date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-16 09:30:00,27.66,27.73,27.59,27.68,37899.0,17.501,17.5453,17.4567,17.5137,37899.0
2021-07-16 10:00:00,27.69,27.81,27.67,27.69,42976.0,17.52,17.5959,17.5073,17.52,42976.0
2021-07-16 10:30:00,27.7,27.78,27.64,27.76,55315.0,17.5263,17.5769,17.4884,17.5643,55315.0
2021-07-16 11:00:00,27.78,27.78,27.68,27.74,51330.0,17.5769,17.5769,17.5137,17.5516,51330.0
2021-07-16 11:30:00,27.74,27.81,27.73,27.79,25605.0,17.5516,17.5959,17.5453,17.5833,25605.0
2021-07-16 12:00:00,27.79,27.8,27.73,27.77,58472.0,17.5833,17.5896,17.5453,17.5706,58472.0
2021-07-16 12:30:00,27.77,27.84,27.77,27.82,63208.0,17.5706,17.6149,17.5706,17.6023,63208.0
2021-07-16 13:00:00,27.82,27.95,27.81,27.92,97881.0,17.6023,17.6845,17.5959,17.6655,97881.0
2021-07-16 13:30:00,27.91,27.92,27.83,27.9,78313.0,17.6592,17.6655,17.6086,17.6529,78313.0
2021-07-16 14:00:00,27.89,27.98,27.88,27.95,75184.0,17.6465,17.7035,17.6402,17.6845,75184.0
2021-07-16 14:30:00,27.95,28.02,27.9,28.02,105868.0,17.6845,17.7288,17.6529,17.7288,105868.0
2021-07-16 15:00:00,28.02,28.07,27.97,28.04,90990.0,17.7288,17.7604,17.6972,17.7415,90990.0
2021-07-16 15:30:00,28.03,28.04,27.88,27.96,265728.0,17.7351,17.7415,17.6402,17.6908,265728.0
2021-07-19 09:30:00,27.7,27.82,27.6,27.67,222580.0,17.5263,17.6023,17.4631,17.5073,222580.0
2021-07-19 10:00:00,27.63,27.77,27.56,27.77,198757.0,17.482,17.5706,17.4378,17.5706,198757.0
2021-07-19 10:30:00,27.75,27.94,27.73,27.9,105749.0,17.558,17.6782,17.5453,17.6529,105749.0
2021-07-19 11:00:00,27.91,28.04,27.84,27.85,78178.0,17.6592,17.7415,17.6149,17.6212,78178.0
2021-07-19 11:30:00,27.85,27.93,27.77,27.93,48875.0,17.6212,17.6719,17.5706,17.6719,48875.0
2021-07-19 12:00:00,27.92,27.92,27.76,27.82,117963.0,17.6655,17.6655,17.5643,17.6023,117963.0
2021-07-19 12:30:00,27.82,27.88,27.71,27.72,278440.0,17.6023,17.6402,17.5327,17.539,278440.0
2021-07-19 13:00:00,27.72,27.79,27.63,27.64,103338.0,17.539,17.5833,17.482,17.4884,103338.0
2021-07-19 13:30:00,27.63,27.69,27.58,27.63,375020.0,17.482,17.52,17.4504,17.482,375020.0
2021-07-19 14:00:00,27.63,27.7,27.55,27.7,115822.0,17.482,17.5263,17.4314,17.5263,115822.0
2021-07-19 14:30:00,27.71,27.71,27.57,27.63,213484.0,17.5327,17.5327,17.4441,17.482,213484.0
2021-07-19 15:00:00,27.62,27.74,27.61,27.66,105424.0,17.4757,17.5516,17.4694,17.501,105424.0
2021-07-19 15:30:00,27.64,27.83,27.61,27.79,565786.0,17.4884,17.6086,17.4694,17.5833,565786.0
2021-07-20 09:30:00,28.04,28.35,27.91,28.33,78030.0,17.7415,17.9376,17.6592,17.9249,78030.0
2021-07-20 10:00:00,28.35,28.44,28.35,28.37,51613.0,17.9376,17.9945,17.9376,17.9503,51613.0
2021-07-20 10:30:00,28.38,28.46,28.3,28.43,77923.0,17.9566,18.0072,17.906,17.9882,77923.0
2021-07-20 11:00:00,28.43,28.5,28.42,28.44,74340.0,17.9882,18.0325,17.9819,17.9945,74340.0
2021-07-20 11:30:00,28.44,28.57,28.43,28.56,67799.0,17.9945,18.0768,17.9882,18.0705,67799.0
2021-07-20 12:00:00,28.57,28.61,28.49,28.61,48253.0,18.0768,18.1021,18.0262,18.1021,48253.0
2021-07-20 12:30:00,28.61,28.71,28.59,28.68,58562.0,18.1021,18.1654,18.0895,18.1464,58562.0
2021-07-20 13:00:00,28.69,28.7,28.57,28.61,55346.0,18.1527,18.1591,18.0768,18.1021,55346.0
2021-07-20 13:30:00,28.61,28.81,28.61,28.77,108736.0,18.1021,18.2286,18.1021,18.2033,108736.0
2021-07-20 14:00:00,28.78,28.84,28.73,28.83,75521.0,18.2097,18.2476,18.178,18.2413,75521.0
2021-07-20 14:30:00,28.83,28.83,28.71,28.72,79594.0,18.2413,18.2413,18.1654,18.1717,79594.0
2021-07-20 15:00:00,28.71,28.78,28.69,28.74,231521.0,18.1654,18.2097,18.1527,18.1844,231521.0
2021-07-20 15:30:00,28.73,28.9,28.73,28.73,653867.0,18.178,18.2856,18.178,18.178,653867.0
2021-07-21 09:30:00,28.77,28.88,28.64,28.85,61572.0,18.2033,18.2729,18.1211,18.254,61572.0
2021-07-21 10:00:00,28.86,28.89,28.75,28.76,67899.0,18.2603,18.2793,18.1907,18.197,67899.0
2021-07-21 10:30:00,28.76,28.98,28.75,28.98,126187.0,18.197,18.3362,18.1907,18.3362,126187.0
2021-07-21 11:00:00,28.98,29.0,28.82,28.84,52853.0,18.3362,18.3489,18.235,18.2476,52853.0
2021-07-21 11:30:00,28.84,28.88,28.77,28.82,54896.0,18.2476,18.2729,18.2033,18.235,54896.0
2021-07-21 12:00:00,28.81,28.89,28.75,28.82,59075.0,18.2286,18.2793,18.1907,18.235,59075.0
2021-07-21 12:30:00,28.82,28.88,28.8,28.84,51744.0,18.235,18.2729,18.2223,18.2476,51744.0
2021-07-21 13:00:00,28.85,28.96,28.82,28.96,81842.0,18.254,18.3236,18.235,18.3236,81842.0
2021-07-21 13:30:00,28.96,28.99,28.85,28.87,57286.0,18.3236,18.3425,18.254,18.2666,57286.0
2021-07-21 14:00:00,28.88,28.91,28.82,28.91,76537.0,18.2729,18.2919,18.235,18.2919,76537.0
2021-07-21 14:30:00,28.91,28.96,28.87,28.89,46486.0,18.2919,18.3236,18.2666,18.2793,46486.0
2021-07-21 15:00:00,28.88,28.89,28.76,28.77,91385.0,18.2729,18.2793,18.197,18.2033,91385.0
2021-07-21 15:30:00,28.76,28.76,28.51,28.56,237346.0,18.197,18.197,18.0388,18.0705,237346.0
2021-07-22 09:30:00,28.39,28.51,28.32,28.38,119694.0,17.9629,18.0388,17.9186,17.9566,119694.0
2021-07-22 10:00:00,28.37,28.38,28.26,28.32,43408.0,17.9503,17.9566,17.8807,17.9186,43408.0
2021-07-22 10:30:00,28.33,28.4,28.31,28.38,36421.0,17.9249,17.9692,17.9123,17.9566,36421.0
2021-07-22 11:00:00,28.39,28.39,28.24,28.26,54334.0,17.9629,17.9629,17.868,17.8807,54334.0
2021-07-22 11:30:00,28.26,28.27,28.18,28.21,58766.0,17.8807,17.887,17.83,17.849,58766.0
2021-07-22 12:00:00,28.22,28.26,28.2,28.23,26269.0,17.8553,17.8807,17.8427,17.8617,26269.0
2021-07-22 12:30:00,28.22,28.36,28.2,28.36,39727.0,17.8553,17.9439,17.8427,17.9439,39727.0
2021-07-22 13:00:00,28.37,28.46,28.35,28.46,40950.0,17.9503,18.0072,17.9376,18.0072,40950.0
2021-07-22 13:30:00,28.44,28.59,28.44,28.59,102278.0,17.9945,18.0895,17.9945,18.0895,102278.0
2021-07-22 14:00:00,28.59,28.61,28.54,28.59,128915.0,18.0895,18.1021,18.0578,18.0895,128915.0
2021-07-22 14:30:00,28.59,28.68,28.56,28.66,128273.0,18.0895,18.1464,18.0705,18.1337,128273.0
2021-07-22 15:00:00,28.66,28.66,28.45,28.48,94592.0,18.1337,18.1337,18.0009,18.0199,94592.0
2021-07-22 15:30:00,28.48,28.66,28.45,28.6,313974.0,18.0199,18.1337,18.0009,18.0958,313974.0
2021-07-23 09:30:00,28.74,28.88,28.64,28.77,70122.0,18.1844,18.2729,18.1211,18.2033,70122.0
2021-07-23 10:00:00,28.75,28.85,28.73,28.79,49982.0,18.1907,18.254,18.178,18.216,49982.0
2021-07-23 10:30:00,28.8,28.92,28.74,28.9,56037.0,18.2223,18.2982,18.1844,18.2856,56037.0
2021-07-23 11:00:00,28.9,29.01,28.85,28.94,105396.0,18.2856,18.3552,18.254,18.3109,105396.0
2021-07-23 11:30:00,28.93,28.97,28.8,28.83,66131.0,18.3046,18.3299,18.2223,18.2413,66131.0
2021-07-23 12:00:00,28.83,28.9,28.82,28.85,42875.0,18.2413,18.2856,18.235,18.254,42875.0
2021-07-23 12:30:00,28.86,28.89,28.83,28.89,51162.0,18.2603,18.2793,18.2413,18.2793,51162.0
2021-07-23 13:00:00,28.89,28.99,28.88,28.96,59246.0,18.2793,18.3425,18.2729,18.3236,59246.0
2021-07-23 13:30:00,28.96,29.0,28.91,28.99,64910.0,18.3236,18.3489,18.2919,18.3425,64910.0
2021-07-23 14:00:00,28.99,28.99,28.88,28.91,43562.0,18.3425,18.3425,18.2729,18.2919,43562.0
2021-07-23 14:30:00,28.91,28.94,28.89,28.92,41714.0,18.2919,18.3109,18.2793,18.2982,41714.0
2021-07-23 15:00:00,28.93,28.96,28.9,28.92,102634.0,18.3046,18.3236,18.2856,18.2982,102634.0
2021-07-23 15:30:00,28.93,29.04,28.87,29.04,384395.0,18.3046,18.3742,18.2666,18.3742,384395.0
2021-07-26 09:30:00,29.0,29.05,28.63,28.7,85378.0,18.3489,18.3805,18.1148,18.1591,85378.0
2021-07-26 10:00:00,28.69,28.78,28.58,28.75,103144.0,18.1527,18.2097,18.0831,18.1907,103144.0
2021-07-26 10:30:00,28.75,28.75,28.55,28.63,81031.0,18.1907,18.1907,18.0641,18.1148,81031.0
2021-07-26 11:00:00,28.65,28.71,28.6,28.64,100336.0,18.1274,18.1654,18.0958,18.1211,100336.0
2021-07-26 11:30:00,28.64,28.69,28.59,28.68,46350.0,18.1211,18.1527,18.0895,18.1464,46350.0
2021-07-26 12:00:00,28.68,28.7,28.6,28.63,43293.0,18.1464,18.1591,18.0958,18.1148,43293.0
