:00,20.26,20.32,20.23,20.23,350891.0,19.9176,19.9766,19.8881,19.8881,350891.0
2025-03-27 15:00:00,20.23,20.36,20.23,20.32,277331.0,19.8881,20.0159,19.8881,19.9766,277331.0
2025-03-27 15:30:00,20.33,20.33,20.21,20.21,551307.0,19.9864,19.9864,19.8685,19.8685,551307.0
2025-03-28 09:30:00,20.39,20.39,20.09,20.11,109890.0,20.0454,20.0454,19.7505,19.7702,109890.0
2025-03-28 10:00:00,20.1,20.15,20.04,20.05,172613.0,19.7603,19.8095,19.7013,19.7112,172613.0
2025-03-28 10:30:00,20.05,20.06,19.97,20.05,123042.0,19.7112,19.721,19.6325,19.7112,123042.0
2025-03-28 11:00:00,20.05,20.09,20.0,20.03,188129.0,19.7112,19.7505,19.662,19.6915,188129.0
2025-03-28 11:30:00,20.02,20.09,20.01,20.07,103097.0,19.6817,19.7505,19.6719,19.7308,103097.0
2025-03-28 12:00:00,20.07,20.1,20.05,20.06,84109.0,19.7308,19.7603,19.7112,19.721,84109.0
2025-03-28 12:30:00,20.06,20.14,20.06,20.13,115329.0,19.721,19.7997,19.721,19.7898,115329.0
2025-03-28 13:00:00,20.13,20.14,20.08,20.13,88513.0,19.7898,19.7997,19.7407,19.7898,88513.0
2025-03-28 13:30:00,20.13,20.19,20.12,20.18,83816.0,19.7898,19.8488,19.78,19.839,83816.0
2025-03-28 14:00:00,20.18,20.18,20.08,20.1,174936.0,19.839,19.839,19.7407,19.7603,174936.0
2025-03-28 14:30:00,20.1,20.15,20.08,20.14,114492.0,19.7603,19.8095,19.7407,19.7997,114492.0
2025-03-28 15:00:00,20.14,20.25,20.13,20.23,161041.0,19.7997,19.9078,19.7898,19.8881,161041.0
2025-03-28 15:30:00,20.22,20.3,20.18,20.19,785561.0,19.8783,19.957,19.839,19.8488,785561.0
2025-03-31 09:30:00,20.32,20.4,20.2,20.28,256700.0,19.9766,20.0553,19.8586,19.9373,256700.0
2025-03-31 10:00:00,20.28,20.28,20.06,20.18,280695.0,19.9373,19.9373,19.721,19.839,280695.0
2025-03-31 10:30:00,20.17,20.3,20.16,20.2,199746.0,19.8292,19.957,19.8193,19.8586,199746.0
2025-03-31 11:00:00,20.21,20.26,20.13,20.14,441290.0,19.8685,19.9176,19.7898,19.7997,441290.0
2025-03-31 11:30:00,20.14,20.16,20.09,20.12,188208.0,19.7997,19.8193,19.7505,19.78,188208.0
2025-03-31 12:00:00,20.13,20.14,20.0,20.09,216161.0,19.7898,19.7997,19.662,19.7505,216161.0
2025-03-31 12:30:00,20.1,20.17,20.06,20.07,247489.0,19.7603,19.8292,19.721,19.7308,247489.0
2025-03-31 13:00:00,20.07,20.1,20.02,20.07,158463.0,19.7308,19.7603,19.6817,19.7308,158463.0
2025-03-31 13:30:00,20.07,20.09,20.03,20.05,143778.0,19.7308,19.7505,19.6915,19.7112,143778.0
2025-03-31 14:00:00,20.05,20.15,20.05,20.13,156178.0,19.7112,19.8095,19.7112,19.7898,156178.0
2025-03-31 14:30:00,20.14,20.2,20.12,20.13,309964.0,19.7997,19.8586,19.78,19.7898,309964.0
2025-03-31 15:00:00,20.13,20.25,20.12,20.19,274276.0,19.7898,19.9078,19.78,19.8488,274276.0
2025-03-31 15:30:00,20.19,20.32,20.15,20.22,815437.0,19.8488,19.9766,19.8095,19.8783,815437.0
2025-04-01 09:30:00,20.36,20.4,20.1,20.16,383664.0,20.0159,20.0553,19.7603,19.8193,383664.0
2025-04-01 10:00:00,20.16,20.2,19.91,19.93,243275.0,19.8193,19.8586,19.5735,19.5932,243275.0
2025-04-01 10:30:00,19.92,20.16,19.91,20.13,164656.0,19.5834,19.8193,19.5735,19.7898,164656.0
2025-04-01 11:00:00,20.12,20.24,20.11,20.18,175383.0,19.78,19.898,19.7702,19.839,175383.0
2025-04-01 11:30:00,20.18,20.2,20.13,20.16,156709.0,19.839,19.8586,19.7898,19.8193,156709.0
2025-04-01 12:00:00,20.16,20.3,20.13,20.13,256591.0,19.8193,19.957,19.7898,19.7898,256591.0
2025-04-01 12:30:00,20.14,20.15,20.01,20.05,143944.0,19.7997,19.8095,19.6719,19.7112,143944.0
2025-04-01 13:00:00,20.05,20.09,19.95,19.98,108243.0,19.7112,19.7505,19.6129,19.6424,108243.0
2025-04-01 13:30:00,19.97,19.99,19.86,19.86,182064.0,19.6325,19.6522,19.5244,19.5244,182064.0
2025-04-01 14:00:00,19.86,19.88,19.78,19.84,277712.0,19.5244,19.5441,19.4457,19.5047,277712.0
2025-04-01 14:30:00,19.84,19.87,19.77,19.85,208049.0,19.5047,19.5342,19.4359,19.5146,208049.0
2025-04-01 15:00:00,19.85,19.93,19.81,19.89,259689.0,19.5146,19.5932,19.4752,19.5539,259689.0
2025-04-01 15:30:00,19.9,20.04,19.89,20.03,716750.0,19.5637,19.7013,19.5539,19.6915,716750.0
2025-04-02 09:30:00,19.94,19.99,19.82,19.87,150247.0,19.603,19.6522,19.4851,19.5342,150247.0
2025-04-02 10:00:00,19.87,20.03,19.87,19.96,170132.0,19.5342,19.6915,19.5342,19.6227,170132.0
2025-04-02 10:30:00,19.95,20.0,19.93,19.98,150914.0,19.6129,19.662,19.5932,19.6424,150914.0
2025-04-02 11:00:00,19.98,20.05,19.96,20.02,203839.0,19.6424,19.7112,19.6227,19.6817,203839.0
2025-04-02 11:30:00,20.02,20.08,19.96,19.97,86550.0,19.6817,19.7407,19.6227,19.6325,86550.0
2025-04-02 12:00:00,19.96,20.0,19.93,19.96,68626.0,19.6227,19.662,19.5932,19.6227,68626.0
2025-04-02 12:30:00,19.97,20.04,19.95,20.01,71712.0,19.6325,19.7013,19.6129,19.6719,71712.0
2025-04-02 13:00:00,20.01,20.08,20.01,20.05,71311.0,19.6719,19.7407,19.6719,19.7112,71311.0
2025-04-02 13:30:00,20.05,20.08,20.02,20.02,112748.0,19.7112,19.7407,19.6817,19.6817,112748.0
2025-04-02 14:00:00,20.03,20.03,19.93,19.95,64533.0,19.6915,19.6915,19.5932,19.6129,64533.0
2025-04-02 14:30:00,19.95,20.01,19.92,19.93,63117.0,19.6129,19.6719,19.5834,19.5932,63117.0
2025-04-02 15:00:00,19.93,19.99,19.92,19.97,94792.0,19.5932,19.6522,19.5834,19.6325,94792.0
2025-04-02 15:30:00,19.96,20.07,19.95,20.04,583677.0,19.6227,19.7308,19.6129,19.7013,583677.0
2025-04-03 09:30:00,19.97,20.1,19.73,19.75,367942.0,19.6325,19.7603,19.3966,19.4162,367942.0
2025-04-03 10:00:00,19.75,19.78,19.5,19.68,270710.0,19.4162,19.4457,19.1705,19.3474,270710.0
2025-04-03 10:30:00,19.67,19.81,19.65,19.71,298561.0,19.3376,19.4752,19.3179,19.3769,298561.0
2025-04-03 11:00:00,19.7,19.82,19.68,19.82,173660.0,19.3671,19.4851,19.3474,19.4851,173660.0
2025-04-03 11:30:00,19.82,19.85,19.71,19.82,149562.0,19.4851,19.5146,19.3769,19.4851,149562.0
2025-04-03 12:00:00,19.82,19.9,19.8,19.86,160044.0,19.4851,19.5637,19.4654,19.5244,160044.0
2025-04-03 12:30:00,19.86,19.86,19.72,19.76,125842.0,19.5244,19.5244,19.3868,19.4261,125842.0
2025-04-03 13:00:00,19.76,19.79,19.69,19.73,140960.0,19.4261,19.4556,19.3573,19.3966,140960.0
2025-04-03 13:30:00,19.73,19.77,19.71,19.72,103441.0,19.3966,19.4359,19.3769,19.3868,103441.0
2025-04-03 14:00:00,19.71,19.75,19.63,19.65,150833.0,19.3769,19.4162,19.2983,19.3179,150833.0
2025-04-03 14:30:00,19.64,19.66,19.55,19.62,127390.0,19.3081,19.3278,19.2196,19.2884,127390.0
2025-04-03 15:00:00,19.62,19.65,19.48,19.54,209852.0,19.2884,19.3179,19.1508,19.2098,209852.0
2025-04-03 15:30:00,19.54,19.6,19.42,19.45,691369.0,19.2098,19.2688,19.0918,19.1213,691369.0
2025-04-04 09:30:00,19.26,19.33,18.78,19.03,333156.0,18.9345,19.0033,18.4626,18.7084,333156.0
2025-04-04 10:00:00,19.03,19.1,18.81,18.82,296445.0,18.7084,18.7772,18.4921,18.502,296445.0
2025-04-04 10:30:00,18.82,18.93,18.69,18.88,275612.0,18.502,18.6101,18.3742,18.561,275612.0
2025-04-04 11:00:00,18.87,19.08,18.78,18.78,356283.0,18.5511,18.7576,18.4626,18.4626,356283.0
2025-04-04 11:30:00,18.78,18.86,18.7,18.74,212396.0,18.4626,18.5413,18.384,18.4233,212396.0
2025-04-04 12:00:00,18.73,18.88,18.69,18.75,190240.0,18.4135,18.561,18.3742,18.4331,190240.0
2025-04-04 12:30:00,18.75,18.8,18.67,18.69,148215.0,18.4331,18.4823,18.3545,18.3742,148215.0
2025-04-04 13:00:00,18.69,18.77,18.57,18.75,155471.0,18.3742,18.4528,18.2562,18.4331,155471.0
2025-04-04 13:30:00,18.75,18.89,18.69,18.85,235813.0,18.4331,18.5708,18.3742,18.5315,235813.0
2025-04-04 14:00:00,18.85,18.89,18.68,18.7,256068.0,18.5315,18.5708,18.3643,18.384,256068.0
2025-04-04 14:30:00,18.69,18.69,18.53,18.65,183480.0,18.3742,18.3742,18.2169,18.3348,183480.0
2025-04-04 15:00:00,18.65,18.76,18.61,18.69,348895.0,18.3348,18.443,18.2955,18.3742,348895.0
2025-04-04 15:30:00,18.69,18.75,18.38,18.42,1119286.0,18.3742,18.4331,18.0694,18.1087,1119286.0
2025-04-07 09:30:00,17.87,17.99,17.56,17.8,641174.0,17.568,17.686,17.2633,17.4992,641174.0
2025-04-07 10:00:00,17.79,18.76,17.67,18.13,778667.0,17.4894,18.443,17.3714,17.8236,778667.0
2025-04-07 10:30:00,18.13,18.42,17.97,18.32,367613.0,17.8236,18.1087,17.6663,18.0104,367613.0
2025-04-07 11:00:00,18.31,18.45,17.81,17.85,530963.0,18.0006,18.1382,17.509,17.5484,530963.0
2025-04-07 11:30:00,17.86,18.28,17.84,18.11,371224.0,17.5582,17.9711,17.5385,17.804,371224.0
2025-04-07 12:00:00,18.11,18.19,17.99,18.18,252948.0,17.804,17.8826,17.686,17.8728,252948.0
2025-04-07 12:30:00,18.17,18.21,17.93,17.98,433498.0,17.8629,17.9023,17.627,17.6762,433498.0
2025-04-07 13:00:00,17.98,18.33,17.9,18.32,440524.0,17.6762,18.0202,17.5975,18.0104,440524.0
2025-04-07 13:30:00,18.31,18.42,18.22,18.38,351230.0,18.0006,18.1087,17.9121,18.0694,351230.0
2025-04-07 14:00:00,18.38,18.49,18.26,18.32,262562.0,18.0694,18.1775,17.9514,18.0104,262562.0
2025-04-07 14:30:00,18.33,18.35,18.1,18.16,271490.0,18.0202,18.0399,17.7941,17.8531,271490.0
2025-04-07 15:00:00,18.16,18.3,18.1,18.13,542013.0,17.8531,17.9908,17.7941,17.8236,542013.0
2025-04-07 15:30:00,18.13,18.28,18.04,18.2,1400581.0,17.8236,17.9711,17.7351,17.8924,1400581.0