2021-07-26 12:30:00,28.62,28.68,28.62,28.65,38029.0,18.1084,18.1464,18.1084,18.1274,38029.0
2021-07-26 13:00:00,28.65,28.68,28.64,28.67,36944.0,18.1274,18.1464,18.1211,18.1401,36944.0
2021-07-26 13:30:00,28.67,28.77,28.67,28.71,67851.0,18.1401,18.2033,18.1401,18.1654,67851.0
2021-07-26 14:00:00,28.71,28.72,28.64,28.67,43942.0,18.1654,18.1717,18.1211,18.1401,43942.0
2021-07-26 14:30:00,28.67,28.71,28.63,28.71,91036.0,18.1401,18.1654,18.1148,18.1654,91036.0
2021-07-26 15:00:00,28.71,28.72,28.57,28.6,136586.0,18.1654,18.1717,18.0768,18.0958,136586.0
2021-07-26 15:30:00,28.6,28.65,28.52,28.54,348694.0,18.0958,18.1274,18.0452,18.0578,348694.0
2021-07-27 09:30:00,28.47,28.64,28.34,28.61,50641.0,18.0135,18.1211,17.9313,18.1021,50641.0
2021-07-27 10:00:00,28.61,28.69,28.54,28.64,32911.0,18.1021,18.1527,18.0578,18.1211,32911.0
2021-07-27 10:30:00,28.64,28.76,28.62,28.74,33219.0,18.1211,18.197,18.1084,18.1844,33219.0
2021-07-27 11:00:00,28.73,28.9,28.71,28.86,35059.0,18.178,18.2856,18.1654,18.2603,35059.0
2021-07-27 11:30:00,28.86,28.93,28.81,28.88,23647.0,18.2603,18.3046,18.2286,18.2729,23647.0
2021-07-27 12:00:00,28.87,29.0,28.86,29.0,36144.0,18.2666,18.3489,18.2603,18.3489,36144.0
2021-07-27 12:30:00,29.0,29.06,28.98,28.99,48181.0,18.3489,18.3868,18.3362,18.3425,48181.0
2021-07-27 13:00:00,28.97,29.06,28.96,29.03,38157.0,18.3299,18.3868,18.3236,18.3678,38157.0
2021-07-27 13:30:00,29.02,29.04,28.88,28.9,46433.0,18.3615,18.3742,18.2729,18.2856,46433.0
2021-07-27 14:00:00,28.9,28.9,28.83,28.86,34142.0,18.2856,18.2856,18.2413,18.2603,34142.0
2021-07-27 14:30:00,28.86,28.86,28.75,28.78,40767.0,18.2603,18.2603,18.1907,18.2097,40767.0
2021-07-27 15:00:00,28.78,28.8,28.64,28.65,48701.0,18.2097,18.2223,18.1211,18.1274,48701.0
2021-07-27 15:30:00,28.66,28.75,28.62,28.68,189516.0,18.1337,18.1907,18.1084,18.1464,189516.0
2021-07-28 09:30:00,28.65,28.86,28.55,28.64,43332.0,18.1274,18.2603,18.0641,18.1211,43332.0
2021-07-28 10:00:00,28.65,28.69,28.51,28.69,59927.0,18.1274,18.1527,18.0388,18.1527,59927.0
2021-07-28 10:30:00,28.7,28.7,28.6,28.65,26897.0,18.1591,18.1591,18.0958,18.1274,26897.0
2021-07-28 11:00:00,28.65,28.65,28.55,28.63,21246.0,18.1274,18.1274,18.0641,18.1148,21246.0
2021-07-28 11:30:00,28.63,28.69,28.58,28.64,24223.0,18.1148,18.1527,18.0831,18.1211,24223.0
2021-07-28 12:00:00,28.64,28.64,28.54,28.55,18445.0,18.1211,18.1211,18.0578,18.0641,18445.0
2021-07-28 12:30:00,28.54,28.62,28.54,28.61,15017.0,18.0578,18.1084,18.0578,18.1021,15017.0
2021-07-28 13:00:00,28.61,28.66,28.54,28.55,17865.0,18.1021,18.1337,18.0578,18.0641,17865.0
2021-07-28 13:30:00,28.55,28.68,28.54,28.64,26384.0,18.0641,18.1464,18.0578,18.1211,26384.0
2021-07-28 14:00:00,28.63,28.7,28.55,28.66,30162.0,18.1148,18.1591,18.0641,18.1337,30162.0
2021-07-28 14:30:00,28.67,28.76,28.61,28.73,38062.0,18.1401,18.197,18.1021,18.178,38062.0
2021-07-28 15:00:00,28.73,28.78,28.67,28.74,58263.0,18.178,18.2097,18.1401,18.1844,58263.0
2021-07-28 15:30:00,28.74,28.79,28.63,28.63,160941.0,18.1844,18.216,18.1148,18.1148,160941.0
2021-07-29 09:30:00,28.75,28.86,28.6,28.84,27607.0,18.1907,18.2603,18.0958,18.2476,27607.0
2021-07-29 10:00:00,28.84,28.84,28.67,28.69,48426.0,18.2476,18.2476,18.1401,18.1527,48426.0
2021-07-29 10:30:00,28.7,28.8,28.67,28.75,31969.0,18.1591,18.2223,18.1401,18.1907,31969.0
2021-07-29 11:00:00,28.76,28.77,28.66,28.7,24642.0,18.197,18.2033,18.1337,18.1591,24642.0
2021-07-29 11:30:00,28.7,28.74,28.62,28.69,38194.0,18.1591,18.1844,18.1084,18.1527,38194.0
2021-07-29 12:00:00,28.69,28.75,28.67,28.73,27208.0,18.1527,18.1907,18.1401,18.178,27208.0
2021-07-29 12:30:00,28.74,28.8,28.74,28.75,21987.0,18.1844,18.2223,18.1844,18.1907,21987.0
2021-07-29 13:00:00,28.75,28.79,28.74,28.76,19401.0,18.1907,18.216,18.1844,18.197,19401.0
2021-07-29 13:30:00,28.75,28.75,28.66,28.66,24665.0,18.1907,18.1907,18.1337,18.1337,24665.0
2021-07-29 14:00:00,28.67,28.71,28.64,28.66,24381.0,18.1401,18.1654,18.1211,18.1337,24381.0
2021-07-29 14:30:00,28.66,28.71,28.63,28.7,22764.0,18.1337,18.1654,18.1148,18.1591,22764.0
2021-07-29 15:00:00,28.69,28.73,28.58,28.65,31420.0,18.1527,18.178,18.0831,18.1274,31420.0
2021-07-29 15:30:00,28.65,28.69,28.57,28.62,147787.0,18.1274,18.1527,18.0768,18.1084,147787.0
2021-07-30 09:30:00,28.69,29.05,28.68,29.01,59639.0,18.1527,18.3805,18.1464,18.3552,59639.0
2021-07-30 10:00:00,29.01,29.01,28.82,28.91,42308.0,18.3552,18.3552,18.235,18.2919,42308.0
2021-07-30 10:30:00,28.91,28.94,28.82,28.84,40748.0,18.2919,18.3109,18.235,18.2476,40748.0
2021-07-30 11:00:00,28.83,28.87,28.78,28.8,19107.0,18.2413,18.2666,18.2097,18.2223,19107.0
2021-07-30 11:30:00,28.8,28.8,28.74,28.75,20059.0,18.2223,18.2223,18.1844,18.1907,20059.0
2021-07-30 12:00:00,28.76,28.82,28.75,28.82,20135.0,18.197,18.235,18.1907,18.235,20135.0
2021-07-30 12:30:00,28.82,28.85,28.73,28.8,131127.0,18.235,18.254,18.178,18.2223,131127.0
2021-07-30 13:00:00,28.79,28.84,28.75,28.8,32778.0,18.216,18.2476,18.1907,18.2223,32778.0
2021-07-30 13:30:00,28.8,28.86,28.79,28.81,23349.0,18.2223,18.2603,18.216,18.2286,23349.0
2021-07-30 14:00:00,28.8,28.88,28.79,28.82,31745.0,18.2223,18.2729,18.216,18.235,31745.0
2021-07-30 14:30:00,28.82,28.82,28.74,28.74,36366.0,18.235,18.235,18.1844,18.1844,36366.0
2021-07-30 15:00:00,28.73,28.82,28.7,28.76,40098.0,18.178,18.235,18.1591,18.197,40098.0
2021-07-30 15:30:00,28.76,28.76,28.56,28.59,194375.0,18.197,18.197,18.0705,18.0895,194375.0
2021-08-02 09:30:00,28.74,29.03,28.74,28.82,46100.0,18.1844,18.3678,18.1844,18.235,46100.0
2021-08-02 10:00:00,28.79,28.84,28.76,28.84,25036.0,18.216,18.2476,18.197,18.2476,25036.0
2021-08-02 10:30:00,28.83,28.83,28.64,28.65,31303.0,18.2413,18.2413,18.1211,18.1274,31303.0
2021-08-02 11:00:00,28.65,28.78,28.65,28.73,34321.0,18.1274,18.2097,18.1274,18.178,34321.0
2021-08-02 11:30:00,28.73,28.73,28.57,28.65,26424.0,18.178,18.178,18.0768,18.1274,26424.0
2021-08-02 12:00:00,28.66,28.69,28.62,28.62,22005.0,18.1337,18.1527,18.1084,18.1084,22005.0
2021-08-02 12:30:00,28.62,28.69,28.57,28.59,24267.0,18.1084,18.1527,18.0768,18.0895,24267.0
2021-08-02 13:00:00,28.59,28.65,28.54,28.55,22425.0,18.0895,18.1274,18.0578,18.0641,22425.0
2021-08-02 13:30:00,28.55,28.56,28.5,28.5,30704.0,18.0641,18.0705,18.0325,18.0325,30704.0
2021-08-02 14:00:00,28.49,28.54,28.46,28.46,21308.0,18.0262,18.0578,18.0072,18.0072,21308.0
2021-08-02 14:30:00,28.47,28.54,28.47,28.53,30742.0,18.0135,18.0578,18.0135,18.0515,30742.0
2021-08-02 15:00:00,28.52,28.53,28.47,28.52,32922.0,18.0452,18.0515,18.0135,18.0452,32922.0
2021-08-02 15:30:00,28.52,28.54,28.34,28.42,232960.0,18.0452,18.0578,17.9313,17.9819,232960.0
2021-08-03 09:30:00,28.47,28.55,28.34,28.45,78352.0,18.0135,18.0641,17.9313,18.0009,78352.0
2021-08-03 10:00:00,28.44,28.44,28.29,28.29,56862.0,17.9945,17.9945,17.8996,17.8996,56862.0
2021-08-03 10:30:00,28.29,28.4,28.24,28.38,46083.0,17.8996,17.9692,17.868,17.9566,46083.0
2021-08-03 11:00:00,28.36,28.39,28.26,28.39,60468.0,17.9439,17.9629,17.8807,17.9629,60468.0
2021-08-03 11:30:00,28.39,28.51,28.38,28.41,46656.0,17.9629,18.0388,17.9566,17.9756,46656.0
2021-08-03 12:00:00,28.41,28.41,28.31,28.35,88299.0,17.9756,17.9756,17.9123,17.9376,88299.0
2021-08-03 12:30:00,28.34,28.38,28.26,28.31,46554.0,17.9313,17.9566,17.8807,17.9123,46554.0
2021-08-03 13:00:00,28.3,28.41,28.28,28.41,33875.0,17.906,17.9756,17.8933,17.9756,33875.0
2021-08-03 13:30:00,28.4,28.41,28.32,28.35,49716.0,17.9692,17.9756,17.9186,17.9376,49716.0
2021-08-03 14:00:00,28.36,28.38,28.31,28.33,55414.0,17.9439,17.9566,17.9123,17.9249,55414.0
2021-08-03 14:30:00,28.33,28.36,28.26,28.3,86442.0,17.9249,17.9439,17.8807,17.906,86442.0
2021-08-03 15:00:00,28.3,28.35,28.28,28.3,97067.0,17.906,17.9376,17.8933,17.906,97067.0
2021-08-03 15:30:00,28.3,28.39,28.26,28.29,243554.0,17.906,17.9629,17.8807,17.8996,243554.0
2021-08-04 09:30:00,27.66,27.82,27.3,27.62,1122885.0,17.501,17.6023,17.2732,17.4757,1122885.0
2021-08-04 10:00:00,27.62,27.71,27.46,27.55,372469.0,17.4757,17.5327,17.3745,17.4314,372469.0
2021-08-04 10:30:00,27.54,27.6,27.4,27.44,401372.0,17.4251,17.4631,17.3365,17.3618,401372.0
2021-08-04 11:00:00,27.44,27.45,27.35,27.39,402274.0,17.3618,17.3682,17.3049,17.3302,402274.0
2021-08-04 11:30:00,27.38,27.44,27.34,27.41,319462.0,17.3239,17.3618,17.2986,17.3428,319462.0
2021-08-04 12:00:00,27.41,27.5,27.38,27.39,119353.0,17.3428,17.3998,17.3239,17.3302,119353.0
2021-08-04 12:30:00,27.38,27.4,27.3,27.39,190878.0,17.3239,17.3365,17.2732,17.3302,190878.0
2021-08-04 13:00:00,27.39,27.44,27.27,27.28,221359.0,17.3302,17.3618,17.2543,17.2606,221359.0
2021-08-04 13:30:00,27.28,27.3,27.09,27.26,211427.0,17.2606,17.2732,17.1404,17.2479,211427.0
2021-08-04 14:00:00,27.25,27.27,27.13,27.15,151030.0,17.2416,17.2543,17.1657,17.1783,151030.0
2021-08-04 14:30:00,27.15,27.16,27.0,27.03,208415.0,17.1783,17.1847,17.0834,17.1024,208415.0
2021-08-04 15:00:00,27.04,27.14,26.99,27.13,225056.0,17.1087,17.172,17.0771,17.1657,225056.0
2021-08-04 15:30:00,27.12,27.46,27.1,27.37,992800.0,17.1594,17.3745,17.1467,17.3175,992800.0
2021-08-05 09:30:00,27.5,27.78,27.45,27.74,208869.0,17.3998,17.5769,17.3682,17.5516,208869.0
2021-08-05 10:00:00,27.74,27.92,27.68,27.86,165807.0,17.5516,17.6655,17.5137,17.6276,165807.0
2021-08-05 10:30:00,27.87,27.96,27.82,27.87,101110.0,17.6339,17.6908,17.6023,17.6339,101110.0
2021-08-05 11:00:00,27.86,27.99,27.84,27.95,108287.0,17.6276,17.7098,17.6149,17.6845,108287.0
2021-08-05 11:30:00,27.95,27.97,27.9,27.96,59179.0,17.6845,17.6972,17.6529,17.6908,59179.0
2021-08-05 12:00:00,27.96,28.0,27.93,27.95,54810.0,17.6908,17.7161,17.6719,17.6845,54810.0
2021-08-05 12:30:00,27.96,28.11,27.95,28.1,147508.0,17.6908,17.7857,17.6845,17.7794,147508.0
2021-08-05 13:00:00,28.11,28.16,28.07,28.16,97665.0,17.7857,17.8174,17.7604,17.8174,97665.0
2021-08-05 13:30:00,28.16,28.28,28.16,28.22,93289.0,17.8174,17.8933,17.8174,17.8553,93289.0
2021-08-05 14:00:00,28.22,28.33,28.19,28.32,118321.0,17.8553,17.9249,17.8364,17.9186,118321.0
2021-08-05 14:30:00,28.32,28.37,28.2,28.25,121888.0,17.9186,17.9503,17.8427,17.8743,121888.0
2021-08-05 15:00:00,28.24,28.34,28.22,28.29,172863.0,17.868,17.9313,17.8553,17.8996,172863.0
2021-08-05 15:30:00,28.29,28.48,28.27,28.42,540776.0,17.8996,18.0199,17.887,17.9819,540776.0
2021-08-06 09:30:00,28.6,28.69,28.44,28.53,175764.0,18.0958,18.1527,17.9945,18.0515,175764.0
2021-08-06 10:00:00,28.53,28.56,28.46,28.51,145794.0,18.0515,18.0705,18.0072,18.0388,145794.0
2021-08-06 10:30:00,28.51,28.66,28.5,28.64,164761.0,18.0388,18.1337,18.0325,18.1211,164761.0
2021-08-06 11:00:00,28.64,28.8,28.63,28.76,78553.0,18.1211,18.2223,18.1148,18.197,78553.0
2021-08-06 11:30:00,28.76,28.79,28.7,28.74,284611.0,18.197,18.216,18.1591,18.1844,284611.0
2021-08-06 12:00:00,28.74,28.87,28.73,28.85,297391.0,18.1844,18.2666,18.178,18.254,297391.0
2021-08-06 12:30:00,28.85,28.86,28.74,28.8,313295.0,18.254,18.2603,18.1844,18.2223,313295.0
2021-08-06 13:00:00,28.79,28.86,28.77,28.82,105670.0,18.216,18.2603,18.2033,18.235,105670.0
2021-08-06 13:30:00,28.82,28.85,28.6,28.61,116460.0,18.235,18.254,18.0958,18.1021,116460.0
2021-08-06 14:00:00,28.61,28.67,28.58,28.6,142014.0,18.1021,18.1401,18.0831,18.0958,142014.0
2021-08-06 14:30:00,28.6,28.77,28.59,28.76,181195.0,18.0958,18.2033,18.0895,18.197,181195.0
2021-08-06 15:00:00,28.76,28.8,28.72,28.75,594214.0,18.197,18.2223,18.1717,18.1907,594214.0
2021-08-06 15:30:00,28.76,28.76,28.59,28.65,557987.0,18.197,18.197,18.0895,18.1274,557987.0
2021-08-09 09:30:00,28.51,28.81,28.43,28.8,284728.0,18.0388,18.2286,17.9882,18.2223,284728.0
2021-08-09 10:00:00,28.81,28.93,28.78,28.86,121840.0,18.2286,18.3046,18.2097,18.2603,121840.0
2021-08-09 10:30:00,28.86,28.93,28.83,28.87,73230.0,18.2603,18.3046,18.2413,18.2666,73230.0
2021-08-09 11:00:00,28.86,28.89,28.72,28.75,84036.0,18.2603,18.2793,18.1717,18.1907,84036.0
2021-08-09 11:30:00,28.74,28.81,28.7,28.73,128483.0,18.1844,18.2286,18.1591,18.178,128483.0
2021-08-09 12:00:00,28.73,28.76,28.48,28.53,361205.0,18.178,18.197,18.0199,18.0515,361205.0
2021-08-09 12:30:00,28.53,28.58,28.52,28.55,82431.0,18.0515,18.0831,18.0452,18.0641,82431.0
2021-08-09 13:00:00,28.56,28.66,28.55,28.65,89382.0,18.0705,18.1337,18.0641,18.1274,89382.0
2021-08-09 13:30:00,28.65,28.71,28.6,28.71,157686.0,18.1274,18.1654,18.0958,18.1654,157686.0
2021-08-09 14:00:00,28.71,28.83,28.69,28.82,111816.0,18.1654,18.2413,18.1527,18.235,111816.0
2021-08-09 14:30:00,28.82,28.86,28.66,28.67,135067.0,18.235,18.2603,18.1337,18.1401,135067.0
2021-08-09 15:00:00,28.66,28.76,28.66,28.71,242479.0,18.1337,18.197,18.1337,18.1654,242479.0
2021-08-09 15:30:00,28.71,28.78,28.68,28.73,402797.0,18.1654,18.2097,18.1464,18.178,402797.0
2021-08-10 09:30:00,28.7,28.79,28.62,28.66,169246.0,18.1591,18.216,18.1084,18.1337,169246.0
2021-08-10 10:00:00,28.66,28.76,28.62,28.76,361818.0,18.1337,18.197,18.1084,18.197,361818.0
2021-08-10 10:30:00,28.76,28.83,28.7,28.78,173053.0,18.197,18.2413,18.1591,18.2097,173053.0
2021-08-10 11:00:00,28.79,28.84,28.74,28.83,164871.0,18.216,18.2476,18.1844,18.2413,164871.0
2021-08-10 11:30:00,28.83,29.02,28.79,29.0,232853.0,18.2413,18.3615,18.216,18.3489,232853.0
2021-08-10 12:00:00,29.0,29.03,28.94,28.99,180298.0,18.3489,18.3678,18.3109,18.3425,180298.0
2021-08-10 12:30:00,28.98,29.03,28.94,28.98,151974.0,18.3362,18.3678,18.3109,18.3362,151974.0
2021-08-10 13:00:00,28.99,29.01,28.91,28.98,295086.0,18.3425,18.3552,18.2919,18.3362,295086.0
2021-08-10 13:30:00,28.98,29.06,28.96,29.01,193682.0,18.3362,18.3868,18.3236,18.3552,193682.0
2021-08-10 14:00:00,29.01,29.15,29.0,29.14,204880.0,18.3552,18.4438,18.3489,18.4374,204880.0
2021-08-10 14:30:00,29.14,29.16,28.97,29.02,216298.0,18.4374,18.4501,18.3299,18.3615,216298.0
2021-08-10 15:00:00,29.02,29.06,28.94,28.95,195697.0,18.3615,18.3868,18.3109,18.3172,195697.0
2021-08-10 15:30:00,28.95,28.98,28.71,28.71,494739.0,18.3172,18.3362,18.1654,18.1654,494739.0
2021-08-11 09:30:00,28.89,28.89,28.63,28.78,129634.0,18.2793,18.2793,18.1148,18.2097,129634.0
2021-08-11 10:00:00,28.79,28.88,28.76,28.83,133242.0,18.216,18.2729,18.197,18.2413,133242.0
2021-08-11 10:30:00,28.84,28.9,28.8,28.89,206167.0,18.2476,18.2856,18.2223,18.2793,206167.0
2021-08-11 11:00:00,28.89,29.0,28.89,28.96,150489.0,18.2793,18.3489,18.2793,18.3236,150489.0
2021-08-11 11:30:00,28.96,29.01,28.95,28.96,108561.0,18.3236,18.3552,18.3172,18.3236,108561.0
2021-08-11 12:00:00,28.97,29.0,28.87,28.87,427088.0,18.3299,18.3489,18.2666,18.2666,427088.0
2021-08-11 12:30:00,28.86,28.91,28.84,28.88,150696.0,18.2603,18.2919,18.2476,18.2729,150696.0
2021-08-11 13:00:00,28.88,28.9,28.77,28.84,221797.0,18.2729,18.2856,18.2033,18.2476,221797.0
2021-08-11 13:30:00,28.84,28.84,28.76,28.82,127035.0,18.2476,18.2476,18.197,18.235,127035.0
2021-08-11 14:00:00,28.82,28.9,28.76,28.82,152253.0,18.235,18.2856,18.197,18.235,152253.0
2021-08-11 14:30:00,28.82,28.85,28.61,28.69,147079.0,18.235,18.254,18.1021,18.1527,147079.0
2021-08-11 15:00:00,28.69,28.74,28.68,28.74,131533.0,18.1527,18.1844,18.1464,18.1844,131533.0
2021-08-11 15:30:00,28.74,29.12,28.69,28.97,843239.0,18.1844,18.4248,18.1527,18.3299,843239.0
2021-08-12 09:30:00,29.02,29.1,28.82,28.84,153616.0,18.3615,18.4121,18.235,18.2476,153616.0
2021-08-12 10:00:00,28.84,28.85,28.69,28.76,118756.0,18.2476,18.254,18.1527,18.197,118756.0
2021-08-12 10:30:00,28.76,28.89,28.73,28.85,217680.0,18.197,18.2793,18.178,18.254,217680.0
2021-08-12 11:00:00,28.85,28.89,28.76,28.83,103609.0,18.254,18.2793,18.197,18.2413,103609.0
2021-08-12 11:30:00,28.83,28.83,28.62,28.73,111864.0,18.2413,18.2413,18.1084,18.178,111864.0
2021-08-12 12:00:00,28.73,28.83,28.71,28.83,77037.0,18.178,18.2413,18.1654,18.2413,77037.0