2025-04-08 09:30:00,18.64,18.84,18.55,18.81,403407.0,18.325,18.5216,18.2365,18.4921,403407.0
2025-04-08 10:00:00,18.83,18.95,18.78,18.88,332941.0,18.5118,18.6298,18.4626,18.561,332941.0
2025-04-08 10:30:00,18.88,18.91,18.6,18.61,296125.0,18.561,18.5904,18.2857,18.2955,296125.0
2025-04-08 11:00:00,18.61,18.71,18.45,18.46,353505.0,18.2955,18.3938,18.1382,18.148,353505.0
2025-04-08 11:30:00,18.46,18.72,18.46,18.71,319054.0,18.148,18.4037,18.148,18.3938,319054.0
2025-04-08 12:00:00,18.71,18.79,18.6,18.69,347688.0,18.3938,18.4725,18.2857,18.3742,347688.0
2025-04-08 12:30:00,18.69,18.72,18.41,18.41,441880.0,18.3742,18.4037,18.0989,18.0989,441880.0
2025-04-08 13:00:00,18.41,18.45,18.23,18.26,320514.0,18.0989,18.1382,17.9219,17.9514,320514.0
2025-04-08 13:30:00,18.26,18.46,18.22,18.35,386245.0,17.9514,18.148,17.9121,18.0399,386245.0
2025-04-08 14:00:00,18.34,18.37,18.15,18.16,378175.0,18.0301,18.0596,17.8433,17.8531,378175.0
2025-04-08 14:30:00,18.16,18.4,18.16,18.21,459510.0,17.8531,18.0891,17.8531,17.9023,459510.0
2025-04-08 15:00:00,18.2,18.25,18.09,18.13,468788.0,17.8924,17.9416,17.7843,17.8236,468788.0
2025-04-08 15:30:00,18.13,18.16,17.75,17.99,1122572.0,17.8236,17.8531,17.45,17.686,1122572.0
2025-04-09 09:30:00,17.65,17.71,17.33,17.6,339498.0,17.3517,17.4107,17.0371,17.3026,339498.0
2025-04-09 10:00:00,17.61,17.77,17.44,17.63,430428.0,17.3124,17.4697,17.1453,17.3321,430428.0
2025-04-09 10:30:00,17.63,17.69,17.39,17.41,428503.0,17.3321,17.3911,17.0961,17.1158,428503.0
2025-04-09 11:00:00,17.4,17.64,17.39,17.55,362541.0,17.106,17.3419,17.0961,17.2534,362541.0
2025-04-09 11:30:00,17.55,17.61,17.44,17.46,285436.0,17.2534,17.3124,17.1453,17.1649,285436.0
2025-04-09 12:00:00,17.46,17.62,17.43,17.54,279690.0,17.1649,17.3222,17.1355,17.2436,279690.0
2025-04-09 12:30:00,17.53,17.62,17.51,17.59,217595.0,17.2338,17.3222,17.2141,17.2928,217595.0
2025-04-09 13:00:00,17.59,18.69,17.46,18.4,644458.0,17.2928,18.3742,17.1649,18.0891,644458.0
2025-04-09 13:30:00,18.4,18.81,18.36,18.75,488976.0,18.0891,18.4921,18.0497,18.4331,488976.0
2025-04-09 14:00:00,18.76,18.87,18.59,18.83,364362.0,18.443,18.5511,18.2759,18.5118,364362.0
2025-04-09 14:30:00,18.82,18.9,18.41,18.42,749174.0,18.502,18.5806,18.0989,18.1087,749174.0
2025-04-09 15:00:00,18.41,18.75,18.36,18.72,588426.0,18.0989,18.4331,18.0497,18.4037,588426.0
2025-04-09 15:30:00,18.73,18.79,18.51,18.62,1407587.0,18.4135,18.4725,18.1972,18.3053,1407587.0
2025-04-10 09:30:00,18.5,18.64,18.4,18.48,197159.0,18.1874,18.325,18.0891,18.1677,197159.0
2025-04-10 10:00:00,18.47,18.51,18.21,18.21,196943.0,18.1579,18.1972,17.9023,17.9023,196943.0
2025-04-10 10:30:00,18.22,18.27,18.06,18.08,197002.0,17.9121,17.9613,17.7548,17.7745,197002.0
2025-04-10 11:00:00,18.07,18.13,18.0,18.01,229652.0,17.7646,17.8236,17.6958,17.7057,229652.0
2025-04-10 11:30:00,18.02,18.03,17.85,17.9,190407.0,17.7155,17.7253,17.5484,17.5975,190407.0
2025-04-10 12:00:00,17.9,17.96,17.66,17.77,238296.0,17.5975,17.6565,17.3616,17.4697,238296.0
2025-04-10 12:30:00,17.76,18.08,17.75,18.0,196066.0,17.4599,17.7745,17.45,17.6958,196066.0
2025-04-10 13:00:00,17.99,18.19,17.79,17.98,252311.0,17.686,17.8826,17.4894,17.6762,252311.0
2025-04-10 13:30:00,17.97,18.2,17.93,18.13,318928.0,17.6663,17.8924,17.627,17.8236,318928.0
2025-04-10 14:00:00,18.13,18.29,17.99,18.25,266486.0,17.8236,17.9809,17.686,17.9416,266486.0
2025-04-10 14:30:00,18.25,18.28,18.09,18.18,220966.0,17.9416,17.9711,17.7843,17.8728,220966.0
2025-04-10 15:00:00,18.17,18.33,18.1,18.1,334510.0,17.8629,18.0202,17.7941,17.7941,334510.0
2025-04-10 15:30:00,18.1,18.2,17.94,18.16,861843.0,17.7941,17.8924,17.6368,17.8531,861843.0
2025-04-11 09:30:00,18.01,18.09,17.68,17.75,399348.0,17.7057,17.7843,17.3812,17.45,399348.0
2025-04-11 10:00:00,17.73,17.79,17.45,17.57,549146.0,17.4304,17.4894,17.1551,17.2731,549146.0
2025-04-11 10:30:00,17.56,17.72,17.55,17.6,390531.0,17.2633,17.4206,17.2534,17.3026,390531.0
2025-04-11 11:00:00,17.59,17.8,17.51,17.58,576817.0,17.2928,17.4992,17.2141,17.2829,576817.0
2025-04-11 11:30:00,17.58,17.69,17.56,17.69,456514.0,17.2829,17.3911,17.2633,17.3911,456514.0
2025-04-11 12:00:00,17.69,17.77,17.65,17.71,511750.0,17.3911,17.4697,17.3517,17.4107,511750.0
2025-04-11 12:30:00,17.7,17.86,17.7,17.84,335859.0,17.4009,17.5582,17.4009,17.5385,335859.0
2025-04-11 13:00:00,17.84,17.91,17.78,17.8,323053.0,17.5385,17.6073,17.4795,17.4992,323053.0
2025-04-11 13:30:00,17.8,18.14,17.79,18.06,313009.0,17.4992,17.8335,17.4894,17.7548,313009.0
2025-04-11 14:00:00,18.07,18.08,17.92,17.97,179899.0,17.7646,17.7745,17.6172,17.6663,179899.0
2025-04-11 14:30:00,17.96,18.04,17.94,17.96,151080.0,17.6565,17.7351,17.6368,17.6565,151080.0
2025-04-11 15:00:00,17.96,18.11,17.95,18.07,225597.0,17.6565,17.804,17.6467,17.7646,225597.0
2025-04-11 15:30:00,18.07,18.16,18.02,18.14,933775.0,17.7646,17.8531,17.7155,17.8335,933775.0
2025-04-14 09:30:00,18.25,18.48,18.21,18.36,209818.0,17.9416,18.1677,17.9023,18.0497,209818.0
2025-04-14 10:00:00,18.37,18.52,18.35,18.5,217745.0,18.0596,18.207,18.0399,18.1874,217745.0
2025-04-14 10:30:00,18.51,18.6,18.47,18.55,237132.0,18.1972,18.2857,18.1579,18.2365,237132.0
2025-04-14 11:00:00,18.55,18.64,18.53,18.57,260573.0,18.2365,18.325,18.2169,18.2562,260573.0
2025-04-14 11:30:00,18.57,18.63,18.48,18.52,190756.0,18.2562,18.3152,18.1677,18.207,190756.0
2025-04-14 12:00:00,18.53,18.59,18.46,18.52,224102.0,18.2169,18.2759,18.148,18.207,224102.0
2025-04-14 12:30:00,18.52,18.62,18.5,18.56,151327.0,18.207,18.3053,18.1874,18.2464,151327.0
2025-04-14 13:00:00,18.56,18.73,18.56,18.62,262939.0,18.2464,18.4135,18.2464,18.3053,262939.0
2025-04-14 13:30:00,18.61,18.74,18.61,18.73,353607.0,18.2955,18.4233,18.2955,18.4135,353607.0
2025-04-14 14:00:00,18.73,18.8,18.72,18.77,539414.0,18.4135,18.4823,18.4037,18.4528,539414.0
2025-04-14 14:30:00,18.77,18.83,18.76,18.82,375972.0,18.4528,18.5118,18.443,18.502,375972.0
2025-04-14 15:00:00,18.82,18.87,18.78,18.79,460494.0,18.502,18.5511,18.4626,18.4725,460494.0
2025-04-14 15:30:00,18.79,18.84,18.66,18.71,1113264.0,18.4725,18.5216,18.3447,18.3938,1113264.0
2025-04-15 09:30:00,18.75,18.83,18.67,18.74,161573.0,18.4331,18.5118,18.3545,18.4233,161573.0
2025-04-15 10:00:00,18.74,18.81,18.69,18.77,190147.0,18.4233,18.4921,18.3742,18.4528,190147.0
2025-04-15 10:30:00,18.77,18.82,18.72,18.77,122234.0,18.4528,18.502,18.4037,18.4528,122234.0
2025-04-15 11:00:00,18.77,18.83,18.75,18.78,162133.0,18.4528,18.5118,18.4331,18.4626,162133.0
2025-04-15 11:30:00,18.78,18.8,18.69,18.71,166569.0,18.4626,18.4823,18.3742,18.3938,166569.0
2025-04-15 12:00:00,18.73,18.77,18.66,18.68,114024.0,18.4135,18.4528,18.3447,18.3643,114024.0
2025-04-15 12:30:00,18.69,18.73,18.66,18.71,111847.0,18.3742,18.4135,18.3447,18.3938,111847.0
2025-04-15 13:00:00,18.71,18.75,18.69,18.7,144695.0,18.3938,18.4331,18.3742,18.384,144695.0
2025-04-15 13:30:00,18.7,18.78,18.68,18.71,157658.0,18.384,18.4626,18.3643,18.3938,157658.0
2025-04-15 14:00:00,18.72,18.76,18.68,18.71,134591.0,18.4037,18.443,18.3643,18.3938,134591.0
2025-04-15 14:30:00,18.71,18.79,18.71,18.78,138401.0,18.3938,18.4725,18.3938,18.4626,138401.0
2025-04-15 15:00:00,18.78,18.82,18.74,18.78,233722.0,18.4626,18.502,18.4233,18.4626,233722.0
2025-04-15 15:30:00,18.79,18.85,18.74,18.77,1034140.0,18.4725,18.5315,18.4233,18.4528,1034140.0
2025-04-16 09:30:00,18.83,18.93,18.79,18.89,243926.0,18.5118,18.6101,18.4725,18.5708,243926.0
2025-04-16 10:00:00,18.9,18.97,18.7,18.71,205081.0,18.5806,18.6494,18.384,18.3938,205081.0
2025-04-16 10:30:00,18.71,18.76,18.7,18.73,185567.0,18.3938,18.443,18.384,18.4135,185567.0
2025-04-16 11:00:00,18.73,18.89,18.72,18.88,321815.0,18.4135,18.5708,18.4037,18.561,321815.0
2025-04-16 11:30:00,18.88,18.88,18.78,18.81,151460.0,18.561,18.561,18.4626,18.4921,151460.0
2025-04-16 12:00:00,18.82,18.82,18.75,18.77,88050.0,18.502,18.502,18.4331,18.4528,88050.0
2025-04-16 12:30:00,18.77,18.82,18.74,18.82,154474.0,18.4528,18.502,18.4233,18.502,154474.0
2025-04-16 13:00:00,18.82,18.9,18.79,18.86,161024.0,18.502,18.5806,18.4725,18.5413,161024.0
2025-04-16 13:30:00,18.85,18.85,18.59,18.61,237844.0,18.5315,18.5315,18.2759,18.2955,237844.0
2025-04-16 14:00:00,18.61,18.66,18.58,18.64,210602.0,18.2955,18.3447,18.266,18.325,210602.0
2025-04-16 14:30:00,18.64,18.66,18.57,18.59,176207.0,18.325,18.3447,18.2562,18.2759,176207.0
2025-04-16 15:00:00,18.59,18.62,18.48,18.51,377647.0,18.2759,18.3053,18.1677,18.1972,377647.0
2025-04-16 15:30:00,18.51,18.62,18.49,18.57,829901.0,18.1972,18.3053,18.1775,18.2562,829901.0
2025-04-17 09:30:00,18.57,18.86,18.53,18.84,428557.0,18.3552,18.6418,18.3156,18.6221,428557.0
2025-04-17 10:00:00,18.84,18.91,18.71,18.73,279723.0,18.6221,18.6912,18.4936,18.5133,279723.0
2025-04-17 10:30:00,18.73,18.77,18.69,18.75,143502.0,18.5133,18.5529,18.4738,18.5331,143502.0