2021-08-12 12:30:00,28.83,28.85,28.8,28.82,74727.0,18.2413,18.254,18.2223,18.235,74727.0
2021-08-12 13:00:00,28.82,28.84,28.75,28.81,103378.0,18.235,18.2476,18.1907,18.2286,103378.0
2021-08-12 13:30:00,28.82,28.84,28.74,28.78,90844.0,18.235,18.2476,18.1844,18.2097,90844.0
2021-08-12 14:00:00,28.78,28.82,28.76,28.8,87084.0,18.2097,18.235,18.197,18.2223,87084.0
2021-08-12 14:30:00,28.8,28.87,28.79,28.86,109854.0,18.2223,18.2666,18.216,18.2603,109854.0
2021-08-12 15:00:00,28.86,28.94,28.82,28.92,214301.0,18.2603,18.3109,18.235,18.2982,214301.0
2021-08-12 15:30:00,28.92,28.97,28.86,28.95,403556.0,18.2982,18.3299,18.2603,18.3172,403556.0
2021-08-13 09:30:00,29.07,29.41,29.02,29.37,196397.0,18.5762,18.7935,18.5443,18.7679,196397.0
2021-08-13 10:00:00,29.38,29.42,29.25,29.28,79147.0,18.7743,18.7999,18.6913,18.7104,79147.0
2021-08-13 10:30:00,29.27,29.37,29.24,29.31,52458.0,18.704,18.7679,18.6849,18.7296,52458.0
2021-08-13 11:00:00,29.31,29.33,29.24,29.28,88311.0,18.7296,18.7424,18.6849,18.7104,88311.0
2021-08-13 11:30:00,29.28,29.43,29.25,29.41,102269.0,18.7104,18.8063,18.6913,18.7935,102269.0
2021-08-13 12:00:00,29.4,29.43,29.38,29.42,58333.0,18.7871,18.8063,18.7743,18.7999,58333.0
2021-08-13 12:30:00,29.43,29.5,29.41,29.48,130753.0,18.8063,18.851,18.7935,18.8382,130753.0
2021-08-13 13:00:00,29.48,29.5,29.45,29.48,48512.0,18.8382,18.851,18.8191,18.8382,48512.0
2021-08-13 13:30:00,29.48,29.51,29.3,29.32,110239.0,18.8382,18.8574,18.7232,18.736,110239.0
2021-08-13 14:00:00,29.31,29.41,29.29,29.38,43026.0,18.7296,18.7935,18.7168,18.7743,43026.0
2021-08-13 14:30:00,29.39,29.41,29.35,29.41,36026.0,18.7807,18.7935,18.7552,18.7935,36026.0
2021-08-13 15:00:00,29.41,29.42,29.32,29.34,51627.0,18.7935,18.7999,18.736,18.7488,51627.0
2021-08-13 15:30:00,29.34,29.43,29.32,29.4,182850.0,18.7488,18.8063,18.736,18.7871,182850.0
2021-08-16 09:30:00,29.45,29.63,29.34,29.5,432032.0,18.8191,18.9341,18.7488,18.851,432032.0
2021-08-16 10:00:00,29.5,29.65,29.46,29.54,34253.0,18.851,18.9469,18.8255,18.8766,34253.0
2021-08-16 10:30:00,29.55,29.57,29.41,29.43,35873.0,18.883,18.8958,18.7935,18.8063,35873.0
2021-08-16 11:00:00,29.42,29.45,29.37,29.4,26149.0,18.7999,18.8191,18.7679,18.7871,26149.0
2021-08-16 11:30:00,29.4,29.44,29.27,29.31,27355.0,18.7871,18.8127,18.704,18.7296,27355.0
2021-08-16 12:00:00,29.31,29.32,29.2,29.24,27527.0,18.7296,18.736,18.6593,18.6849,27527.0
2021-08-16 12:30:00,29.24,29.26,29.19,29.2,20153.0,18.6849,18.6977,18.6529,18.6593,20153.0
2021-08-16 13:00:00,29.19,29.21,29.14,29.14,26879.0,18.6529,18.6657,18.621,18.621,26879.0
2021-08-16 13:30:00,29.14,29.14,29.03,29.03,63531.0,18.621,18.621,18.5507,18.5507,63531.0
2021-08-16 14:00:00,29.04,29.14,29.04,29.13,43379.0,18.5571,18.621,18.5571,18.6146,43379.0
2021-08-16 14:30:00,29.13,29.13,28.97,28.98,65052.0,18.6146,18.6146,18.5123,18.5187,65052.0
2021-08-16 15:00:00,28.98,28.99,28.84,28.88,134361.0,18.5187,18.5251,18.4293,18.4548,134361.0
2021-08-16 15:30:00,28.88,28.98,28.84,28.84,248393.0,18.4548,18.5187,18.4293,18.4293,248393.0
2021-08-17 09:30:00,28.69,28.7,28.44,28.56,78691.0,18.3334,18.3398,18.1737,18.2503,78691.0
2021-08-17 10:00:00,28.56,28.64,28.47,28.58,45172.0,18.2503,18.3015,18.1928,18.2631,45172.0
2021-08-17 10:30:00,28.59,28.6,28.44,28.51,85127.0,18.2695,18.2759,18.1737,18.2184,85127.0
2021-08-17 11:00:00,28.52,28.64,28.52,28.59,91686.0,18.2248,18.3015,18.2248,18.2695,91686.0
2021-08-17 11:30:00,28.59,28.66,28.56,28.64,240272.0,18.2695,18.3142,18.2503,18.3015,240272.0
2021-08-17 12:00:00,28.64,28.79,28.6,28.65,338902.0,18.3015,18.3973,18.2759,18.3079,338902.0
2021-08-17 12:30:00,28.64,28.76,28.58,28.76,541554.0,18.3015,18.3781,18.2631,18.3781,541554.0
2021-08-17 13:00:00,28.76,28.84,28.74,28.75,207800.0,18.3781,18.4293,18.3654,18.3718,207800.0
2021-08-17 13:30:00,28.75,28.81,28.74,28.77,162256.0,18.3718,18.4101,18.3654,18.3845,162256.0
2021-08-17 14:00:00,28.78,28.79,28.67,28.71,220106.0,18.3909,18.3973,18.3206,18.3462,220106.0
2021-08-17 14:30:00,28.71,28.71,28.58,28.66,115433.0,18.3462,18.3462,18.2631,18.3142,115433.0
2021-08-17 15:00:00,28.66,28.73,28.65,28.69,92823.0,18.3142,18.359,18.3079,18.3334,92823.0
2021-08-17 15:30:00,28.7,28.75,28.61,28.7,360142.0,18.3398,18.3718,18.2823,18.3398,360142.0
2021-08-18 09:30:00,28.73,28.83,28.53,28.73,370891.0,18.359,18.4229,18.2312,18.359,370891.0
2021-08-18 10:00:00,28.73,28.86,28.72,28.85,55606.0,18.359,18.442,18.3526,18.4357,55606.0
2021-08-18 10:30:00,28.85,29.0,28.82,28.97,362626.0,18.4357,18.5315,18.4165,18.5123,362626.0
2021-08-18 11:00:00,28.98,29.02,28.92,29.0,194448.0,18.5187,18.5443,18.4804,18.5315,194448.0
2021-08-18 11:30:00,29.0,29.06,28.97,29.03,196152.0,18.5315,18.5699,18.5123,18.5507,196152.0
2021-08-18 12:00:00,29.03,29.04,28.98,29.01,507054.0,18.5507,18.5571,18.5187,18.5379,507054.0
2021-08-18 12:30:00,29.0,29.07,29.0,29.04,220910.0,18.5315,18.5762,18.5315,18.5571,220910.0
2021-08-18 13:00:00,29.04,29.09,28.99,29.02,142881.0,18.5571,18.589,18.5251,18.5443,142881.0
2021-08-18 13:30:00,29.02,29.03,28.88,28.89,132135.0,18.5443,18.5507,18.4548,18.4612,132135.0
2021-08-18 14:00:00,28.87,28.95,28.74,28.8,98663.0,18.4484,18.4996,18.3654,18.4037,98663.0
2021-08-18 14:30:00,28.8,29.0,28.77,28.84,179059.0,18.4037,18.5315,18.3845,18.4293,179059.0
2021-08-18 15:00:00,28.84,29.02,28.79,28.89,307369.0,18.4293,18.5443,18.3973,18.4612,307369.0
2021-08-18 15:30:00,28.88,29.06,28.87,29.01,652879.0,18.4548,18.5699,18.4484,18.5379,652879.0
2021-08-19 09:30:00,28.92,29.46,28.83,29.45,93324.0,18.4804,18.8255,18.4229,18.8191,93324.0
2021-08-19 10:00:00,29.45,29.56,29.43,29.48,313482.0,18.8191,18.8894,18.8063,18.8382,313482.0
2021-08-19 10:30:00,29.48,29.58,29.45,29.58,256233.0,18.8382,18.9021,18.8191,18.9021,256233.0
2021-08-19 11:00:00,29.57,29.61,29.47,29.56,174546.0,18.8958,18.9213,18.8318,18.8894,174546.0
2021-08-19 11:30:00,29.57,29.6,29.49,29.54,408134.0,18.8958,18.9149,18.8446,18.8766,408134.0
2021-08-19 12:00:00,29.55,29.56,29.31,29.34,199163.0,18.883,18.8894,18.7296,18.7488,199163.0
2021-08-19 12:30:00,29.33,29.46,29.33,29.44,141637.0,18.7424,18.8255,18.7424,18.8127,141637.0
2021-08-19 13:00:00,29.44,29.45,29.33,29.35,117158.0,18.8127,18.8191,18.7424,18.7552,117158.0
2021-08-19 13:30:00,29.35,29.46,29.33,29.39,98490.0,18.7552,18.8255,18.7424,18.7807,98490.0
2021-08-19 14:00:00,29.39,29.43,29.33,29.4,156495.0,18.7807,18.8063,18.7424,18.7871,156495.0
2021-08-19 14:30:00,29.4,29.56,29.35,29.54,145238.0,18.7871,18.8894,18.7552,18.8766,145238.0
2021-08-19 15:00:00,29.55,29.67,29.52,29.67,146651.0,18.883,18.9597,18.8638,18.9597,146651.0
2021-08-19 15:30:00,29.66,29.72,29.53,29.65,378345.0,18.9533,18.9916,18.8702,18.9469,378345.0
2021-08-20 09:30:00,29.31,29.31,29.06,29.24,297151.0,18.7296,18.7296,18.5699,18.6849,297151.0
2021-08-20 10:00:00,29.24,29.37,29.22,29.27,151516.0,18.6849,18.7679,18.6721,18.704,151516.0
2021-08-20 10:30:00,29.26,29.29,29.19,29.23,248387.0,18.6977,18.7168,18.6529,18.6785,248387.0
2021-08-20 11:00:00,29.24,29.34,29.23,29.32,89617.0,18.6849,18.7488,18.6785,18.736,89617.0
2021-08-20 11:30:00,29.33,29.46,29.32,29.45,118348.0,18.7424,18.8255,18.736,18.8191,118348.0
2021-08-20 12:00:00,29.46,29.48,29.38,29.48,105224.0,18.8255,18.8382,18.7743,18.8382,105224.0
2021-08-20 12:30:00,29.48,29.57,29.47,29.55,178381.0,18.8382,18.8958,18.8318,18.883,178381.0
2021-08-20 13:00:00,29.55,29.57,29.53,29.55,200409.0,18.883,18.8958,18.8702,18.883,200409.0
2021-08-20 13:30:00,29.54,29.62,29.53,29.57,164208.0,18.8766,18.9277,18.8702,18.8958,164208.0
2021-08-20 14:00:00,29.58,29.61,29.53,29.55,173865.0,18.9021,18.9213,18.8702,18.883,173865.0
2021-08-20 14:30:00,29.55,29.6,29.54,29.57,146235.0,18.883,18.9149,18.8766,18.8958,146235.0
2021-08-20 15:00:00,29.56,29.63,29.56,29.61,201702.0,18.8894,18.9341,18.8894,18.9213,201702.0