2025-04-17 11:00:00,18.74,18.85,18.72,18.8,157322.0,18.5232,18.6319,18.5034,18.5825,157322.0
2025-04-17 11:30:00,18.8,18.87,18.78,18.82,95354.0,18.5825,18.6517,18.5628,18.6023,95354.0
2025-04-17 12:00:00,18.82,18.91,18.79,18.91,174347.0,18.6023,18.6912,18.5726,18.6912,174347.0
2025-04-17 12:30:00,18.9,18.96,18.86,18.93,102671.0,18.6814,18.7407,18.6418,18.711,102671.0
2025-04-17 13:00:00,18.93,18.94,18.79,18.79,98201.0,18.711,18.7209,18.5726,18.5726,98201.0
2025-04-17 13:30:00,18.79,18.87,18.78,18.84,110670.0,18.5726,18.6517,18.5628,18.6221,110670.0
2025-04-17 14:00:00,18.84,18.89,18.82,18.85,152669.0,18.6221,18.6715,18.6023,18.6319,152669.0
2025-04-17 14:30:00,18.85,18.88,18.75,18.76,142975.0,18.6319,18.6616,18.5331,18.543,142975.0
2025-04-17 15:00:00,18.76,18.78,18.7,18.76,128085.0,18.543,18.5628,18.4837,18.543,128085.0
2025-04-17 15:30:00,18.76,18.81,18.71,18.75,700309.0,18.543,18.5924,18.4936,18.5331,700309.0
2025-04-21 09:30:00,18.52,18.73,18.49,18.64,155121.0,18.3058,18.5133,18.2761,18.4244,155121.0
2025-04-21 10:00:00,18.63,18.74,18.6,18.68,129429.0,18.4145,18.5232,18.3848,18.4639,129429.0
2025-04-21 10:30:00,18.68,18.71,18.6,18.6,78986.0,18.4639,18.4936,18.3848,18.3848,78986.0
2025-04-21 11:00:00,18.61,18.62,18.56,18.59,105349.0,18.3947,18.4046,18.3453,18.375,105349.0
2025-04-21 11:30:00,18.59,18.59,18.43,18.46,138798.0,18.375,18.375,18.2168,18.2465,138798.0
2025-04-21 12:00:00,18.46,18.47,18.41,18.46,118007.0,18.2465,18.2563,18.197,18.2465,118007.0
2025-04-21 12:30:00,18.46,18.5,18.38,18.41,101830.0,18.2465,18.286,18.1674,18.197,101830.0
2025-04-21 13:00:00,18.41,18.41,18.29,18.3,170064.0,18.197,18.197,18.0784,18.0883,170064.0
2025-04-21 13:30:00,18.3,18.33,18.25,18.25,208340.0,18.0883,18.118,18.0389,18.0389,208340.0
2025-04-21 14:00:00,18.25,18.32,18.21,18.3,157380.0,18.0389,18.1081,17.9993,18.0883,157380.0
2025-04-21 14:30:00,18.3,18.33,18.25,18.27,223434.0,18.0883,18.118,18.0389,18.0587,223434.0
2025-04-21 15:00:00,18.26,18.35,18.26,18.32,257687.0,18.0488,18.1377,18.0488,18.1081,257687.0
2025-04-21 15:30:00,18.32,18.46,18.27,18.44,1159792.0,18.1081,18.2465,18.0587,18.2267,1159792.0
2025-04-22 09:30:00,18.71,18.86,18.57,18.71,316611.0,18.4936,18.6418,18.3552,18.4936,316611.0
2025-04-22 10:00:00,18.71,18.72,18.61,18.66,219178.0,18.4936,18.5034,18.3947,18.4441,219178.0
2025-04-22 10:30:00,18.66,18.72,18.64,18.71,231549.0,18.4441,18.5034,18.4244,18.4936,231549.0
2025-04-22 11:00:00,18.71,18.79,18.7,18.75,211937.0,18.4936,18.5726,18.4837,18.5331,211937.0
2025-04-22 11:30:00,18.76,18.84,18.73,18.84,211166.0,18.543,18.6221,18.5133,18.6221,211166.0
2025-04-22 12:00:00,18.84,18.9,18.77,18.78,161601.0,18.6221,18.6814,18.5529,18.5628,161601.0
2025-04-22 12:30:00,18.78,18.78,18.7,18.73,158143.0,18.5628,18.5628,18.4837,18.5133,158143.0
2025-04-22 13:00:00,18.73,18.77,18.59,18.62,320015.0,18.5133,18.5529,18.375,18.4046,320015.0
2025-04-22 13:30:00,18.62,18.64,18.58,18.59,159291.0,18.4046,18.4244,18.3651,18.375,159291.0
2025-04-22 14:00:00,18.59,18.72,18.58,18.71,176158.0,18.375,18.5034,18.3651,18.4936,176158.0
2025-04-22 14:30:00,18.71,18.77,18.7,18.76,163126.0,18.4936,18.5529,18.4837,18.543,163126.0
2025-04-22 15:00:00,18.76,18.79,18.72,18.78,252970.0,18.543,18.5726,18.5034,18.5628,252970.0
2025-04-22 15:30:00,18.77,18.84,18.73,18.8,879186.0,18.5529,18.6221,18.5133,18.5825,879186.0
2025-04-23 09:30:00,18.98,19.27,18.96,19.24,215806.0,18.7604,19.0471,18.7407,19.0174,215806.0
2025-04-23 10:00:00,19.23,19.3,19.08,19.13,383312.0,19.0075,19.0767,18.8593,18.9087,383312.0
2025-04-23 10:30:00,19.12,19.14,18.96,18.98,180180.0,18.8988,18.9186,18.7407,18.7604,180180.0
2025-04-23 11:00:00,18.99,19.04,18.83,18.86,196285.0,18.7703,18.8197,18.6122,18.6418,196285.0
2025-04-23 11:30:00,18.86,18.88,18.77,18.82,161972.0,18.6418,18.6616,18.5529,18.6023,161972.0
2025-04-23 12:00:00,18.83,18.84,18.73,18.84,85586.0,18.6122,18.6221,18.5133,18.6221,85586.0
2025-04-23 12:30:00,18.84,18.91,18.82,18.89,131081.0,18.6221,18.6912,18.6023,18.6715,131081.0
2025-04-23 13:00:00,18.89,18.95,18.78,18.87,217583.0,18.6715,18.7308,18.5628,18.6517,217583.0
2025-04-23 13:30:00,18.87,18.92,18.8,18.85,145332.0,18.6517,18.7011,18.5825,18.6319,145332.0
2025-04-23 14:00:00,18.85,18.86,18.72,18.73,180094.0,18.6319,18.6418,18.5034,18.5133,180094.0
2025-04-23 14:30:00,18.73,18.76,18.67,18.68,129366.0,18.5133,18.543,18.454,18.4639,129366.0
2025-04-23 15:00:00,18.69,18.75,18.66,18.73,123875.0,18.4738,18.5331,18.4441,18.5133,123875.0
2025-04-23 15:30:00,18.73,18.85,18.73,18.79,632143.0,18.5133,18.6319,18.5133,18.5726,632143.0
2025-04-24 09:30:00,18.76,18.95,18.76,18.85,216942.0,18.543,18.7308,18.543,18.6319,216942.0
2025-04-24 10:00:00,18.85,18.9,18.82,18.88,184745.0,18.6319,18.6814,18.6023,18.6616,184745.0
2025-04-24 10:30:00,18.88,18.96,18.8,18.86,180428.0,18.6616,18.7407,18.5825,18.6418,180428.0
2025-04-24 11:00:00,18.87,18.98,18.86,18.96,174027.0,18.6517,18.7604,18.6418,18.7407,174027.0
2025-04-24 11:30:00,18.96,19.0,18.94,18.98,165177.0,18.7407,18.7802,18.7209,18.7604,165177.0
2025-04-24 12:00:00,18.98,19.02,18.95,19.0,207294.0,18.7604,18.8,18.7308,18.7802,207294.0
2025-04-24 12:30:00,19.0,19.05,18.99,19.02,168606.0,18.7802,18.8296,18.7703,18.8,168606.0
2025-04-24 13:00:00,19.02,19.04,18.9,18.91,302328.0,18.8,18.8197,18.6814,18.6912,302328.0
2025-04-24 13:30:00,18.9,18.94,18.87,18.89,282124.0,18.6814,18.7209,18.6517,18.6715,282124.0
2025-04-24 14:00:00,18.89,18.94,18.87,18.89,204871.0,18.6715,18.7209,18.6517,18.6715,204871.0
2025-04-24 14:30:00,18.89,18.91,18.85,18.86,162149.0,18.6715,18.6912,18.6319,18.6418,162149.0
2025-04-24 15:00:00,18.87,18.87,18.79,18.86,444907.0,18.6517,18.6517,18.5726,18.6418,444907.0
2025-04-24 15:30:00,18.85,18.96,18.81,18.84,789904.0,18.6319,18.7407,18.5924,18.6221,789904.0
2025-04-25 09:30:00,18.81,18.84,17.89,18.06,1138442.0,18.5924,18.6221,17.683,17.8511,1138442.0
2025-04-25 10:00:00,18.07,18.09,17.77,17.85,724619.0,17.861,17.8807,17.5644,17.6435,724619.0
2025-04-25 10:30:00,17.86,17.96,17.58,17.95,993506.0,17.6534,17.7522,17.3766,17.7424,993506.0
2025-04-25 11:00:00,17.95,18.04,17.87,17.93,534281.0,17.7424,17.8313,17.6633,17.7226,534281.0
2025-04-25 11:30:00,17.93,17.98,17.87,17.89,308317.0,17.7226,17.772,17.6633,17.683,308317.0
2025-04-25 12:00:00,17.89,18.03,17.87,17.99,477133.0,17.683,17.8214,17.6633,17.7819,477133.0
2025-04-25 12:30:00,17.99,18.0,17.77,17.82,330497.0,17.7819,17.7918,17.5644,17.6139,330497.0
2025-04-25 13:00:00,17.82,17.93,17.77,17.89,488025.0,17.6139,17.7226,17.5644,17.683,488025.0
2025-04-25 13:30:00,17.89,17.97,17.84,17.91,556205.0,17.683,17.7621,17.6336,17.7028,556205.0
2025-04-25 14:00:00,17.91,18.01,17.89,17.96,320767.0,17.7028,17.8017,17.683,17.7522,320767.0
2025-04-25 14:30:00,17.97,17.98,17.88,17.91,296497.0,17.7621,17.772,17.6732,17.7028,296497.0
2025-04-25 15:00:00,17.91,18.0,17.9,17.91,515291.0,17.7028,17.7918,17.6929,17.7028,515291.0
2025-04-25 15:30:00,17.91,17.96,17.82,17.84,1314029.0,17.7028,17.7522,17.6139,17.6336,1314029.0
2025-04-28 09:30:00,17.79,17.84,17.59,17.66,424028.0,17.5842,17.6336,17.3865,17.4557,424028.0
2025-04-28 10:00:00,17.66,17.78,17.64,17.75,270973.0,17.4557,17.5743,17.4359,17.5447,270973.0
2025-04-28 10:30:00,17.76,17.84,17.71,17.81,430860.0,17.5546,17.6336,17.5051,17.604,430860.0
2025-04-28 11:00:00,17.81,17.83,17.67,17.7,395397.0,17.604,17.6237,17.4656,17.4952,395397.0
2025-04-28 11:30:00,17.71,17.75,17.66,17.67,216816.0,17.5051,17.5447,17.4557,17.4656,216816.0
2025-04-28 12:00:00,17.66,17.67,17.56,17.6,207354.0,17.4557,17.4656,17.3569,17.3964,207354.0
2025-04-28 12:30:00,17.59,17.65,17.57,17.63,221408.0,17.3865,17.4458,17.3668,17.4261,221408.0
2025-04-28 13:00:00,17.63,17.64,17.54,17.57,266760.0,17.4261,17.4359,17.3371,17.3668,266760.0
2025-04-28 13:30:00,17.56,17.59,17.53,17.59,242065.0,17.3569,17.3865,17.3272,17.3865,242065.0
2025-04-28 14:00:00,17.59,17.63,17.57,17.61,159147.0,17.3865,17.4261,17.3668,17.4063,159147.0
2025-04-28 14:30:00,17.61,17.64,17.59,17.6,177975.0,17.4063,17.4359,17.3865,17.3964,177975.0
2025-04-28 15:00:00,17.61,17.77,17.6,17.76,387652.0,17.4063,17.5644,17.3964,17.5546,387652.0
2025-04-28 15:30:00,17.76,17.79,17.69,17.75,896239.0,17.5546,17.5842,17.4854,17.5447,896239.0
2025-04-29 09:30:00,17.83,17.94,17.73,17.76,534498.0,17.6237,17.7325,17.5249,17.5546,534498.0
2025-04-29 10:00:00,17.75,17.76,17.48,17.5,635329.0,17.5447,17.5546,17.2778,17.2976,635329.0
2025-04-29 10:30:00,17.5,17.57,17.46,17.56,385922.0,17.2976,17.3668,17.258,17.3569,385922.0
2025-04-29 11:00:00,17.56,17.6,17.48,17.57,427390.0,17.3569,17.3964,17.2778,17.3668,427390.0
2025-04-29 11:30:00,17.57,17.66,17.56,17.6,314652.0,17.3668,17.4557,17.3569,17.3964,314652.0
2025-04-29 12:00:00,17.6,17.67,17.59,17.66,191834.0,17.3964,17.4656,17.3865,17.4557,191834.0
2025-04-29 12:30:00,17.66,17.68,17.62,17.66,279806.0,17.4557,17.4755,17.4162,17.4557,279806.0
2025-04-29 13:00:00,17.66,17.76,17.62,17.75,205811.0,17.4557,17.5546,17.4162,17.5447,205811.0
2025-04-29 13:30:00,17.75,17.76,17.68,17.71,266349.0,17.5447,17.5546,17.4755,17.5051,266349.0
2025-04-29 14:00:00,17.71,17.77,17.68,17.71,342599.0,17.5051,17.5644,17.4755,17.5051,342599.0
2025-04-29 14:30:00,17.71,17.72,17.66,17.7,247463.0,17.5051,17.515,17.4557,17.4952,247463.0
2025-04-29 15:00:00,17.7,17.76,17.69,17.71,434372.0,17.4952,17.5546,17.4854,17.5051,434372.0
2025-04-29 15:30:00,17.71,17.83,17.71,17.77,1422308.0,17.5051,17.6237,17.5051,17.5644,1422308.0
2025-04-30 09:30:00,17.69,17.72,17.52,17.53,467775.0,17.4854,17.515,17.3173,17.3272,467775.0
2025-04-30 10:00:00,17.54,17.76,17.5,17.75,474254.0,17.3371,17.5546,17.2976,17.5447,474254.0
2025-04-30 10:30:00,17.75,17.77,17.65,17.71,333428.0,17.5447,17.5644,17.4458,17.5051,333428.0
2025-04-30 11:00:00,17.72,17.9,17.71,17.8,252917.0,17.515,17.6929,17.5051,17.5941,252917.0
2025-04-30 11:30:00,17.8,17.85,17.75,17.78,216217.0,17.5941,17.6435,17.5447,17.5743,216217.0
2025-04-30 12:00:00,17.78,17.81,17.74,17.75,180019.0,17.5743,17.604,17.5348,17.5447,180019.0
2025-04-30 12:30:00,17.75,17.78,17.71,17.78,156098.0,17.5447,17.5743,17.5051,17.5743,156098.0
2025-04-30 13:00:00,17.78,17.8,17.71,17.77,167677.0,17.5743,17.5941,17.5051,17.5644,167677.0
2025-04-30 13:30:00,17.77,17.85,17.77,17.81,179126.0,17.5644,17.6435,17.5644,17.604,179126.0
2025-04-30 14:00:00,17.82,17.87,17.72,17.73,285960.0,17.6139,17.6633,17.515,17.5249,285960.0
2025-04-30 14:30:00,17.72,17.74,17.62,17.63,240192.0,17.515,17.5348,17.4162,17.4261,240192.0
2025-04-30 15:00:00,17.63,17.7,17.61,17.66,395245.0,17.4261,17.4952,17.4063,17.4557,395245.0
2025-04-30 15:30:00,17.66,17.94,17.63,17.84,1318681.0,17.4557,17.7325,17.4261,17.6336,1318681.0
2025-05-01 09:30:00,17.89,17.96,17.72,17.88,282887.0,17.683,17.7522,17.515,17.6732,282887.0
2025-05-01 10:00:00,17.9,17.98,17.86,17.9,137861.0,17.6929,17.772,17.6534,17.6929,137861.0
2025-05-01 10:30:00,17.9,17.95,17.82,17.93,260791.0,17.6929,17.7424,17.6139,17.7226,260791.0
2025-05-01 11:00:00,17.93,18.01,17.91,17.98,257314.0,17.7226,17.8017,17.7028,17.772,257314.0
2025-05-01 11:30:00,17.98,17.98,17.77,17.79,128756.0,17.772,17.772,17.5644,17.5842,128756.0
2025-05-01 12:00:00,17.79,17.81,17.74,17.76,98987.0,17.5842,17.604,17.5348,17.5546,98987.0
2025-05-01 12:30:00,17.76,17.81,17.75,17.78,224779.0,17.5546,17.604,17.5447,17.5743,224779.0
2025-05-01 13:00:00,17.79,17.87,17.79,17.84,187229.0,17.5842,17.6633,17.5842,17.6336,187229.0
2025-05-01 13:30:00,17.84,17.87,17.8,17.8,230998.0,17.6336,17.6633,17.5941,17.5941,230998.0
2025-05-01 14:00:00,17.8,17.85,17.79,17.82,198716.0,17.5941,17.6435,17.5842,17.6139,198716.0
2025-05-01 14:30:00,17.82,17.86,17.8,17.84,172720.0,17.6139,17.6534,17.5941,17.6336,172720.0
2025-05-01 15:00:00,17.84,17.87,17.81,17.87,253237.0,17.6336,17.6633,17.604,17.6633,253237.0
2025-05-01 15:30:00,17.87,17.94,17.76,17.78,590436.0,17.6633,17.7325,17.5546,17.5743,590436.0
2025-05-02 09:30:00,17.96,18.14,17.81,17.85,307304.0,17.7522,17.9302,17.604,17.6435,307304.0
2025-05-02 10:00:00,17.85,17.97,17.84,17.91,260870.0,17.6435,17.7621,17.6336,17.7028,260870.0
2025-05-02 10:30:00,17.91,17.94,17.85,17.94,181762.0,17.7028,17.7325,17.6435,17.7325,181762.0
2025-05-02 11:00:00,17.94,17.96,17.78,17.8,309640.0,17.7325,17.7522,17.5743,17.5941,309640.0
2025-05-02 11:30:00,17.8,17.84,17.76,17.79,178271.0,17.5941,17.6336,17.5546,17.5842,178271.0
2025-05-02 12:00:00,17.79,17.84,17.75,17.84,318475.0,17.5842,17.6336,17.5447,17.6336,318475.0
2025-05-02 12:30:00,17.84,17.9,17.83,17.88,161474.0,17.6336,17.6929,17.6237,17.6732,161474.0
2025-05-02 13:00:00,17.88,17.89,17.84,17.85,145351.0,17.6732,17.683,17.6336,17.6435,145351.0
2025-05-02 13:30:00,17.85,17.85,17.8,17.8,356382.0,17.6435,17.6435,17.5941,17.5941,356382.0
2025-05-02 14:00:00,17.8,17.84,17.77,17.82,181084.0,17.5941,17.6336,17.5644,17.6139,181084.0
2025-05-02 14:30:00,17.82,17.87,17.8,17.8,196215.0,17.6139,17.6633,17.5941,17.5941,196215.0
2025-05-02 15:00:00,17.8,17.85,17.78,17.84,266274.0,17.5941,17.6435,17.5743,17.6336,266274.0
2025-05-02 15:30:00,17.84,17.88,17.78,17.78,936895.0,17.6336,17.6732,17.5743,17.5743,936895.0
2025-05-05 09:30:00,17.7,17.87,17.61,17.71,303655.0,17.4952,17.6633,17.4063,17.5051,303655.0
2025-05-05 10:00:00,17.72,17.8,17.7,17.78,208796.0,17.515,17.5941,17.4952,17.5743,208796.0
2025-05-05 10:30:00,17.78,17.83,17.77,17.79,245855.0,17.5743,17.6237,17.5644,17.5842,245855.0
2025-05-05 11:00:00,17.79,17.81,17.74,17.77,335613.0,17.5842,17.604,17.5348,17.5644,335613.0
2025-05-05 11:30:00,17.77,17.82,17.72,17.82,160685.0,17.5644,17.6139,17.515,17.6139,160685.0
2025-05-05 12:00:00,17.81,17.84,17.75,17.77,145931.0,17.604,17.6336,17.5447,17.5644,145931.0
2025-05-05 12:30:00,17.77,17.77,17.69,17.71,206027.0,17.5644,17.5644,17.4854,17.5051,206027.0
2025-05-05 13:00:00,17.71,17.72,17.66,17.7,197129.0,17.5051,17.515,17.4557,17.4952,197129.0
2025-05-05 13:30:00,17.7,17.75,17.7,17.71,193258.0,17.4952,17.5447,17.4952,17.5051,193258.0
2025-05-05 14:00:00,17.71,17.77,17.7,17.73,127769.0,17.5051,17.5644,17.4952,17.5249,127769.0
2025-05-05 14:30:00,17.73,17.74,17.68,17.69,147648.0,17.5249,17.5348,17.4755,17.4854,147648.0
2025-05-05 15:00:00,17.69,17.7,17.62,17.63,213863.0,17.4854,17.4952,17.4162,17.4261,213863.0
2025-05-05 15:30:00,17.63,17.64,17.57,17.59,813511.0,17.4261,17.4359,17.3668,17.3865,813511.0
2025-05-06 09:30:00,17.55,17.66,17.41,17.5,352721.0,17.347,17.4557,17.2086,17.2976,352721.0
2025-05-06 10:00:00,17.5,17.73,17.49,17.73,250888.0,17.2976,17.5249,17.2877,17.5249,250888.0
2025-05-06 10:30:00,17.73,17.78,17.7,17.74,240529.0,17.5249,17.5743,17.4952,17.5348,240529.0
2025-05-06 11:00:00,17.73,17.79,17.73,17.78,179385.0,17.5249,17.5842,17.5249,17.5743,179385.0
2025-05-06 11:30:00,17.78,17.79,17.72,17.73,99067.0,17.5743,17.5842,17.515,17.5249,99067.0
2025-05-06 12:00:00,17.73,17.76,17.69,17.71,152246.0,17.5249,17.5546,17.4854,17.5051,152246.0
2025-05-06 12:30:00,17.71,17.74,17.61,17.62,277455.0,17.5051,17.5348,17.4063,17.4162,277455.0
2025-05-06 13:00:00,17.61,17.64,17.53,17.53,354819.0,17.4063,17.4359,17.3272,17.3272,354819.0
2025-05-06 13:30:00,17.54,17.56,17.44,17.44,204965.0,17.3371,17.3569,17.2383,17.2383,204965.0
2025-05-06 14:00:00,17.45,17.54,17.44,17.53,175167.0,17.2481,17.3371,17.2383,17.3272,175167.0
2025-05-06 14:30:00,17.53,17.56,17.52,17.53,118138.0,17.3272,17.3569,17.3173,17.3272,118138.0
2025-05-06 15:00:00,17.54,17.54,17.43,17.46,192778.0,17.3371,17.3371,17.2284,17.258,192778.0
2025-05-06 15:30:00,17.46,17.48,17.39,17.44,807326.0,17.258,17.2778,17.1888,17.2383,807326.0
2025-05-07 09:30:00,17.37,17.51,17.36,17.46,206293.0,17.1691,17.3074,17.1592,17.258,206293.0
2025-05-07 10:00:00,17.46,17.48,17.31,17.34,305941.0,17.258,17.2778,17.1098,17.1394,305941.0
2025-05-07 10:30:00,17.34,17.41,17.32,17.37,332638.0,17.1394,17.2086,17.1196,17.1691,332638.0
2025-05-07 11:00:00,17.37,17.42,17.34,17.4,303887.0,17.1691,17.2185,17.1394,17.1987,303887.0
2025-05-07 11:30:00,17.41,17.44,17.38,17.44,257831.0,17.2086,17.2383,17.1789,17.2383,257831.0
2025-05-07 12:00:00,17.44,17.46,17.38,17.39,225029.0,17.2383,17.258,17.1789,17.1888,225029.0
2025-05-07 12:30:00,17.39,17.44,17.39,17.43,209971.0,17.1888,17.2383,17.1888,17.2284,209971.0
2025-05-07 13:00:00,17.43,17.45,17.37,17.39,406198.0,17.2284,17.2481,17.1691,17.1888,406198.0
2025-05-07 13:30:00,17.39,17.41,17.29,17.31,287005.0,17.1888,17.2086,17.09,17.1098,287005.0
2025-05-07 14:00:00,17.31,17.36,17.22,17.3,465452.0,17.1098,17.1592,17.0208,17.0999,465452.0
2025-05-07 14:30:00,17.3,17.37,17.25,17.33,753217.0,17.0999,17.1691,17.0505,17.1295,753217.0
2025-05-07 15:00:00,17.33,17.35,17.25,17.26,417298.0,17.1295,17.1493,17.0505,17.0603,417298.0
2025-05-07 15:30:00,17.26,17.35,17.21,17.25,1381244.0,17.0603,17.1493,17.0109,17.0505,1381244.0
2025-05-08 09:30:00,17.32,17.4,17.28,17.32,425881.0,17.1196,17.1987,17.0801,17.1196,425881.0
2025-05-08 10:00:00,17.32,17.34,17.21,17.34,387965.0,17.1196,17.1394,17.0109,17.1394,387965.0
2025-05-08 10:30:00,17.34,17.34,17.21,17.23,304709.0,17.1394,17.1394,17.0109,17.0307,304709.0
2025-05-08 11:00:00,17.22,17.36,17.21,17.34,275566.0,17.0208,17.1592,17.0109,17.1394,275566.0
2025-05-08 11:30:00,17.33,17.49,17.31,17.44,286415.0,17.1295,17.2877,17.1098,17.2383,286415.0
2025-05-08 12:00:00,17.44,17.54,17.43,17.48,273252.0,17.2383,17.3371,17.2284,17.2778,273252.0
2025-05-08 12:30:00,17.48,17.52,17.46,17.52,115966.0,17.2778,17.3173,17.258,17.3173,115966.0
2025-05-08 13:00:00,17.52,17.52,17.46,17.5,386836.0,17.3173,17.3173,17.258,17.2976,386836.0
2025-05-08 13:30:00,17.51,17.57,17.47,17.48,287928.0,17.3074,17.3668,17.2679,17.2778,287928.0