2021-08-20 15:30:00,29.61,29.62,29.46,29.52,580966.0,18.9213,18.9277,18.8255,18.8638,580966.0
2021-08-23 09:30:00,29.49,29.62,29.49,29.58,199184.0,18.8446,18.9277,18.8446,18.9021,199184.0
2021-08-23 10:00:00,29.58,29.62,29.54,29.57,56222.0,18.9021,18.9277,18.8766,18.8958,56222.0
2021-08-23 10:30:00,29.56,29.57,29.53,29.54,228908.0,18.8894,18.8958,18.8702,18.8766,228908.0
2021-08-23 11:00:00,29.55,29.58,29.53,29.55,537260.0,18.883,18.9021,18.8702,18.883,537260.0
2021-08-23 11:30:00,29.55,29.56,29.39,29.51,434883.0,18.883,18.8894,18.7807,18.8574,434883.0
2021-08-23 12:00:00,29.5,29.52,29.48,29.5,298764.0,18.851,18.8638,18.8382,18.851,298764.0
2021-08-23 12:30:00,29.5,29.63,29.49,29.63,129864.0,18.851,18.9341,18.8446,18.9341,129864.0
2021-08-23 13:00:00,29.63,29.67,29.52,29.53,91122.0,18.9341,18.9597,18.8638,18.8702,91122.0
2021-08-23 13:30:00,29.53,29.54,29.47,29.5,220845.0,18.8702,18.8766,18.8318,18.851,220845.0
2021-08-23 14:00:00,29.5,29.54,29.49,29.5,179968.0,18.851,18.8766,18.8446,18.851,179968.0
2021-08-23 14:30:00,29.5,29.61,29.49,29.51,159040.0,18.851,18.9213,18.8446,18.8574,159040.0
2021-08-23 15:00:00,29.5,29.58,29.5,29.53,149540.0,18.851,18.9021,18.851,18.8702,149540.0
2021-08-23 15:30:00,29.52,29.58,29.5,29.55,501536.0,18.8638,18.9021,18.851,18.883,501536.0
2021-08-24 09:30:00,29.64,29.69,29.29,29.38,154219.0,18.9405,18.9724,18.7168,18.7743,154219.0
2021-08-24 10:00:00,29.38,29.59,29.3,29.45,105175.0,18.7743,18.9085,18.7232,18.8191,105175.0
2021-08-24 10:30:00,29.43,29.59,29.4,29.54,77081.0,18.8063,18.9085,18.7871,18.8766,77081.0
2021-08-24 11:00:00,29.54,29.63,29.53,29.6,104102.0,18.8766,18.9341,18.8702,18.9149,104102.0
2021-08-24 11:30:00,29.6,29.63,29.57,29.6,185446.0,18.9149,18.9341,18.8958,18.9149,185446.0
2021-08-24 12:00:00,29.6,29.64,29.58,29.62,172130.0,18.9149,18.9405,18.9021,18.9277,172130.0
2021-08-24 12:30:00,29.62,29.7,29.61,29.7,112334.0,18.9277,18.9788,18.9213,18.9788,112334.0
2021-08-24 13:00:00,29.7,29.78,29.67,29.71,105433.0,18.9788,19.0299,18.9597,18.9852,105433.0
2021-08-24 13:30:00,29.71,29.73,29.67,29.7,68271.0,18.9852,18.998,18.9597,18.9788,68271.0
2021-08-24 14:00:00,29.7,29.72,29.66,29.69,149940.0,18.9788,18.9916,18.9533,18.9724,149940.0
2021-08-24 14:30:00,29.69,29.75,29.67,29.7,80170.0,18.9724,19.0108,18.9597,18.9788,80170.0
2021-08-24 15:00:00,29.7,29.71,29.57,29.57,164845.0,18.9788,18.9852,18.8958,18.8958,164845.0
2021-08-24 15:30:00,29.57,29.62,29.54,29.61,508394.0,18.8958,18.9277,18.8766,18.9213,508394.0
2021-08-25 09:30:00,29.56,29.71,29.46,29.69,281879.0,18.8894,18.9852,18.8255,18.9724,281879.0
2021-08-25 10:00:00,29.69,29.84,29.67,29.82,336362.0,18.9724,19.0683,18.9597,19.0555,336362.0
2021-08-25 10:30:00,29.82,29.84,29.73,29.79,299687.0,19.0555,19.0683,18.998,19.0363,299687.0
2021-08-25 11:00:00,29.79,29.84,29.74,29.8,291746.0,19.0363,19.0683,19.0044,19.0427,291746.0
2021-08-25 11:30:00,29.79,29.8,29.69,29.74,277243.0,19.0363,19.0427,18.9724,19.0044,277243.0
2021-08-25 12:00:00,29.75,29.76,29.66,29.7,119946.0,19.0108,19.0172,18.9533,18.9788,119946.0
2021-08-25 12:30:00,29.7,29.72,29.62,29.63,85703.0,18.9788,18.9916,18.9277,18.9341,85703.0
2021-08-25 13:00:00,29.63,29.77,29.63,29.76,145275.0,18.9341,19.0236,18.9341,19.0172,145275.0
2021-08-25 13:30:00,29.76,29.79,29.74,29.79,113503.0,19.0172,19.0363,19.0044,19.0363,113503.0
2021-08-25 14:00:00,29.79,29.81,29.76,29.8,119304.0,19.0363,19.0491,19.0172,19.0427,119304.0
2021-08-25 14:30:00,29.8,29.87,29.78,29.85,954223.0,19.0427,19.0875,19.0299,19.0747,954223.0
2021-08-25 15:00:00,29.85,29.87,29.84,29.85,567292.0,19.0747,19.0875,19.0683,19.0747,567292.0
2021-08-25 15:30:00,29.86,30.09,29.85,29.91,2722453.0,19.0811,19.228,19.0747,19.113,2722453.0
2021-08-26 09:30:00,29.97,30.02,29.62,29.66,332795.0,19.1514,19.1833,18.9277,18.9533,332795.0
2021-08-26 10:00:00,29.65,29.7,29.51,29.56,148512.0,18.9469,18.9788,18.8574,18.8894,148512.0
2021-08-26 10:30:00,29.55,29.55,29.22,29.27,114204.0,18.883,18.883,18.6721,18.704,114204.0
2021-08-26 11:00:00,29.26,29.38,29.21,29.25,133248.0,18.6977,18.7743,18.6657,18.6913,133248.0
2021-08-26 11:30:00,29.26,29.33,29.23,29.3,95816.0,18.6977,18.7424,18.6785,18.7232,95816.0
2021-08-26 12:00:00,29.3,29.34,29.24,29.26,89412.0,18.7232,18.7488,18.6849,18.6977,89412.0
2021-08-26 12:30:00,29.27,29.34,29.23,29.34,86002.0,18.704,18.7488,18.6785,18.7488,86002.0
2021-08-26 13:00:00,29.34,29.4,29.33,29.35,67485.0,18.7488,18.7871,18.7424,18.7552,67485.0
2021-08-26 13:30:00,29.35,29.36,29.19,29.21,80941.0,18.7552,18.7616,18.6529,18.6657,80941.0
2021-08-26 14:00:00,29.21,29.23,29.15,29.15,71380.0,18.6657,18.6785,18.6274,18.6274,71380.0
2021-08-26 14:30:00,29.15,29.22,29.11,29.2,94219.0,18.6274,18.6721,18.6018,18.6593,94219.0
2021-08-26 15:00:00,29.2,29.34,29.19,29.26,160824.0,18.6593,18.7488,18.6529,18.6977,160824.0
2021-08-26 15:30:00,29.26,29.3,29.18,29.25,443427.0,18.6977,18.7232,18.6465,18.6913,443427.0
2021-08-27 09:30:00,29.38,29.51,29.29,29.39,118648.0,18.7743,18.8574,18.7168,18.7807,118648.0
2021-08-27 10:00:00,29.37,29.51,29.29,29.49,61639.0,18.7679,18.8574,18.7168,18.8446,61639.0
2021-08-27 10:30:00,29.49,29.53,29.43,29.49,51665.0,18.8446,18.8702,18.8063,18.8446,51665.0
2021-08-27 11:00:00,29.49,29.67,29.49,29.66,57357.0,18.8446,18.9597,18.8446,18.9533,57357.0
2021-08-27 11:30:00,29.66,29.7,29.6,29.66,65710.0,18.9533,18.9788,18.9149,18.9533,65710.0
2021-08-27 12:00:00,29.66,29.72,29.62,29.71,57210.0,18.9533,18.9916,18.9277,18.9852,57210.0
2021-08-27 12:30:00,29.72,29.8,29.68,29.8,77512.0,18.9916,19.0427,18.966,19.0427,77512.0
2021-08-27 13:00:00,29.8,29.86,29.75,29.85,111386.0,19.0427,19.0811,19.0108,19.0747,111386.0
2021-08-27 13:30:00,29.86,29.92,29.81,29.91,105356.0,19.0811,19.1194,19.0491,19.113,105356.0
2021-08-27 14:00:00,29.92,29.93,29.75,29.8,88631.0,19.1194,19.1258,19.0108,19.0427,88631.0
2021-08-27 14:30:00,29.8,29.85,29.76,29.82,52872.0,19.0427,19.0747,19.0172,19.0555,52872.0
2021-08-27 15:00:00,29.82,29.87,29.8,29.81,70438.0,19.0555,19.0875,19.0427,19.0491,70438.0
2021-08-27 15:30:00,29.82,29.82,29.68,29.69,252060.0,19.0555,19.0555,18.966,18.9724,252060.0
2021-08-30 09:30:00,29.68,29.72,29.6,29.7,50609.0,18.966,18.9916,18.9149,18.9788,50609.0
2021-08-30 10:00:00,29.71,29.74,29.65,29.65,29939.0,18.9852,19.0044,18.9469,18.9469,29939.0
2021-08-30 10:30:00,29.66,29.69,29.59,29.6,38959.0,18.9533,18.9724,18.9085,18.9149,38959.0
2021-08-30 11:00:00,29.6,29.79,29.54,29.76,99670.0,18.9149,19.0363,18.8766,19.0172,99670.0
2021-08-30 11:30:00,29.76,29.89,29.76,29.85,336242.0,19.0172,19.1002,19.0172,19.0747,336242.0
2021-08-30 12:00:00,29.85,30.01,29.82,29.96,237867.0,19.0747,19.1769,19.0555,19.145,237867.0
2021-08-30 12:30:00,29.96,30.05,29.96,30.0,124911.0,19.145,19.2025,19.145,19.1705,124911.0
2021-08-30 13:00:00,30.01,30.05,29.98,30.03,81847.0,19.1769,19.2025,19.1577,19.1897,81847.0
2021-08-30 13:30:00,30.04,30.13,30.01,30.13,47712.0,19.1961,19.2536,19.1769,19.2536,47712.0
2021-08-30 14:00:00,30.13,30.16,30.1,30.13,86323.0,19.2536,19.2728,19.2344,19.2536,86323.0
2021-08-30 14:30:00,30.13,30.16,30.1,30.14,108130.0,19.2536,19.2728,19.2344,19.26,108130.0
2021-08-30 15:00:00,30.14,30.2,30.11,30.13,133954.0,19.26,19.2983,19.2408,19.2536,133954.0
2021-08-30 15:30:00,30.13,30.26,30.1,30.23,501619.0,19.2536,19.3367,19.2344,19.3175,501619.0
2021-08-31 09:30:00,30.11,30.35,29.98,30.25,100966.0,19.2408,19.3942,19.1577,19.3303,100966.0
2021-08-31 10:00:00,30.24,30.28,30.17,30.24,55280.0,19.3239,19.3495,19.2792,19.3239,55280.0
2021-08-31 10:30:00,30.23,30.32,30.2,30.3,60362.0,19.3175,19.375,19.2983,19.3622,60362.0
2021-08-31 11:00:00,30.29,30.39,30.28,30.32,34886.0,19.3558,19.4197,19.3495,19.375,34886.0
2021-08-31 11:30:00,30.32,30.35,30.26,30.29,37840.0,19.375,19.3942,19.3367,19.3558,37840.0
2021-08-31 12:00:00,30.3,30.31,30.24,30.25,33870.0,19.3622,19.3686,19.3239,19.3303,33870.0