2025-05-08 14:00:00,17.48,17.56,17.47,17.51,194265.0,17.2778,17.3569,17.2679,17.3074,194265.0
2025-05-08 14:30:00,17.5,17.53,17.47,17.48,197550.0,17.2976,17.3272,17.2679,17.2778,197550.0
2025-05-08 15:00:00,17.47,17.47,17.41,17.47,291370.0,17.2679,17.2679,17.2086,17.2679,291370.0
2025-05-08 15:30:00,17.47,17.48,17.33,17.39,1045127.0,17.2679,17.2778,17.1295,17.1888,1045127.0
2025-05-09 09:30:00,17.39,17.54,17.36,17.51,210883.0,17.1888,17.3371,17.1592,17.3074,210883.0
2025-05-09 10:00:00,17.5,17.51,17.43,17.44,151131.0,17.2976,17.3074,17.2284,17.2383,151131.0
2025-05-09 10:30:00,17.45,17.56,17.42,17.54,223515.0,17.2481,17.3569,17.2185,17.3371,223515.0
2025-05-09 11:00:00,17.53,17.6,17.51,17.59,138735.0,17.3272,17.3964,17.3074,17.3865,138735.0
2025-05-09 11:30:00,17.59,17.59,17.51,17.53,100919.0,17.3865,17.3865,17.3074,17.3272,100919.0
2025-05-09 12:00:00,17.53,17.56,17.5,17.51,103221.0,17.3272,17.3569,17.2976,17.3074,103221.0
2025-05-09 12:30:00,17.51,17.51,17.41,17.41,261117.0,17.3074,17.3074,17.2086,17.2086,261117.0
2025-05-09 13:00:00,17.41,17.46,17.39,17.46,378089.0,17.2086,17.258,17.1888,17.258,378089.0
2025-05-09 13:30:00,17.45,17.51,17.43,17.48,199931.0,17.2481,17.3074,17.2284,17.2778,199931.0
2025-05-09 14:00:00,17.48,17.48,17.45,17.46,95538.0,17.2778,17.2778,17.2481,17.258,95538.0
2025-05-09 14:30:00,17.46,17.51,17.45,17.5,111406.0,17.258,17.3074,17.2481,17.2976,111406.0
2025-05-09 15:00:00,17.5,17.54,17.49,17.5,170619.0,17.2976,17.3371,17.2877,17.2976,170619.0
2025-05-09 15:30:00,17.49,17.52,17.47,17.48,631822.0,17.2877,17.3173,17.2679,17.2778,631822.0
2025-05-12 09:30:00,17.59,17.69,17.41,17.41,560033.0,17.3865,17.4854,17.2086,17.2086,560033.0
2025-05-12 10:00:00,17.42,17.49,17.32,17.38,432291.0,17.2185,17.2877,17.1196,17.1789,432291.0
2025-05-12 10:30:00,17.38,17.53,17.36,17.49,367724.0,17.1789,17.3272,17.1592,17.2877,367724.0
2025-05-12 11:00:00,17.48,17.56,17.44,17.47,508973.0,17.2778,17.3569,17.2383,17.2679,508973.0
2025-05-12 11:30:00,17.48,17.55,17.47,17.53,456216.0,17.2778,17.347,17.2679,17.3272,456216.0
2025-05-12 12:00:00,17.53,17.63,17.5,17.59,608734.0,17.3272,17.4261,17.2976,17.3865,608734.0
2025-05-12 12:30:00,17.6,17.67,17.54,17.66,397061.0,17.3964,17.4656,17.3371,17.4557,397061.0
2025-05-12 13:00:00,17.66,17.69,17.62,17.64,293000.0,17.4557,17.4854,17.4162,17.4359,293000.0
2025-05-12 13:30:00,17.64,17.68,17.59,17.6,209805.0,17.4359,17.4755,17.3865,17.3964,209805.0
2025-05-12 14:00:00,17.61,17.63,17.58,17.61,161307.0,17.4063,17.4261,17.3766,17.4063,161307.0
2025-05-12 14:30:00,17.61,17.63,17.55,17.56,212287.0,17.4063,17.4261,17.347,17.3569,212287.0
2025-05-12 15:00:00,17.56,17.58,17.53,17.53,305142.0,17.3569,17.3766,17.3272,17.3272,305142.0
2025-05-12 15:30:00,17.53,17.56,17.44,17.55,915633.0,17.3272,17.3569,17.2383,17.347,915633.0
2025-05-13 09:30:00,17.55,17.6,17.25,17.26,317005.0,17.347,17.3964,17.0505,17.0603,317005.0
2025-05-13 10:00:00,17.27,17.29,17.18,17.19,299926.0,17.0702,17.09,16.9813,16.9911,299926.0
2025-05-13 10:30:00,17.2,17.24,17.16,17.19,227208.0,17.001,17.0406,16.9615,16.9911,227208.0
2025-05-13 11:00:00,17.18,17.3,17.14,17.29,250505.0,16.9813,17.0999,16.9417,17.09,250505.0
2025-05-13 11:30:00,17.29,17.29,17.21,17.25,228651.0,17.09,17.09,17.0109,17.0505,228651.0
2025-05-13 12:00:00,17.25,17.25,17.15,17.19,162464.0,17.0505,17.0505,16.9516,16.9911,162464.0
2025-05-13 12:30:00,17.19,17.22,17.16,17.2,215854.0,16.9911,17.0208,16.9615,17.001,215854.0
2025-05-13 13:00:00,17.2,17.22,17.17,17.21,206636.0,17.001,17.0208,16.9714,17.0109,206636.0
2025-05-13 13:30:00,17.21,17.24,17.16,17.18,274741.0,17.0109,17.0406,16.9615,16.9813,274741.0
2025-05-13 14:00:00,17.18,17.21,17.16,17.18,209012.0,16.9813,17.0109,16.9615,16.9813,209012.0
2025-05-13 14:30:00,17.18,17.23,17.17,17.22,241470.0,16.9813,17.0307,16.9714,17.0208,241470.0
2025-05-13 15:00:00,17.22,17.23,17.19,17.22,277711.0,17.0208,17.0307,16.9911,17.0208,277711.0
2025-05-13 15:30:00,17.22,17.28,17.21,17.25,1151721.0,17.0208,17.0801,17.0109,17.0505,1151721.0
2025-05-14 09:30:00,17.17,17.17,16.96,17.05,373139.0,16.9714,16.9714,16.7638,16.8528,373139.0
2025-05-14 10:00:00,17.06,17.06,16.9,17.05,578533.0,16.8627,16.8627,16.7045,16.8528,578533.0
2025-05-14 10:30:00,17.04,17.12,17.01,17.02,325266.0,16.8429,16.922,16.8132,16.8231,325266.0
2025-05-14 11:00:00,17.02,17.07,16.95,17.04,372221.0,16.8231,16.8725,16.7539,16.8429,372221.0
2025-05-14 11:30:00,17.04,17.07,17.02,17.05,179994.0,16.8429,16.8725,16.8231,16.8528,179994.0
2025-05-14 12:00:00,17.05,17.09,17.01,17.03,150846.0,16.8528,16.8923,16.8132,16.833,150846.0
2025-05-14 12:30:00,17.02,17.04,16.98,17.01,191723.0,16.8231,16.8429,16.7836,16.8132,191723.0
2025-05-14 13:00:00,17.01,17.02,16.97,17.0,203123.0,16.8132,16.8231,16.7737,16.8033,203123.0
2025-05-14 13:30:00,17.0,17.04,16.97,16.98,161871.0,16.8033,16.8429,16.7737,16.7836,161871.0
2025-05-14 14:00:00,16.99,17.03,16.94,16.95,255669.0,16.7935,16.833,16.744,16.7539,255669.0
2025-05-14 14:30:00,16.95,17.04,16.95,17.04,263407.0,16.7539,16.8429,16.7539,16.8429,263407.0
2025-05-14 15:00:00,17.04,17.04,16.95,16.95,411019.0,16.8429,16.8429,16.7539,16.7539,411019.0
2025-05-14 15:30:00,16.95,17.01,16.94,16.96,947678.0,16.7539,16.8132,16.744,16.7638,947678.0
2025-05-15 09:30:00,17.03,17.08,16.95,16.98,366066.0,16.833,16.8824,16.7539,16.7836,366066.0
2025-05-15 10:00:00,16.99,17.05,16.94,17.05,832959.0,16.7935,16.8528,16.744,16.8528,832959.0
2025-05-15 10:30:00,17.05,17.11,17.02,17.06,504412.0,16.8528,16.9121,16.8231,16.8627,504412.0
2025-05-15 11:00:00,17.07,17.17,17.06,17.13,204376.0,16.8725,16.9714,16.8627,16.9318,204376.0
2025-05-15 11:30:00,17.13,17.18,17.1,17.18,333424.0,16.9318,16.9813,16.9022,16.9813,333424.0
2025-05-15 12:00:00,17.18,17.22,17.16,17.18,224741.0,16.9813,17.0208,16.9615,16.9813,224741.0
2025-05-15 12:30:00,17.18,17.2,17.13,17.2,178564.0,16.9813,17.001,16.9318,17.001,178564.0
2025-05-15 13:00:00,17.19,17.23,17.17,17.2,179306.0,16.9911,17.0307,16.9714,17.001,179306.0
2025-05-15 13:30:00,17.2,17.2,17.13,17.14,273498.0,17.001,17.001,16.9318,16.9417,273498.0
2025-05-15 14:00:00,17.14,17.18,17.13,17.17,263370.0,16.9417,16.9813,16.9318,16.9714,263370.0
2025-05-15 14:30:00,17.16,17.19,17.15,17.16,171121.0,16.9615,16.9911,16.9516,16.9615,171121.0
2025-05-15 15:00:00,17.16,17.19,17.1,17.18,938876.0,16.9615,16.9911,16.9022,16.9813,938876.0
2025-05-15 15:30:00,17.19,17.32,17.18,17.3,1696740.0,16.9911,17.1196,16.9813,17.0999,1696740.0
2025-05-16 09:30:00,17.38,17.52,17.31,17.42,796343.0,17.1789,17.3173,17.1098,17.2185,796343.0
2025-05-16 10:00:00,17.41,17.48,17.36,17.48,444493.0,17.2086,17.2778,17.1592,17.2778,444493.0
2025-05-16 10:30:00,17.47,17.53,17.46,17.5,685016.0,17.2679,17.3272,17.258,17.2976,685016.0
2025-05-16 11:00:00,17.5,17.57,17.5,17.53,192314.0,17.2976,17.3668,17.2976,17.3272,192314.0
2025-05-16 11:30:00,17.53,17.57,17.5,17.57,176263.0,17.3272,17.3668,17.2976,17.3668,176263.0
2025-05-16 12:00:00,17.57,17.64,17.56,17.64,154974.0,17.3668,17.4359,17.3569,17.4359,154974.0
2025-05-16 12:30:00,17.64,17.66,17.62,17.64,118927.0,17.4359,17.4557,17.4162,17.4359,118927.0
2025-05-16 13:00:00,17.64,17.68,17.63,17.64,232626.0,17.4359,17.4755,17.4261,17.4359,232626.0
2025-05-16 13:30:00,17.64,17.65,17.59,17.64,317268.0,17.4359,17.4458,17.3865,17.4359,317268.0
2025-05-16 14:00:00,17.65,17.68,17.62,17.65,293857.0,17.4458,17.4755,17.4162,17.4458,293857.0
2025-05-16 14:30:00,17.64,17.67,17.63,17.66,170341.0,17.4359,17.4656,17.4261,17.4557,170341.0
2025-05-16 15:00:00,17.66,17.69,17.66,17.66,259091.0,17.4557,17.4854,17.4557,17.4557,259091.0
2025-05-16 15:30:00,17.66,17.73,17.65,17.73,1122387.0,17.4557,17.5249,17.4458,17.5249,1122387.0
2025-05-19 09:30:00,17.44,17.55,17.44,17.52,653137.0,17.3372,17.4465,17.3372,17.4167,653137.0
2025-05-19 10:00:00,17.53,17.6,17.52,17.6,162663.0,17.4266,17.4962,17.4167,17.4962,162663.0
2025-05-19 10:30:00,17.6,17.67,17.58,17.61,165412.0,17.4962,17.5658,17.4763,17.5062,165412.0
2025-05-19 11:00:00,17.61,17.65,17.6,17.62,382823.0,17.5062,17.5459,17.4962,17.5161,382823.0
2025-05-19 11:30:00,17.62,17.69,17.61,17.68,178614.0,17.5161,17.5857,17.5062,17.5757,178614.0
2025-05-19 12:00:00,17.67,17.68,17.61,17.66,181622.0,17.5658,17.5757,17.5062,17.5559,181622.0
2025-05-19 12:30:00,17.67,17.71,17.66,17.7,201831.0,17.5658,17.6056,17.5559,17.5956,201831.0
2025-05-19 13:00:00,17.7,17.73,17.69,17.7,204312.0,17.5956,17.6255,17.5857,17.5956,204312.0
2025-05-19 13:30:00,17.71,17.72,17.65,17.69,1052902.0,17.6056,17.6155,17.5459,17.5857,1052902.0
2025-05-19 14:00:00,17.69,17.73,17.69,17.7,404435.0,17.5857,17.6255,17.5857,17.5956,404435.0
2025-05-19 14:30:00,17.7,17.72,17.67,17.72,164265.0,17.5956,17.6155,17.5658,17.6155,164265.0
2025-05-19 15:00:00,17.72,17.72,17.69,17.7,188825.0,17.6155,17.6155,17.5857,17.5956,188825.0
2025-05-19 15:30:00,17.7,17.73,17.69,17.72,733966.0,17.5956,17.6255,17.5857,17.6155,733966.0
2025-05-20 09:30:00,17.58,17.74,17.58,17.71,285934.0,17.4763,17.6354,17.4763,17.6056,285934.0
2025-05-20 10:00:00,17.71,17.75,17.69,17.71,207294.0,17.6056,17.6453,17.5857,17.6056,207294.0
2025-05-20 10:30:00,17.71,17.74,17.69,17.7,416312.0,17.6056,17.6354,17.5857,17.5956,416312.0
2025-05-20 11:00:00,17.7,17.77,17.65,17.76,513906.0,17.5956,17.6652,17.5459,17.6553,513906.0
2025-05-20 11:30:00,17.76,17.76,17.61,17.63,635824.0,17.6553,17.6553,17.5062,17.526,635824.0
2025-05-20 12:00:00,17.63,17.64,17.58,17.62,275835.0,17.526,17.536,17.4763,17.5161,275835.0
2025-05-20 12:30:00,17.62,17.63,17.6,17.63,152445.0,17.5161,17.526,17.4962,17.526,152445.0
2025-05-20 13:00:00,17.63,17.64,17.61,17.62,104692.0,17.526,17.536,17.5062,17.5161,104692.0
2025-05-20 13:30:00,17.62,17.63,17.59,17.63,115629.0,17.5161,17.526,17.4863,17.526,115629.0
2025-05-20 14:00:00,17.63,17.63,17.56,17.57,611241.0,17.526,17.526,17.4565,17.4664,611241.0
2025-05-20 14:30:00,17.57,17.59,17.54,17.57,375642.0,17.4664,17.4863,17.4366,17.4664,375642.0
2025-05-20 15:00:00,17.57,17.58,17.49,17.49,711439.0,17.4664,17.4763,17.3869,17.3869,711439.0
2025-05-20 15:30:00,17.5,17.56,17.48,17.5,1384802.0,17.3968,17.4565,17.3769,17.3968,1384802.0
2025-05-21 09:30:00,17.42,17.47,17.22,17.29,332050.0,17.3173,17.367,17.1185,17.188,332050.0
2025-05-21 10:00:00,17.29,17.34,17.15,17.16,678132.0,17.188,17.2378,17.0489,17.0588,678132.0
2025-05-21 10:30:00,17.15,17.18,17.09,17.18,340052.0,17.0489,17.0787,16.9892,17.0787,340052.0
2025-05-21 11:00:00,17.18,17.25,17.13,17.23,797844.0,17.0787,17.1483,17.029,17.1284,797844.0
2025-05-21 11:30:00,17.23,17.36,17.23,17.34,413700.0,17.1284,17.2576,17.1284,17.2378,413700.0
2025-05-21 12:00:00,17.34,17.36,17.29,17.3,252610.0,17.2378,17.2576,17.188,17.198,252610.0
2025-05-21 12:30:00,17.3,17.33,17.25,17.25,363438.0,17.198,17.2278,17.1483,17.1483,363438.0
2025-05-21 13:00:00,17.25,17.25,17.04,17.05,542372.0,17.1483,17.1483,16.9395,16.9495,542372.0
2025-05-21 13:30:00,17.05,17.11,17.01,17.05,633747.0,16.9495,17.0091,16.9097,16.9495,633747.0
2025-05-21 14:00:00,17.05,17.05,16.91,16.95,546295.0,16.9495,16.9495,16.8103,16.85,546295.0
2025-05-21 14:30:00,16.95,16.98,16.93,16.93,354994.0,16.85,16.8799,16.8302,16.8302,354994.0
2025-05-21 15:00:00,16.93,17.04,16.9,16.91,511612.0,16.8302,16.9395,16.8003,16.8103,511612.0
2025-05-21 15:30:00,16.91,16.97,16.82,16.84,1578959.0,16.8103,16.8699,16.7208,16.7407,1578959.0
2025-05-22 09:30:00,16.83,16.87,16.65,16.67,328267.0,16.7308,16.7705,16.5518,16.5717,328267.0
2025-05-22 10:00:00,16.67,16.76,16.66,16.68,381328.0,16.5717,16.6612,16.5618,16.5816,381328.0
2025-05-22 10:30:00,16.68,16.78,16.63,16.77,369998.0,16.5816,16.6811,16.5319,16.6711,369998.0
2025-05-22 11:00:00,16.77,16.79,16.73,16.77,237248.0,16.6711,16.691,16.6313,16.6711,237248.0
2025-05-22 11:30:00,16.76,16.85,16.76,16.84,294177.0,16.6612,16.7506,16.6612,16.7407,294177.0
2025-05-22 12:00:00,16.84,16.86,16.82,16.84,213736.0,16.7407,16.7606,16.7208,16.7407,213736.0
2025-05-22 12:30:00,16.84,16.85,16.77,16.77,325798.0,16.7407,16.7506,16.6711,16.6711,325798.0
2025-05-22 13:00:00,16.78,16.83,16.74,16.82,339849.0,16.6811,16.7308,16.6413,16.7208,339849.0
2025-05-22 13:30:00,16.82,16.85,16.8,16.82,129037.0,16.7208,16.7506,16.7009,16.7208,129037.0
2025-05-22 14:00:00,16.82,16.89,16.81,16.87,219502.0,16.7208,16.7904,16.7109,16.7705,219502.0
2025-05-22 14:30:00,16.88,16.9,16.84,16.89,151559.0,16.7805,16.8003,16.7407,16.7904,151559.0
2025-05-22 15:00:00,16.89,16.91,16.86,16.91,233917.0,16.7904,16.8103,16.7606,16.8103,233917.0
2025-05-22 15:30:00,16.91,16.92,16.8,16.82,1004303.0,16.8103,16.8202,16.7009,16.7208,1004303.0
2025-05-23 09:30:00,16.78,16.85,16.71,16.81,242808.0,16.6811,16.7506,16.6115,16.7109,242808.0
2025-05-23 10:00:00,16.82,16.86,16.77,16.79,275235.0,16.7208,16.7606,16.6711,16.691,275235.0
2025-05-23 10:30:00,16.79,16.81,16.72,16.73,139362.0,16.691,16.7109,16.6214,16.6313,139362.0
2025-05-23 11:00:00,16.73,16.83,16.73,16.8,203270.0,16.6313,16.7308,16.6313,16.7009,203270.0
2025-05-23 11:30:00,16.8,16.84,16.76,16.78,226803.0,16.7009,16.7407,16.6612,16.6811,226803.0
2025-05-23 12:00:00,16.78,16.79,16.67,16.7,387135.0,16.6811,16.691,16.5717,16.6015,387135.0
2025-05-23 12:30:00,16.7,16.74,16.67,16.7,297490.0,16.6015,16.6413,16.5717,16.6015,297490.0
2025-05-23 13:00:00,16.71,16.8,16.7,16.8,251808.0,16.6115,16.7009,16.6015,16.7009,251808.0
2025-05-23 13:30:00,16.8,16.81,16.77,16.8,389364.0,16.7009,16.7109,16.6711,16.7009,389364.0
2025-05-23 14:00:00,16.8,16.87,16.8,16.86,315521.0,16.7009,16.7705,16.7009,16.7606,315521.0
2025-05-23 14:30:00,16.86,16.88,16.84,16.85,320351.0,16.7606,16.7805,16.7407,16.7506,320351.0
2025-05-23 15:00:00,16.85,16.87,16.82,16.86,283319.0,16.7506,16.7705,16.7208,16.7606,283319.0
2025-05-23 15:30:00,16.86,16.92,16.85,16.87,1003693.0,16.7606,16.8202,16.7506,16.7705,1003693.0
2025-05-27 09:30:00,16.97,17.07,16.94,17.05,469504.0,16.8699,16.9693,16.8401,16.9495,469504.0
2025-05-27 10:00:00,17.05,17.16,17.03,17.11,507580.0,16.9495,17.0588,16.9296,17.0091,507580.0
2025-05-27 10:30:00,17.11,17.24,17.1,17.23,298836.0,17.0091,17.1383,16.9992,17.1284,298836.0
2025-05-27 11:00:00,17.23,17.28,17.17,17.26,418235.0,17.1284,17.1781,17.0688,17.1582,418235.0
2025-05-27 11:30:00,17.25,17.3,17.24,17.25,265690.0,17.1483,17.198,17.1383,17.1483,265690.0
2025-05-27 12:00:00,17.25,17.3,17.24,17.3,299582.0,17.1483,17.198,17.1383,17.198,299582.0
2025-05-27 12:30:00,17.29,17.33,17.27,17.29,199361.0,17.188,17.2278,17.1682,17.188,199361.0
2025-05-27 13:00:00,17.29,17.32,17.27,17.3,202646.0,17.188,17.2179,17.1682,17.198,202646.0
2025-05-27 13:30:00,17.3,17.35,17.28,17.34,212972.0,17.198,17.2477,17.1781,17.2378,212972.0
2025-05-27 14:00:00,17.34,17.35,17.3,17.32,182621.0,17.2378,17.2477,17.198,17.2179,182621.0
2025-05-27 14:30:00,17.32,17.4,17.32,17.37,347208.0,17.2179,17.2974,17.2179,17.2676,347208.0
2025-05-27 15:00:00,17.37,17.41,17.35,17.38,321266.0,17.2676,17.3073,17.2477,17.2775,321266.0
2025-05-27 15:30:00,17.38,17.4,17.34,17.37,870755.0,17.2775,17.2974,17.2378,17.2676,870755.0
2025-05-28 09:30:00,17.44,17.45,17.23,17.26,462850.0,17.3372,17.3471,17.1284,17.1582,462850.0
2025-05-28 10:00:00,17.26,17.3,17.23,17.27,208562.0,17.1582,17.198,17.1284,17.1682,208562.0
2025-05-28 10:30:00,17.26,17.29,17.2,17.24,148814.0,17.1582,17.188,17.0986,17.1383,148814.0
2025-05-28 11:00:00,17.25,17.3,17.16,17.16,978267.0,17.1483,17.198,17.0588,17.0588,978267.0
2025-05-28 11:30:00,17.16,17.17,17.12,17.13,129288.0,17.0588,17.0688,17.019,17.029,129288.0
2025-05-28 12:00:00,17.13,17.18,17.12,17.17,123450.0,17.029,17.0787,17.019,17.0688,123450.0
2025-05-28 12:30:00,17.16,17.27,17.16,17.27,271645.0,17.0588,17.1682,17.0588,17.1682,271645.0
2025-05-28 13:00:00,17.27,17.44,17.26,17.37,1140540.0,17.1682,17.3372,17.1582,17.2676,1140540.0
2025-05-28 13:30:00,17.37,17.39,17.31,17.38,421933.0,17.2676,17.2875,17.2079,17.2775,421933.0
2025-05-28 14:00:00,17.38,17.39,17.3,17.32,656175.0,17.2775,17.2875,17.198,17.2179,656175.0
2025-05-28 14:30:00,17.32,17.36,17.27,17.35,487689.0,17.2179,17.2576,17.1682,17.2477,487689.0
2025-05-28 15:00:00,17.34,17.4,17.3,17.37,1189326.0,17.2378,17.2974,17.198,17.2676,1189326.0
2025-05-28 15:30:00,17.37,17.44,17.35,17.41,2356160.0,17.2676,17.3372,17.2477,17.3073,2356160.0
2025-05-29 09:30:00,17.46,17.65,17.41,17.58,529707.0,17.357,17.5459,17.3073,17.4763,529707.0
2025-05-29 10:00:00,17.57,17.67,17.44,17.46,510248.0,17.4664,17.5658,17.3372,17.357,510248.0
2025-05-29 10:30:00,17.46,17.46,17.4,17.44,336035.0,17.357,17.357,17.2974,17.3372,336035.0
2025-05-29 11:00:00,17.45,17.45,17.37,17.43,216056.0,17.3471,17.3471,17.2676,17.3272,216056.0
2025-05-29 11:30:00,17.43,17.43,17.26,17.28,547075.0,17.3272,17.3272,17.1582,17.1781,547075.0
2025-05-29 12:00:00,17.28,17.37,17.25,17.32,457945.0,17.1781,17.2676,17.1483,17.2179,457945.0
2025-05-29 12:30:00,17.31,17.36,17.3,17.36,251244.0,17.2079,17.2576,17.198,17.2576,251244.0
2025-05-29 13:00:00,17.36,17.4,17.35,17.4,594257.0,17.2576,17.2974,17.2477,17.2974,594257.0
2025-05-29 13:30:00,17.39,17.46,17.37,17.44,210887.0,17.2875,17.357,17.2676,17.3372,210887.0
2025-05-29 14:00:00,17.45,17.51,17.44,17.48,415427.0,17.3471,17.4067,17.3372,17.3769,415427.0
2025-05-29 14:30:00,17.49,17.53,17.48,17.51,155132.0,17.3869,17.4266,17.3769,17.4067,155132.0
2025-05-29 15:00:00,17.51,17.53,17.44,17.48,220710.0,17.4067,17.4266,17.3372,17.3769,220710.0
2025-05-29 15:30:00,17.49,17.53,17.47,17.52,956449.0,17.3869,17.4266,17.367,17.4167,956449.0
2025-05-30 09:30:00,17.42,17.48,17.35,17.45,277255.0,17.3173,17.3769,17.2477,17.3471,277255.0
2025-05-30 10:00:00,17.45,17.51,17.42,17.46,242837.0,17.3471,17.4067,17.3173,17.357,242837.0