2021-08-31 12:30:00,30.25,30.31,30.21,30.29,32450.0,19.3303,19.3686,19.3047,19.3558,32450.0
2021-08-31 13:00:00,30.29,30.37,30.27,30.33,93559.0,19.3558,19.407,19.3431,19.3814,93559.0
2021-08-31 13:30:00,30.33,30.34,30.26,30.31,54948.0,19.3814,19.3878,19.3367,19.3686,54948.0
2021-08-31 14:00:00,30.3,30.35,30.2,30.22,59977.0,19.3622,19.3942,19.2983,19.3111,59977.0
2021-08-31 14:30:00,30.23,30.29,30.19,30.27,102327.0,19.3175,19.3558,19.2919,19.3431,102327.0
2021-08-31 15:00:00,30.27,30.33,30.24,30.32,88904.0,19.3431,19.3814,19.3239,19.375,88904.0
2021-08-31 15:30:00,30.31,30.35,30.21,30.32,349099.0,19.3686,19.3942,19.3047,19.375,349099.0
2021-09-01 09:30:00,30.4,30.61,30.4,30.54,57302.0,19.4261,19.5603,19.4261,19.5156,57302.0
2021-09-01 10:00:00,30.54,30.77,30.54,30.77,67540.0,19.5156,19.6626,19.5156,19.6626,67540.0
2021-09-01 10:30:00,30.78,30.9,30.74,30.85,177307.0,19.669,19.7456,19.6434,19.7137,177307.0
2021-09-01 11:00:00,30.85,30.98,30.81,30.98,130424.0,19.7137,19.7968,19.6881,19.7968,130424.0
2021-09-01 11:30:00,30.98,31.02,30.92,30.98,256563.0,19.7968,19.8223,19.7584,19.7968,256563.0
2021-09-01 12:00:00,30.97,31.09,30.91,31.03,191624.0,19.7904,19.8671,19.752,19.8287,191624.0
2021-09-01 12:30:00,31.03,31.1,31.03,31.1,67436.0,19.8287,19.8734,19.8287,19.8734,67436.0
2021-09-01 13:00:00,31.1,31.11,30.97,31.05,320307.0,19.8734,19.8798,19.7904,19.8415,320307.0
2021-09-01 13:30:00,31.05,31.16,31.02,31.14,68435.0,19.8415,19.9118,19.8223,19.899,68435.0
2021-09-01 14:00:00,31.15,31.15,31.0,31.04,90817.0,19.9054,19.9054,19.8095,19.8351,90817.0
2021-09-01 14:30:00,31.04,31.04,30.87,30.92,214574.0,19.8351,19.8351,19.7265,19.7584,214574.0
2021-09-01 15:00:00,30.91,30.94,30.72,30.77,385105.0,19.752,19.7712,19.6306,19.6626,385105.0
2021-09-01 15:30:00,30.77,31.01,30.76,31.01,560876.0,19.6626,19.8159,19.6562,19.8159,560876.0
2021-09-02 09:30:00,31.12,31.16,30.99,31.01,63740.0,19.8862,19.9118,19.8032,19.8159,63740.0
2021-09-02 10:00:00,31.04,31.11,30.95,31.1,99135.0,19.8351,19.8798,19.7776,19.8734,99135.0
2021-09-02 10:30:00,31.09,31.1,30.96,30.99,57497.0,19.8671,19.8734,19.784,19.8032,57497.0
2021-09-02 11:00:00,30.99,31.11,30.97,30.99,53586.0,19.8032,19.8798,19.7904,19.8032,53586.0
2021-09-02 11:30:00,30.98,31.07,30.98,31.02,60193.0,19.7968,19.8543,19.7968,19.8223,60193.0
2021-09-02 12:00:00,31.03,31.05,30.97,31.03,41330.0,19.8287,19.8415,19.7904,19.8287,41330.0
2021-09-02 12:30:00,31.03,31.06,30.99,31.01,43605.0,19.8287,19.8479,19.8032,19.8159,43605.0
2021-09-02 13:00:00,31.01,31.08,31.01,31.07,40680.0,19.8159,19.8607,19.8159,19.8543,40680.0
2021-09-02 13:30:00,31.07,31.09,31.01,31.07,50255.0,19.8543,19.8671,19.8159,19.8543,50255.0
2021-09-02 14:00:00,31.07,31.12,31.05,31.12,50248.0,19.8543,19.8862,19.8415,19.8862,50248.0
2021-09-02 14:30:00,31.13,31.2,31.07,31.18,62735.0,19.8926,19.9373,19.8543,19.9246,62735.0
2021-09-02 15:00:00,31.18,31.24,31.14,31.15,117396.0,19.9246,19.9629,19.899,19.9054,117396.0
2021-09-02 15:30:00,31.15,31.25,31.09,31.19,437826.0,19.9054,19.9693,19.8671,19.931,437826.0
2021-09-03 09:30:00,31.17,31.21,30.96,31.03,84825.0,19.9182,19.9437,19.784,19.8287,84825.0
2021-09-03 10:00:00,31.05,31.11,30.94,30.96,56472.0,19.8415,19.8798,19.7712,19.784,56472.0
2021-09-03 10:30:00,30.97,31.0,30.91,30.97,63248.0,19.7904,19.8095,19.752,19.7904,63248.0
2021-09-03 11:00:00,30.98,31.13,30.97,31.01,52407.0,19.7968,19.8926,19.7904,19.8159,52407.0
2021-09-03 11:30:00,31.01,31.05,30.98,31.04,38070.0,19.8159,19.8415,19.7968,19.8351,38070.0
2021-09-03 12:00:00,31.04,31.08,31.0,31.04,51238.0,19.8351,19.8607,19.8095,19.8351,51238.0
2021-09-03 12:30:00,31.04,31.1,31.01,31.09,36948.0,19.8351,19.8734,19.8159,19.8671,36948.0
2021-09-03 13:00:00,31.09,31.14,31.08,31.11,48699.0,19.8671,19.899,19.8607,19.8798,48699.0
2021-09-03 13:30:00,31.12,31.15,31.1,31.13,52715.0,19.8862,19.9054,19.8734,19.8926,52715.0
2021-09-03 14:00:00,31.12,31.14,31.08,31.14,64310.0,19.8862,19.899,19.8607,19.899,64310.0
2021-09-03 14:30:00,31.14,31.23,31.13,31.23,52353.0,19.899,19.9565,19.8926,19.9565,52353.0
2021-09-03 15:00:00,31.23,31.29,31.22,31.22,61510.0,19.9565,19.9949,19.9501,19.9501,61510.0
2021-09-03 15:30:00,31.23,31.31,31.16,31.27,353197.0,19.9565,20.0076,19.9118,19.9821,353197.0
2021-09-07 09:30:00,31.26,31.3,30.86,30.89,84428.0,19.9757,20.0013,19.7201,19.7393,84428.0
2021-09-07 10:00:00,30.89,30.9,30.54,30.64,89524.0,19.7393,19.7456,19.5156,19.5795,89524.0
2021-09-07 10:30:00,30.64,30.76,30.64,30.7,62971.0,19.5795,19.6562,19.5795,19.6178,62971.0
2021-09-07 11:00:00,30.71,30.78,30.55,30.6,45749.0,19.6242,19.669,19.522,19.5539,45749.0
2021-09-07 11:30:00,30.61,30.73,30.61,30.73,36742.0,19.5603,19.637,19.5603,19.637,36742.0
2021-09-07 12:00:00,30.73,30.76,30.63,30.71,64297.0,19.637,19.6562,19.5731,19.6242,64297.0
2021-09-07 12:30:00,30.71,30.76,30.68,30.72,47882.0,19.6242,19.6562,19.6051,19.6306,47882.0
2021-09-07 13:00:00,30.72,30.79,30.71,30.77,43124.0,19.6306,19.6754,19.6242,19.6626,43124.0
2021-09-07 13:30:00,30.77,30.8,30.74,30.77,53451.0,19.6626,19.6817,19.6434,19.6626,53451.0
2021-09-07 14:00:00,30.77,30.81,30.59,30.61,90111.0,19.6626,19.6881,19.5475,19.5603,90111.0
2021-09-07 14:30:00,30.61,30.76,30.61,30.74,44823.0,19.5603,19.6562,19.5603,19.6434,44823.0
2021-09-07 15:00:00,30.74,30.78,30.69,30.77,74530.0,19.6434,19.669,19.6114,19.6626,74530.0
2021-09-07 15:30:00,30.76,30.82,30.67,30.74,322333.0,19.6562,19.6945,19.5987,19.6434,322333.0
2021-09-08 09:30:00,30.62,31.13,30.59,31.12,57736.0,19.5667,19.8926,19.5475,19.8862,57736.0
2021-09-08 10:00:00,31.16,31.26,30.99,31.08,70528.0,19.9118,19.9757,19.8032,19.8607,70528.0
2021-09-08 10:30:00,31.08,31.19,30.98,31.17,117455.0,19.8607,19.931,19.7968,19.9182,117455.0
2021-09-08 11:00:00,31.17,31.21,31.04,31.04,77370.0,19.9182,19.9437,19.8351,19.8351,77370.0
2021-09-08 11:30:00,31.04,31.07,30.95,30.95,72205.0,19.8351,19.8543,19.7776,19.7776,72205.0
2021-09-08 12:00:00,30.95,31.04,30.94,31.01,31985.0,19.7776,19.8351,19.7712,19.8159,31985.0
2021-09-08 12:30:00,31.01,31.13,30.99,31.04,76326.0,19.8159,19.8926,19.8032,19.8351,76326.0
2021-09-08 13:00:00,31.05,31.07,31.0,31.03,45719.0,19.8415,19.8543,19.8095,19.8287,45719.0
2021-09-08 13:30:00,31.03,31.06,31.0,31.04,43722.0,19.8287,19.8479,19.8095,19.8351,43722.0
2021-09-08 14:00:00,31.04,31.07,30.99,31.03,60675.0,19.8351,19.8543,19.8032,19.8287,60675.0
2021-09-08 14:30:00,31.04,31.05,31.01,31.05,57933.0,19.8351,19.8415,19.8159,19.8415,57933.0
2021-09-08 15:00:00,31.05,31.11,31.04,31.06,72603.0,19.8415,19.8798,19.8351,19.8479,72603.0
2021-09-08 15:30:00,31.06,31.17,31.04,31.16,277228.0,19.8479,19.9182,19.8351,19.9118,277228.0
2021-09-09 09:30:00,31.04,31.05,30.64,30.86,217264.0,19.8351,19.8415,19.5795,19.7201,217264.0
2021-09-09 10:00:00,30.85,30.87,30.68,30.69,75785.0,19.7137,19.7265,19.6051,19.6114,75785.0
2021-09-09 10:30:00,30.69,30.8,30.64,30.66,171223.0,19.6114,19.6817,19.5795,19.5923,171223.0
2021-09-09 11:00:00,30.67,30.78,30.67,30.73,169103.0,19.5987,19.669,19.5987,19.637,169103.0
2021-09-09 11:30:00,30.73,30.8,30.72,30.79,99657.0,19.637,19.6817,19.6306,19.6754,99657.0
2021-09-09 12:00:00,30.79,30.79,30.25,30.25,369286.0,19.6754,19.6754,19.3303,19.3303,369286.0
2021-09-09 12:30:00,30.25,30.64,30.24,30.6,310660.0,19.3303,19.5795,19.3239,19.5539,310660.0
2021-09-09 13:00:00,30.61,30.71,30.6,30.64,119717.0,19.5603,19.6242,19.5539,19.5795,119717.0
2021-09-09 13:30:00,30.64,30.7,30.58,30.66,112561.0,19.5795,19.6178,19.5412,19.5923,112561.0
2021-09-09 14:00:00,30.67,30.68,30.59,30.61,138936.0,19.5987,19.6051,19.5475,19.5603,138936.0
2021-09-09 14:30:00,30.61,30.69,30.59,30.62,144655.0,19.5603,19.6114,19.5475,19.5667,144655.0
2021-09-09 15:00:00,30.62,30.68,30.62,30.63,147124.0,19.5667,19.6051,19.5667,19.5731,147124.0