2025-05-30 10:30:00,17.46,17.51,17.4,17.48,265852.0,17.357,17.4067,17.2974,17.3769,265852.0
2025-05-30 11:00:00,17.48,17.54,17.47,17.5,213000.0,17.3769,17.4366,17.367,17.3968,213000.0
2025-05-30 11:30:00,17.5,17.51,17.39,17.41,134403.0,17.3968,17.4067,17.2875,17.3073,134403.0
2025-05-30 12:00:00,17.41,17.44,17.32,17.33,199980.0,17.3073,17.3372,17.2179,17.2278,199980.0
2025-05-30 12:30:00,17.34,17.42,17.32,17.39,236794.0,17.2378,17.3173,17.2179,17.2875,236794.0
2025-05-30 13:00:00,17.39,17.41,17.36,17.41,159378.0,17.2875,17.3073,17.2576,17.3073,159378.0
2025-05-30 13:30:00,17.41,17.42,17.35,17.36,155804.0,17.3073,17.3173,17.2477,17.2576,155804.0
2025-05-30 14:00:00,17.36,17.44,17.36,17.39,152624.0,17.2576,17.3372,17.2576,17.2875,152624.0
2025-05-30 14:30:00,17.39,17.45,17.38,17.43,218181.0,17.2875,17.3471,17.2775,17.3272,218181.0
2025-05-30 15:00:00,17.42,17.46,17.41,17.46,224228.0,17.3173,17.357,17.3073,17.357,224228.0
2025-05-30 15:30:00,17.46,17.5,17.4,17.41,1133531.0,17.357,17.3968,17.2974,17.3073,1133531.0
2025-06-02 09:30:00,17.3,17.35,17.14,17.19,319872.0,17.198,17.2477,17.0389,17.0886,319872.0
2025-06-02 10:00:00,17.19,17.34,17.15,17.32,268706.0,17.0886,17.2378,17.0489,17.2179,268706.0
2025-06-02 10:30:00,17.32,17.35,17.27,17.32,303945.0,17.2179,17.2477,17.1682,17.2179,303945.0
2025-06-02 11:00:00,17.32,17.37,17.29,17.32,356641.0,17.2179,17.2676,17.188,17.2179,356641.0
2025-06-02 11:30:00,17.31,17.38,17.27,17.36,321576.0,17.2079,17.2775,17.1682,17.2576,321576.0
2025-06-02 12:00:00,17.36,17.38,17.32,17.34,147387.0,17.2576,17.2775,17.2179,17.2378,147387.0
2025-06-02 12:30:00,17.34,17.36,17.31,17.34,161238.0,17.2378,17.2576,17.2079,17.2378,161238.0
2025-06-02 13:00:00,17.33,17.35,17.26,17.29,223961.0,17.2278,17.2477,17.1582,17.188,223961.0
2025-06-02 13:30:00,17.29,17.31,17.28,17.3,154545.0,17.188,17.2079,17.1781,17.198,154545.0
2025-06-02 14:00:00,17.3,17.38,17.29,17.38,154209.0,17.198,17.2775,17.188,17.2775,154209.0
2025-06-02 14:30:00,17.38,17.41,17.36,17.41,156590.0,17.2775,17.3073,17.2576,17.3073,156590.0
2025-06-02 15:00:00,17.41,17.42,17.39,17.41,226466.0,17.3073,17.3173,17.2875,17.3073,226466.0
2025-06-02 15:30:00,17.41,17.43,17.37,17.41,651997.0,17.3073,17.3272,17.2676,17.3073,651997.0
2025-06-03 09:30:00,17.38,17.38,16.92,16.96,909783.0,17.2775,17.2775,16.8202,16.86,909783.0
2025-06-03 10:00:00,16.96,17.07,16.9,17.07,328864.0,16.86,16.9693,16.8003,16.9693,328864.0
2025-06-03 10:30:00,17.07,17.12,17.0,17.07,364334.0,16.9693,17.019,16.8998,16.9693,364334.0
2025-06-03 11:00:00,17.07,17.11,17.04,17.05,447166.0,16.9693,17.0091,16.9395,16.9495,447166.0
2025-06-03 11:30:00,17.05,17.14,17.05,17.14,382385.0,16.9495,17.0389,16.9495,17.0389,382385.0
2025-06-03 12:00:00,17.14,17.22,17.12,17.19,333998.0,17.0389,17.1185,17.019,17.0886,333998.0
2025-06-03 12:30:00,17.19,17.21,17.17,17.19,170487.0,17.0886,17.1085,17.0688,17.0886,170487.0
2025-06-03 13:00:00,17.18,17.22,17.17,17.2,260768.0,17.0787,17.1185,17.0688,17.0986,260768.0
2025-06-03 13:30:00,17.2,17.22,17.16,17.19,148228.0,17.0986,17.1185,17.0588,17.0886,148228.0
2025-06-03 14:00:00,17.18,17.21,17.16,17.2,237905.0,17.0787,17.1085,17.0588,17.0986,237905.0
2025-06-03 14:30:00,17.2,17.22,17.17,17.2,223668.0,17.0986,17.1185,17.0688,17.0986,223668.0
2025-06-03 15:00:00,17.2,17.23,17.16,17.18,338361.0,17.0986,17.1284,17.0588,17.0787,338361.0
2025-06-03 15:30:00,17.18,17.19,17.1,17.16,860616.0,17.0787,17.0886,16.9992,17.0588,860616.0
2025-06-04 09:30:00,17.2,17.2,17.05,17.1,200656.0,17.0986,17.0986,16.9495,16.9992,200656.0
2025-06-04 10:00:00,17.09,17.17,17.05,17.14,246927.0,16.9892,17.0688,16.9495,17.0389,246927.0
2025-06-04 10:30:00,17.14,17.16,17.08,17.1,156129.0,17.0389,17.0588,16.9793,16.9992,156129.0
2025-06-04 11:00:00,17.1,17.19,17.09,17.13,172927.0,16.9992,17.0886,16.9892,17.029,172927.0
2025-06-04 11:30:00,17.14,17.22,17.13,17.17,110203.0,17.0389,17.1185,17.029,17.0688,110203.0
2025-06-04 12:00:00,17.18,17.21,17.14,17.15,104175.0,17.0787,17.1085,17.0389,17.0489,104175.0
2025-06-04 12:30:00,17.16,17.21,17.15,17.18,69246.0,17.0588,17.1085,17.0489,17.0787,69246.0
2025-06-04 13:00:00,17.18,17.22,17.16,17.18,206026.0,17.0787,17.1185,17.0588,17.0787,206026.0
2025-06-04 13:30:00,17.18,17.21,17.17,17.2,136318.0,17.0787,17.1085,17.0688,17.0986,136318.0
2025-06-04 14:00:00,17.2,17.21,17.17,17.19,138488.0,17.0986,17.1085,17.0688,17.0886,138488.0
2025-06-04 14:30:00,17.19,17.2,17.16,17.19,166352.0,17.0886,17.0986,17.0588,17.0886,166352.0
2025-06-04 15:00:00,17.19,17.2,17.15,17.19,193012.0,17.0886,17.0986,17.0489,17.0886,193012.0
2025-06-04 15:30:00,17.19,17.21,17.09,17.11,813273.0,17.0886,17.1085,16.9892,17.0091,813273.0
2025-06-05 09:30:00,17.06,17.1,16.91,16.91,639243.0,16.9594,16.9992,16.8103,16.8103,639243.0
2025-06-05 10:00:00,16.91,17.04,16.9,17.02,218584.0,16.8103,16.9395,16.8003,16.9196,218584.0
2025-06-05 10:30:00,17.03,17.06,16.95,17.05,298780.0,16.9296,16.9594,16.85,16.9495,298780.0
2025-06-05 11:00:00,17.04,17.11,16.99,17.08,566619.0,16.9395,17.0091,16.8898,16.9793,566619.0
2025-06-05 11:30:00,17.07,17.16,17.07,17.14,209164.0,16.9693,17.0588,16.9693,17.0389,209164.0
2025-06-05 12:00:00,17.13,17.2,17.13,17.18,119564.0,17.029,17.0986,17.029,17.0787,119564.0
2025-06-05 12:30:00,17.18,17.22,17.17,17.2,148246.0,17.0787,17.1185,17.0688,17.0986,148246.0
2025-06-05 13:00:00,17.21,17.24,17.19,17.23,126326.0,17.1085,17.1383,17.0886,17.1284,126326.0
2025-06-05 13:30:00,17.23,17.27,17.23,17.23,94675.0,17.1284,17.1682,17.1284,17.1284,94675.0
2025-06-05 14:00:00,17.23,17.24,17.13,17.18,194485.0,17.1284,17.1383,17.029,17.0787,194485.0
2025-06-05 14:30:00,17.19,17.23,17.16,17.16,225412.0,17.0886,17.1284,17.0588,17.0588,225412.0
2025-06-05 15:00:00,17.16,17.18,17.05,17.09,288395.0,17.0588,17.0787,16.9495,16.9892,288395.0
2025-06-05 15:30:00,17.09,17.15,17.05,17.08,853666.0,16.9892,17.0489,16.9495,16.9793,853666.0
2025-06-06 09:30:00,17.23,17.29,17.15,17.2,369450.0,17.1284,17.188,17.0489,17.0986,369450.0
2025-06-06 10:00:00,17.21,17.21,17.12,17.14,295255.0,17.1085,17.1085,17.019,17.0389,295255.0
2025-06-06 10:30:00,17.14,17.24,17.13,17.18,220061.0,17.0389,17.1383,17.029,17.0787,220061.0
2025-06-06 11:00:00,17.18,17.25,17.12,17.16,220076.0,17.0787,17.1483,17.019,17.0588,220076.0
2025-06-06 11:30:00,17.16,17.2,17.13,17.19,102882.0,17.0588,17.0986,17.029,17.0886,102882.0
2025-06-06 12:00:00,17.2,17.25,17.17,17.23,105552.0,17.0986,17.1483,17.0688,17.1284,105552.0
2025-06-06 12:30:00,17.23,17.26,17.18,17.21,173528.0,17.1284,17.1582,17.0787,17.1085,173528.0
2025-06-06 13:00:00,17.2,17.2,17.13,17.19,420999.0,17.0986,17.0986,17.029,17.0886,420999.0
2025-06-06 13:30:00,17.18,17.2,17.16,17.18,123827.0,17.0787,17.0986,17.0588,17.0787,123827.0
2025-06-06 14:00:00,17.19,17.23,17.18,17.21,139592.0,17.0886,17.1284,17.0787,17.1085,139592.0
2025-06-06 14:30:00,17.22,17.25,17.21,17.25,143306.0,17.1185,17.1483,17.1085,17.1483,143306.0
2025-06-06 15:00:00,17.25,17.27,17.23,17.26,181237.0,17.1483,17.1682,17.1284,17.1582,181237.0
2025-06-06 15:30:00,17.25,17.29,17.21,17.26,777278.0,17.1483,17.188,17.1085,17.1582,777278.0
2025-06-09 09:30:00,17.29,17.32,17.14,17.25,233485.0,17.188,17.2179,17.0389,17.1483,233485.0
2025-06-09 10:00:00,17.26,17.28,17.16,17.17,177658.0,17.1582,17.1781,17.0588,17.0688,177658.0
2025-06-09 10:30:00,17.16,17.19,17.12,17.18,129919.0,17.0588,17.0886,17.019,17.0787,129919.0
2025-06-09 11:00:00,17.18,17.27,17.16,17.27,125346.0,17.0787,17.1682,17.0588,17.1682,125346.0
2025-06-09 11:30:00,17.27,17.33,17.27,17.3,122262.0,17.1682,17.2278,17.1682,17.198,122262.0
2025-06-09 12:00:00,17.3,17.34,17.29,17.33,116734.0,17.198,17.2378,17.188,17.2278,116734.0
2025-06-09 12:30:00,17.34,17.36,17.32,17.36,109640.0,17.2378,17.2576,17.2179,17.2576,109640.0
2025-06-09 13:00:00,17.36,17.41,17.35,17.41,83601.0,17.2576,17.3073,17.2477,17.3073,83601.0
2025-06-09 13:30:00,17.41,17.48,17.39,17.47,171235.0,17.3073,17.3769,17.2875,17.367,171235.0
2025-06-09 14:00:00,17.47,17.48,17.42,17.43,145116.0,17.367,17.3769,17.3173,17.3272,145116.0
2025-06-09 14:30:00,17.43,17.46,17.34,17.36,700659.0,17.3272,17.357,17.2378,17.2576,700659.0
2025-06-09 15:00:00,17.36,17.36,17.31,17.32,280110.0,17.2576,17.2576,17.2079,17.2179,280110.0
2025-06-09 15:30:00,17.32,17.33,17.25,17.26,634468.0,17.2179,17.2278,17.1483,17.1582,634468.0
2025-06-10 09:30:00,17.29,17.39,17.25,17.34,440468.0,17.188,17.2875,17.1483,17.2378,440468.0
2025-06-10 10:00:00,17.34,17.5,17.32,17.47,523895.0,17.2378,17.3968,17.2179,17.367,523895.0
2025-06-10 10:30:00,17.48,17.58,17.47,17.55,348478.0,17.3769,17.4763,17.367,17.4465,348478.0
2025-06-10 11:00:00,17.55,17.65,17.53,17.64,367036.0,17.4465,17.5459,17.4266,17.536,367036.0
2025-06-10 11:30:00,17.65,17.67,17.5,17.52,320440.0,17.5459,17.5658,17.3968,17.4167,320440.0
2025-06-10 12:00:00,17.52,17.53,17.47,17.51,238248.0,17.4167,17.4266,17.367,17.4067,238248.0
2025-06-10 12:30:00,17.51,17.52,17.48,17.48,146395.0,17.4067,17.4167,17.3769,17.3769,146395.0
2025-06-10 13:00:00,17.48,17.54,17.45,17.53,154495.0,17.3769,17.4366,17.3471,17.4266,154495.0
2025-06-10 13:30:00,17.53,17.56,17.51,17.54,140335.0,17.4266,17.4565,17.4067,17.4366,140335.0
2025-06-10 14:00:00,17.54,17.54,17.46,17.49,174588.0,17.4366,17.4366,17.357,17.3869,174588.0
2025-06-10 14:30:00,17.48,17.55,17.48,17.52,113605.0,17.3769,17.4465,17.3769,17.4167,113605.0
2025-06-10 15:00:00,17.53,17.54,17.5,17.53,147994.0,17.4266,17.4366,17.3968,17.4266,147994.0
2025-06-10 15:30:00,17.53,17.61,17.48,17.6,617211.0,17.4266,17.5062,17.3769,17.4962,617211.0
2025-06-11 09:30:00,17.65,17.74,17.64,17.67,264562.0,17.5459,17.6354,17.536,17.5658,264562.0
2025-06-11 10:00:00,17.66,17.68,17.57,17.64,236232.0,17.5559,17.5757,17.4664,17.536,236232.0
2025-06-11 10:30:00,17.65,17.74,17.64,17.73,327583.0,17.5459,17.6354,17.536,17.6255,327583.0
2025-06-11 11:00:00,17.73,17.75,17.65,17.69,293773.0,17.6255,17.6453,17.5459,17.5857,293773.0
2025-06-11 11:30:00,17.69,17.69,17.62,17.63,182265.0,17.5857,17.5857,17.5161,17.526,182265.0
2025-06-11 12:00:00,17.63,17.66,17.61,17.62,139258.0,17.526,17.5559,17.5062,17.5161,139258.0
2025-06-11 12:30:00,17.62,17.64,17.59,17.61,416980.0,17.5161,17.536,17.4863,17.5062,416980.0
2025-06-11 13:00:00,17.61,17.63,17.58,17.63,102050.0,17.5062,17.526,17.4763,17.526,102050.0
2025-06-11 13:30:00,17.63,17.63,17.57,17.57,92627.0,17.526,17.526,17.4664,17.4664,92627.0
2025-06-11 14:00:00,17.57,17.6,17.46,17.48,165130.0,17.4664,17.4962,17.357,17.3769,165130.0
2025-06-11 14:30:00,17.48,17.51,17.46,17.48,120306.0,17.3769,17.4067,17.357,17.3769,120306.0
2025-06-11 15:00:00,17.48,17.5,17.44,17.45,183660.0,17.3769,17.3968,17.3372,17.3471,183660.0
2025-06-11 15:30:00,17.45,17.51,17.41,17.51,890966.0,17.3471,17.4067,17.3073,17.4067,890966.0
2025-06-12 09:30:00,17.5,17.55,17.39,17.46,280696.0,17.3968,17.4465,17.2875,17.357,280696.0
2025-06-12 10:00:00,17.46,17.5,17.4,17.5,258199.0,17.357,17.3968,17.2974,17.3968,258199.0
2025-06-12 10:30:00,17.49,17.49,17.43,17.44,147321.0,17.3869,17.3869,17.3272,17.3372,147321.0
2025-06-12 11:00:00,17.44,17.46,17.36,17.39,187134.0,17.3372,17.357,17.2576,17.2875,187134.0
2025-06-12 11:30:00,17.39,17.43,17.37,17.43,208316.0,17.2875,17.3272,17.2676,17.3272,208316.0
2025-06-12 12:00:00,17.43,17.44,17.39,17.42,197330.0,17.3272,17.3372,17.2875,17.3173,197330.0
2025-06-12 12:30:00,17.41,17.45,17.39,17.43,158393.0,17.3073,17.3471,17.2875,17.3272,158393.0
2025-06-12 13:00:00,17.43,17.46,17.38,17.44,128070.0,17.3272,17.357,17.2775,17.3372,128070.0
2025-06-12 13:30:00,17.44,17.5,17.43,17.49,152793.0,17.3372,17.3968,17.3272,17.3869,152793.0
2025-06-12 14:00:00,17.5,17.51,17.48,17.49,109859.0,17.3968,17.4067,17.3769,17.3869,109859.0
2025-06-12 14:30:00,17.5,17.5,17.48,17.48,223940.0,17.3968,17.3968,17.3769,17.3769,223940.0
2025-06-12 15:00:00,17.48,17.49,17.45,17.46,211106.0,17.3769,17.3869,17.3471,17.357,211106.0
2025-06-12 15:30:00,17.46,17.51,17.44,17.51,858515.0,17.357,17.4067,17.3372,17.4067,858515.0
2025-06-13 09:30:00,17.34,17.48,17.26,17.3,344029.0,17.2378,17.3769,17.1582,17.198,344029.0
2025-06-13 10:00:00,17.31,17.42,17.28,17.38,223136.0,17.2079,17.3173,17.1781,17.2775,223136.0
2025-06-13 10:30:00,17.38,17.41,17.33,17.4,215744.0,17.2775,17.3073,17.2278,17.2974,215744.0
2025-06-13 11:00:00,17.39,17.43,17.36,17.38,218298.0,17.2875,17.3272,17.2576,17.2775,218298.0
2025-06-13 11:30:00,17.38,17.45,17.37,17.42,163460.0,17.2775,17.3471,17.2676,17.3173,163460.0
2025-06-13 12:00:00,17.41,17.46,17.4,17.44,136533.0,17.3073,17.357,17.2974,17.3372,136533.0
2025-06-13 12:30:00,17.44,17.45,17.4,17.43,161123.0,17.3372,17.3471,17.2974,17.3272,161123.0
2025-06-13 13:00:00,17.43,17.45,17.37,17.39,217620.0,17.3272,17.3471,17.2676,17.2875,217620.0
2025-06-13 13:30:00,17.39,17.41,17.37,17.37,103744.0,17.2875,17.3073,17.2676,17.2676,103744.0
2025-06-13 14:00:00,17.38,17.41,17.29,17.3,176812.0,17.2775,17.3073,17.188,17.198,176812.0
2025-06-13 14:30:00,17.3,17.32,17.24,17.3,175090.0,17.198,17.2179,17.1383,17.198,175090.0
2025-06-13 15:00:00,17.31,17.31,17.25,17.27,222378.0,17.2079,17.2079,17.1483,17.1682,222378.0
2025-06-13 15:30:00,17.27,17.38,17.26,17.37,1012183.0,17.1682,17.2775,17.1582,17.2676,1012183.0
2025-06-16 09:30:00,17.35,17.41,17.27,17.36,331560.0,17.35,17.41,17.27,17.36,331560.0
2025-06-16 10:00:00,17.37,17.43,17.35,17.39,254067.0,17.37,17.43,17.35,17.39,254067.0
2025-06-16 10:30:00,17.4,17.47,17.4,17.41,181428.0,17.4,17.47,17.4,17.41,181428.0
2025-06-16 11:00:00,17.4,17.4,17.24,17.25,190833.0,17.4,17.4,17.24,17.25,190833.0
2025-06-16 11:30:00,17.25,17.26,17.16,17.22,458770.0,17.25,17.26,17.16,17.22,458770.0
2025-06-16 12:00:00,17.22,17.3,17.2,17.26,179093.0,17.22,17.3,17.2,17.26,179093.0
2025-06-16 12:30:00,17.27,17.29,17.24,17.25,108241.0,17.27,17.29,17.24,17.25,108241.0
2025-06-16 13:00:00,17.25,17.25,17.18,17.23,187632.0,17.25,17.25,17.18,17.23,187632.0
2025-06-16 13:30:00,17.23,17.27,17.22,17.22,140480.0,17.23,17.27,17.22,17.22,140480.0
2025-06-16 14:00:00,17.23,17.24,17.19,17.2,131588.0,17.23,17.24,17.19,17.2,131588.0
2025-06-16 14:30:00,17.2,17.2,17.14,17.15,485290.0,17.2,17.2,17.14,17.15,485290.0
2025-06-16 15:00:00,17.15,17.16,17.09,17.1,223936.0,17.15,17.16,17.09,17.1,223936.0
2025-06-16 15:30:00,17.1,17.19,17.09,17.15,673125.0,17.1,17.19,17.09,17.15,673125.0
2025-06-17 09:30:00,17.09,17.15,16.99,17.11,285403.0,17.09,17.15,16.99,17.11,285403.0
2025-06-17 10:00:00,17.11,17.21,17.09,17.14,174622.0,17.11,17.21,17.09,17.14,174622.0
2025-06-17 10:30:00,17.15,17.16,17.11,17.14,206512.0,17.15,17.16,17.11,17.14,206512.0
2025-06-17 11:00:00,17.14,17.17,17.08,17.08,263927.0,17.14,17.17,17.08,17.08,263927.0
2025-06-17 11:30:00,17.08,17.1,17.04,17.05,186009.0,17.08,17.1,17.04,17.05,186009.0
2025-06-17 12:00:00,17.05,17.12,17.05,17.09,151293.0,17.05,17.12,17.05,17.09,151293.0
2025-06-17 12:30:00,17.09,17.11,17.06,17.07,128714.0,17.09,17.11,17.06,17.07,128714.0
2025-06-17 13:00:00,17.07,17.11,17.01,17.02,121957.0,17.07,17.11,17.01,17.02,121957.0
2025-06-17 13:30:00,17.02,17.07,17.01,17.06,114676.0,17.02,17.07,17.01,17.06,114676.0
2025-06-17 14:00:00,17.06,17.06,16.98,17.01,226858.0,17.06,17.06,16.98,17.01,226858.0
2025-06-17 14:30:00,17.0,17.01,16.96,16.98,134013.0,17.0,17.01,16.96,16.98,134013.0
2025-06-17 15:00:00,16.98,16.99,16.95,16.98,210404.0,16.98,16.99,16.95,16.98,210404.0
2025-06-17 15:30:00,16.98,17.03,16.98,17.01,750069.0,16.98,17.03,16.98,17.01,750069.0
2025-06-18 09:30:00,17.09,17.12,16.96,17.03,231283.0,17.09,17.12,16.96,17.03,231283.0
2025-06-18 10:00:00,17.03,17.16,17.03,17.15,171017.0,17.03,17.16,17.03,17.15,171017.0
2025-06-18 10:30:00,17.15,17.21,17.12,17.21,218552.0,17.15,17.21,17.12,17.21,218552.0
2025-06-18 11:00:00,17.21,17.25,17.19,17.23,153852.0,17.21,17.25,17.19,17.23,153852.0
2025-06-18 11:30:00,17.23,17.25,17.16,17.16,152774.0,17.23,17.25,17.16,17.16,152774.0
2025-06-18 12:00:00,17.17,17.18,17.12,17.16,140675.0,17.17,17.18,17.12,17.16,140675.0
2025-06-18 12:30:00,17.16,17.18,17.14,17.17,116461.0,17.16,17.18,17.14,17.17,116461.0
2025-06-18 13:00:00,17.16,17.23,17.16,17.21,251600.0,17.16,17.23,17.16,17.21,251600.0
2025-06-18 13:30:00,17.21,17.24,17.16,17.21,222509.0,17.21,17.24,17.16,17.21,222509.0
2025-06-18 14:00:00,17.22,17.28,17.14,17.19,258037.0,17.22,17.28,17.14,17.19,258037.0
2025-06-18 14:30:00,17.19,17.22,17.1,17.11,289046.0,17.19,17.22,17.1,17.11,289046.0
2025-06-18 15:00:00,17.11,17.14,17.07,17.09,253916.0,17.11,17.14,17.07,17.09,253916.0
2025-06-18 15:30:00,17.09,17.14,17.01,17.03,1000914.0,17.09,17.14,17.01,17.03,1000914.0
2025-06-20 09:30:00,17.12,17.36,17.11,17.21,1213446.0,17.12,17.36,17.11,17.21,1213446.0
2025-06-20 10:00:00,17.22,17.3,17.2,17.23,241614.0,17.22,17.3,17.2,17.23,241614.0
2025-06-20 10:30:00,17.24,17.26,17.14,17.19,238012.0,17.24,17.26,17.14,17.19,238012.0
2025-06-20 11:00:00,17.19,17.23,17.18,17.18,151123.0,17.19,17.23,17.18,17.18,151123.0
2025-06-20 11:30:00,17.18,17.23,17.09,17.1,234633.0,17.18,17.23,17.09,17.1,234633.0
2025-06-20 12:00:00,17.09,17.14,17.09,17.12,163562.0,17.09,17.14,17.09,17.12,163562.0
2025-06-20 12:30:00,17.12,17.16,17.11,17.14,129910.0,17.12,17.16,17.11,17.14,129910.0
2025-06-20 13:00:00,17.14,17.21,17.14,17.2,193306.0,17.14,17.21,17.14,17.2,193306.0
2025-06-20 13:30:00,17.19,17.22,17.17,17.21,115212.0,17.19,17.22,17.17,17.21,115212.0
2025-06-20 14:00:00,17.21,17.22,17.18,17.21,225158.0,17.21,17.22,17.18,17.21,225158.0
2025-06-20 14:30:00,17.21,17.23,17.18,17.2,223850.0,17.21,17.23,17.18,17.2,223850.0
2025-06-20 15:00:00,17.2,17.2,17.14,17.16,210629.0,17.2,17.2,17.14,17.16,210629.0
2025-06-20 15:30:00,17.16,17.2,17.09,17.11,872037.0,17.16,17.2,17.09,17.11,872037.0