2021-09-09 15:30:00,30.62,30.62,30.35,30.37,654143.0,19.5667,19.5667,19.3942,19.407,654143.0
2021-09-10 09:30:00,30.37,30.4,29.96,30.02,176851.0,19.407,19.4261,19.145,19.1833,176851.0
2021-09-10 10:00:00,30.02,30.08,29.96,30.02,155639.0,19.1833,19.2216,19.145,19.1833,155639.0
2021-09-10 10:30:00,30.02,30.13,29.84,29.96,255411.0,19.1833,19.2536,19.0683,19.145,255411.0
2021-09-10 11:00:00,29.96,30.09,29.95,30.04,134031.0,19.145,19.228,19.1386,19.1961,134031.0
2021-09-10 11:30:00,30.04,30.07,29.99,30.07,79087.0,19.1961,19.2153,19.1641,19.2153,79087.0
2021-09-10 12:00:00,30.07,30.2,30.06,30.13,84527.0,19.2153,19.2983,19.2089,19.2536,84527.0
2021-09-10 12:30:00,30.13,30.16,30.05,30.08,181900.0,19.2536,19.2728,19.2025,19.2216,181900.0
2021-09-10 13:00:00,30.09,30.23,30.07,30.23,141156.0,19.228,19.3175,19.2153,19.3175,141156.0
2021-09-10 13:30:00,30.23,30.31,30.22,30.3,71785.0,19.3175,19.3686,19.3111,19.3622,71785.0
2021-09-10 14:00:00,30.3,30.35,30.28,30.35,76360.0,19.3622,19.3942,19.3495,19.3942,76360.0
2021-09-10 14:30:00,30.35,30.44,30.32,30.35,145169.0,19.3942,19.4517,19.375,19.3942,145169.0
2021-09-10 15:00:00,30.35,30.39,30.29,30.32,117546.0,19.3942,19.4197,19.3558,19.375,117546.0
2021-09-10 15:30:00,30.32,30.33,30.07,30.09,500136.0,19.375,19.3814,19.2153,19.228,500136.0
2021-09-13 09:30:00,30.27,30.48,30.23,30.37,149091.0,19.3431,19.4773,19.3175,19.407,149091.0
2021-09-13 10:00:00,30.36,30.46,30.29,30.43,150421.0,19.4006,19.4645,19.3558,19.4453,150421.0
2021-09-13 10:30:00,30.43,30.45,30.28,30.43,94569.0,19.4453,19.4581,19.3495,19.4453,94569.0
2021-09-13 11:00:00,30.43,30.46,30.31,30.4,73544.0,19.4453,19.4645,19.3686,19.4261,73544.0
2021-09-13 11:30:00,30.4,30.42,30.33,30.38,61008.0,19.4261,19.4389,19.3814,19.4134,61008.0
2021-09-13 12:00:00,30.38,30.38,30.23,30.3,76006.0,19.4134,19.4134,19.3175,19.3622,76006.0
2021-09-13 12:30:00,30.3,30.32,30.28,30.3,53449.0,19.3622,19.375,19.3495,19.3622,53449.0
2021-09-13 13:00:00,30.3,30.41,30.29,30.37,123145.0,19.3622,19.4325,19.3558,19.407,123145.0
2021-09-13 13:30:00,30.37,30.41,30.35,30.39,111133.0,19.407,19.4325,19.3942,19.4197,111133.0
2021-09-13 14:00:00,30.4,30.41,30.34,30.38,225948.0,19.4261,19.4325,19.3878,19.4134,225948.0
2021-09-13 14:30:00,30.38,30.43,30.28,30.38,151571.0,19.4134,19.4453,19.3495,19.4134,151571.0
2021-09-13 15:00:00,30.38,30.44,30.33,30.43,141416.0,19.4134,19.4517,19.3814,19.4453,141416.0
2021-09-13 15:30:00,30.43,30.47,30.36,30.37,650332.0,19.4453,19.4709,19.4006,19.407,650332.0
2021-09-14 09:30:00,30.5,30.5,30.25,30.34,178641.0,19.49,19.49,19.3303,19.3878,178641.0
2021-09-14 10:00:00,30.33,30.5,30.32,30.49,103333.0,19.3814,19.49,19.375,19.4836,103333.0
2021-09-14 10:30:00,30.49,30.55,30.43,30.53,85971.0,19.4836,19.522,19.4453,19.5092,85971.0
2021-09-14 11:00:00,30.52,30.59,30.49,30.56,83007.0,19.5028,19.5475,19.4836,19.5284,83007.0
2021-09-14 11:30:00,30.56,30.58,30.46,30.48,53843.0,19.5284,19.5412,19.4645,19.4773,53843.0
2021-09-14 12:00:00,30.48,30.55,30.47,30.52,74335.0,19.4773,19.522,19.4709,19.5028,74335.0
2021-09-14 12:30:00,30.51,30.55,30.48,30.54,79662.0,19.4964,19.522,19.4773,19.5156,79662.0
2021-09-14 13:00:00,30.53,30.62,30.5,30.61,88324.0,19.5092,19.5667,19.49,19.5603,88324.0
2021-09-14 13:30:00,30.61,30.65,30.59,30.59,77708.0,19.5603,19.5859,19.5475,19.5475,77708.0
2021-09-14 14:00:00,30.59,30.6,30.49,30.51,87738.0,19.5475,19.5539,19.4836,19.4964,87738.0
2021-09-14 14:30:00,30.5,30.55,30.45,30.55,125458.0,19.49,19.522,19.4581,19.522,125458.0
2021-09-14 15:00:00,30.55,30.6,30.52,30.57,107798.0,19.522,19.5539,19.5028,19.5348,107798.0
2021-09-14 15:30:00,30.56,30.71,30.53,30.67,414796.0,19.5284,19.6242,19.5092,19.5987,414796.0
2021-09-15 09:30:00,30.68,30.68,30.53,30.56,115311.0,19.6051,19.6051,19.5092,19.5284,115311.0
2021-09-15 10:00:00,30.57,30.62,30.49,30.57,87130.0,19.5348,19.5667,19.4836,19.5348,87130.0
2021-09-15 10:30:00,30.58,30.61,30.53,30.58,68009.0,19.5412,19.5603,19.5092,19.5412,68009.0
2021-09-15 11:00:00,30.58,30.61,30.52,30.6,73537.0,19.5412,19.5603,19.5028,19.5539,73537.0
2021-09-15 11:30:00,30.6,30.63,30.57,30.57,76647.0,19.5539,19.5731,19.5348,19.5348,76647.0
2021-09-15 12:00:00,30.57,30.6,30.55,30.58,90289.0,19.5348,19.5539,19.522,19.5412,90289.0
2021-09-15 12:30:00,30.58,30.64,30.57,30.63,49628.0,19.5412,19.5795,19.5348,19.5731,49628.0
2021-09-15 13:00:00,30.63,30.66,30.57,30.63,41831.0,19.5731,19.5923,19.5348,19.5731,41831.0
2021-09-15 13:30:00,30.65,30.66,30.58,30.6,118523.0,19.5859,19.5923,19.5412,19.5539,118523.0
2021-09-15 14:00:00,30.6,30.63,30.57,30.62,131864.0,19.5539,19.5731,19.5348,19.5667,131864.0
2021-09-15 14:30:00,30.63,30.67,30.45,30.57,299572.0,19.5731,19.5987,19.4581,19.5348,299572.0
2021-09-15 15:00:00,30.57,30.68,30.56,30.68,108684.0,19.5348,19.6051,19.5284,19.6051,108684.0
2021-09-15 15:30:00,30.68,30.77,30.57,30.6,256734.0,19.6051,19.6626,19.5348,19.5539,256734.0
2021-09-16 09:30:00,30.58,30.73,30.44,30.51,86367.0,19.5412,19.637,19.4517,19.4964,86367.0
2021-09-16 10:00:00,30.5,30.56,30.41,30.55,64239.0,19.49,19.5284,19.4325,19.522,64239.0
2021-09-16 10:30:00,30.55,30.65,30.52,30.63,134070.0,19.522,19.5859,19.5028,19.5731,134070.0
2021-09-16 11:00:00,30.63,30.78,30.54,30.75,89126.0,19.5731,19.669,19.5156,19.6498,89126.0
2021-09-16 11:30:00,30.75,30.84,30.71,30.83,55181.0,19.6498,19.7073,19.6242,19.7009,55181.0
2021-09-16 12:00:00,30.83,30.94,30.82,30.93,69573.0,19.7009,19.7712,19.6945,19.7648,69573.0
2021-09-16 12:30:00,30.93,31.0,30.91,30.98,70878.0,19.7648,19.8095,19.752,19.7968,70878.0
2021-09-16 13:00:00,30.98,30.98,30.8,30.85,117671.0,19.7968,19.7968,19.6817,19.7137,117671.0
2021-09-16 13:30:00,30.84,30.98,30.81,30.97,113079.0,19.7073,19.7968,19.6881,19.7904,113079.0
2021-09-16 14:00:00,30.97,31.1,30.97,31.02,102995.0,19.7904,19.8734,19.7904,19.8223,102995.0
2021-09-16 14:30:00,31.03,31.05,30.94,30.94,111900.0,19.8287,19.8415,19.7712,19.7712,111900.0
2021-09-16 15:00:00,30.95,30.96,30.81,30.84,141525.0,19.7776,19.784,19.6881,19.7073,141525.0
2021-09-16 15:30:00,30.84,30.89,30.69,30.69,474007.0,19.7073,19.7393,19.6114,19.6114,474007.0
2021-09-17 09:30:00,30.74,30.78,30.56,30.6,155318.0,19.6434,19.669,19.5284,19.5539,155318.0
2021-09-17 10:00:00,30.6,30.76,30.6,30.73,116925.0,19.5539,19.6562,19.5539,19.637,116925.0
2021-09-17 10:30:00,30.72,30.76,30.65,30.76,94311.0,19.6306,19.6562,19.5859,19.6562,94311.0
2021-09-17 11:00:00,30.76,30.84,30.75,30.79,55217.0,19.6562,19.7073,19.6498,19.6754,55217.0
2021-09-17 11:30:00,30.78,30.82,30.74,30.8,49039.0,19.669,19.6945,19.6434,19.6817,49039.0
2021-09-17 12:00:00,30.8,30.87,30.76,30.8,51756.0,19.6817,19.7265,19.6562,19.6817,51756.0
2021-09-17 12:30:00,30.79,30.86,30.77,30.81,58150.0,19.6754,19.7201,19.6626,19.6881,58150.0
2021-09-17 13:00:00,30.81,30.83,30.75,30.76,54776.0,19.6881,19.7009,19.6498,19.6562,54776.0
2021-09-17 13:30:00,30.76,30.82,30.73,30.77,65892.0,19.6562,19.6945,19.637,19.6626,65892.0
2021-09-17 14:00:00,30.78,30.86,30.75,30.75,89113.0,19.669,19.7201,19.6498,19.6498,89113.0
2021-09-17 14:30:00,30.75,30.78,30.71,30.75,138172.0,19.6498,19.669,19.6242,19.6498,138172.0
2021-09-17 15:00:00,30.75,30.77,30.62,30.67,151056.0,19.6498,19.6626,19.5667,19.5987,151056.0
2021-09-17 15:30:00,30.66,30.68,30.52,30.63,560831.0,19.5923,19.6051,19.5028,19.5731,560831.0
2021-09-20 09:30:00,30.38,30.58,30.32,30.45,93891.0,19.4134,19.5412,19.375,19.4581,93891.0
2021-09-20 10:00:00,30.45,30.66,30.39,30.63,190817.0,19.4581,19.5923,19.4197,19.5731,190817.0
2021-09-20 10:30:00,30.64,30.79,30.62,30.73,70628.0,19.5795,19.6754,19.5667,19.637,70628.0
2021-09-20 11:00:00,30.72,30.81,30.69,30.73,71658.0,19.6306,19.6881,19.6114,19.637,71658.0
2021-09-20 11:30:00,30.72,30.72,30.57,30.65,70159.0,19.6306,19.6306,19.5348,19.5859,70159.0
2021-09-20 12:00:00,30.64,30.65,30.54,30.59,96212.0,19.5795,19.5859,19.5156,19.5475,96212.0
2021-09-20 12:30:00,30.6,30.65,30.59,30.6,72825.0,19.5539,19.5859,19.5475,19.5539,72825.0
2021-09-20 13:00:00,30.6,30.61,30.44,30.52,103439.0,19.5539,19.5603,19.4517,19.5028,103439.0
2021-09-20 13:30:00,30.51,30.63,30.5,30.58,95309.0,19.4964,19.5731,19.49,19.5412,95309.0
2021-09-20 14:00:00,30.59,30.61,30.46,30.5,237691.0,19.5475,19.5603,19.4645,19.49,237691.0
2021-09-20 14:30:00,30.5,30.52,30.43,30.51,290301.0,19.49,19.5028,19.4453,19.4964,290301.0
2021-09-20 15:00:00,30.5,30.54,30.34,30.46,129678.0,19.49,19.5156,19.3878,19.4645,129678.0
2021-09-20 15:30:00,30.46,30.72,30.45,30.66,340089.0,19.4645,19.6306,19.4581,19.5923,340089.0
2021-09-21 09:30:00,30.81,30.93,30.75,30.85,90732.0,19.6881,19.7648,19.6498,19.7137,90732.0
2021-09-21 10:00:00,30.85,30.9,30.79,30.84,85068.0,19.7137,19.7456,19.6754,19.7073,85068.0
2021-09-21 10:30:00,30.83,30.83,30.61,30.66,263062.0,19.7009,19.7009,19.5603,19.5923,263062.0
2021-09-21 11:00:00,30.66,30.8,30.6,30.77,177555.0,19.5923,19.6817,19.5539,19.6626,177555.0
2021-09-21 11:30:00,30.77,30.9,30.76,30.88,119881.0,19.6626,19.7456,19.6562,19.7329,119881.0
2021-09-21 12:00:00,30.88,30.92,30.79,30.8,153969.0,19.7329,19.7584,19.6754,19.6817,153969.0
2021-09-21 12:30:00,30.8,30.82,30.7,30.71,93333.0,19.6817,19.6945,19.6178,19.6242,93333.0
2021-09-21 13:00:00,30.71,30.73,30.65,30.67,85892.0,19.6242,19.637,19.5859,19.5987,85892.0
2021-09-21 13:30:00,30.67,30.68,30.56,30.58,106318.0,19.5987,19.6051,19.5284,19.5412,106318.0
2021-09-21 14:00:00,30.57,30.58,30.43,30.48,390159.0,19.5348,19.5412,19.4453,19.4773,390159.0
2021-09-21 14:30:00,30.48,30.5,30.23,30.36,445249.0,19.4773,19.49,19.3175,19.4006,445249.0
2021-09-21 15:00:00,30.36,30.43,30.34,30.41,252914.0,19.4006,19.4453,19.3878,19.4325,252914.0
2021-09-21 15:30:00,30.4,30.49,30.24,30.3,960110.0,19.4261,19.4836,19.3239,19.3622,960110.0
2021-09-22 09:30:00,30.38,30.54,30.27,30.43,56626.0,19.4134,19.5156,19.3431,19.4453,56626.0
2021-09-22 10:00:00,30.42,30.53,30.41,30.48,81336.0,19.4389,19.5092,19.4325,19.4773,81336.0
2021-09-22 10:30:00,30.48,30.5,30.37,30.46,172595.0,19.4773,19.49,19.407,19.4645,172595.0
2021-09-22 11:00:00,30.46,30.5,30.45,30.48,90382.0,19.4645,19.49,19.4581,19.4773,90382.0
2021-09-22 11:30:00,30.49,30.54,30.41,30.54,347238.0,19.4836,19.5156,19.4325,19.5156,347238.0
2021-09-22 12:00:00,30.54,30.55,30.42,30.46,144574.0,19.5156,19.522,19.4389,19.4645,144574.0
2021-09-22 12:30:00,30.46,30.5,30.43,30.5,164730.0,19.4645,19.49,19.4453,19.49,164730.0
2021-09-22 13:00:00,30.5,30.54,30.46,30.48,172866.0,19.49,19.5156,19.4645,19.4773,172866.0
2021-09-22 13:30:00,30.49,30.57,30.47,30.54,214590.0,19.4836,19.5348,19.4709,19.5156,214590.0
2021-09-22 14:00:00,30.54,30.72,30.5,30.71,114695.0,19.5156,19.6306,19.49,19.6242,114695.0
2021-09-22 14:30:00,30.72,30.77,30.58,30.61,135458.0,19.6306,19.6626,19.5412,19.5603,135458.0
2021-09-22 15:00:00,30.61,30.71,30.58,30.66,93242.0,19.5603,19.6242,19.5412,19.5923,93242.0
2021-09-22 15:30:00,30.66,30.66,30.47,30.47,212542.0,19.5923,19.5923,19.4709,19.4709,212542.0
2021-09-23 09:30:00,30.51,30.61,30.38,30.38,64695.0,19.4964,19.5603,19.4134,19.4134,64695.0
2021-09-23 10:00:00,30.38,30.49,30.36,30.42,83034.0,19.4134,19.4836,19.4006,19.4389,83034.0
2021-09-23 10:30:00,30.43,30.43,30.19,30.38,135430.0,19.4453,19.4453,19.2919,19.4134,135430.0
2021-09-23 11:00:00,30.38,30.48,30.37,30.45,91814.0,19.4134,19.4773,19.407,19.4581,91814.0
2021-09-23 11:30:00,30.45,30.49,30.43,30.48,58368.0,19.4581,19.4836,19.4453,19.4773,58368.0
2021-09-23 12:00:00,30.49,30.51,30.44,30.5,312064.0,19.4836,19.4964,19.4517,19.49,312064.0
2021-09-23 12:30:00,30.5,30.64,30.49,30.6,75084.0,19.49,19.5795,19.4836,19.5539,75084.0
2021-09-23 13:00:00,30.61,30.64,30.59,30.59,73013.0,19.5603,19.5795,19.5475,19.5475,73013.0
2021-09-23 13:30:00,30.6,30.74,30.6,30.71,66812.0,19.5539,19.6434,19.5539,19.6242,66812.0
2021-09-23 14:00:00,30.71,30.74,30.68,30.7,86159.0,19.6242,19.6434,19.6051,19.6178,86159.0
2021-09-23 14:30:00,30.7,30.77,30.7,30.71,34979.0,19.6178,19.6626,19.6178,19.6242,34979.0
2021-09-23 15:00:00,30.71,30.74,30.64,30.67,134223.0,19.6242,19.6434,19.5795,19.5987,134223.0
2021-09-23 15:30:00,30.68,30.72,30.59,30.59,383699.0,19.6051,19.6306,19.5475,19.5475,383699.0
2021-09-24 09:30:00,30.73,30.87,30.63,30.74,101006.0,19.637,19.7265,19.5731,19.6434,101006.0
2021-09-24 10:00:00,30.75,30.75,30.6,30.61,87304.0,19.6498,19.6498,19.5539,19.5603,87304.0
2021-09-24 10:30:00,30.61,30.63,30.5,30.52,95565.0,19.5603,19.5731,19.49,19.5028,95565.0
2021-09-24 11:00:00,30.52,30.62,30.5,30.52,103095.0,19.5028,19.5667,19.49,19.5028,103095.0
2021-09-24 11:30:00,30.51,30.55,30.49,30.5,118586.0,19.4964,19.522,19.4836,19.49,118586.0
2021-09-24 12:00:00,30.5,30.51,30.31,30.32,235167.0,19.49,19.4964,19.3686,19.375,235167.0
2021-09-24 12:30:00,30.32,30.34,30.2,30.21,79950.0,19.375,19.3878,19.2983,19.3047,79950.0
2021-09-24 13:00:00,30.21,30.21,30.02,30.03,67247.0,19.3047,19.3047,19.1833,19.1897,67247.0
2021-09-24 13:30:00,30.03,30.04,29.95,30.02,62942.0,19.1897,19.1961,19.1386,19.1833,62942.0
2021-09-24 14:00:00,30.02,30.02,29.93,29.96,100001.0,19.1833,19.1833,19.1258,19.145,100001.0
2021-09-24 14:30:00,29.96,30.08,29.94,30.08,88720.0,19.145,19.2216,19.1322,19.2216,88720.0
2021-09-24 15:00:00,30.08,30.12,30.0,30.12,101617.0,19.2216,19.2472,19.1705,19.2472,101617.0
2021-09-24 15:30:00,30.12,30.16,29.95,29.96,342474.0,19.2472,19.2728,19.1386,19.145,342474.0
2021-09-27 09:30:00,29.95,30.3,29.9,30.28,108437.0,19.1386,19.3622,19.1066,19.3495,108437.0
2021-09-27 10:00:00,30.28,30.4,30.22,30.28,65968.0,19.3495,19.4261,19.3111,19.3495,65968.0
2021-09-27 10:30:00,30.28,30.36,30.24,30.28,38084.0,19.3495,19.4006,19.3239,19.3495,38084.0
2021-09-27 11:00:00,30.28,30.37,30.27,30.33,35806.0,19.3495,19.407,19.3431,19.3814,35806.0
2021-09-27 11:30:00,30.31,30.32,30.24,30.29,42624.0,19.3686,19.375,19.3239,19.3558,42624.0
2021-09-27 12:00:00,30.28,30.32,30.26,30.28,133621.0,19.3495,19.375,19.3367,19.3495,133621.0
2021-09-27 12:30:00,30.28,30.29,30.16,30.18,36062.0,19.3495,19.3558,19.2728,19.2856,36062.0
2021-09-27 13:00:00,30.18,30.18,30.02,30.04,31583.0,19.2856,19.2856,19.1833,19.1961,31583.0
2021-09-27 13:30:00,30.04,30.12,30.01,30.07,84431.0,19.1961,19.2472,19.1769,19.2153,84431.0
2021-09-27 14:00:00,30.07,30.14,30.04,30.1,41594.0,19.2153,19.26,19.1961,19.2344,41594.0
2021-09-27 14:30:00,30.1,30.13,30.02,30.03,44500.0,19.2344,19.2536,19.1833,19.1897,44500.0
2021-09-27 15:00:00,30.02,30.06,29.96,30.01,131234.0,19.1833,19.2089,19.145,19.1769,131234.0
2021-09-27 15:30:00,30.01,30.01,29.84,29.85,298919.0,19.1769,19.1769,19.0683,19.0747,298919.0
2021-09-28 09:30:00,29.73,29.81,29.48,29.77,81969.0,18.998,19.0491,18.8382,19.0236,81969.0
2021-09-28 10:00:00,29.78,29.91,29.78,29.89,118495.0,19.0299,19.113,19.0299,19.1002,118495.0
2021-09-28 10:30:00,29.88,30.0,29.81,29.94,79168.0,19.0938,19.1705,19.0491,19.1322,79168.0
2021-09-28 11:00:00,29.96,30.01,29.89,29.97,79115.0,19.145,19.1769,19.1002,19.1514,79115.0
2021-09-28 11:30:00,29.97,30.02,29.93,29.98,77284.0,19.1514,19.1833,19.1258,19.1577,77284.0
2021-09-28 12:00:00,29.98,30.03,29.91,30.0,47228.0,19.1577,19.1897,19.113,19.1705,47228.0
2021-09-28 12:30:00,29.99,30.02,29.96,30.0,93933.0,19.1641,19.1833,19.145,19.1705,93933.0
2021-09-28 13:00:00,30.01,30.02,29.99,30.01,162227.0,19.1769,19.1833,19.1641,19.1769,162227.0
2021-09-28 13:30:00,30.01,30.01,29.92,29.93,340366.0,19.1769,19.1769,19.1194,19.1258,340366.0
2021-09-28 14:00:00,29.93,29.98,29.88,29.96,80643.0,19.1258,19.1577,19.0938,19.145,80643.0
2021-09-28 14:30:00,29.95,29.98,29.88,29.95,70296.0,19.1386,19.1577,19.0938,19.1386,70296.0
2021-09-28 15:00:00,29.95,30.05,29.91,29.97,78227.0,19.1386,19.2025,19.113,19.1514,78227.0
2021-09-28 15:30:00,29.98,30.02,29.87,29.9,277341.0,19.1577,19.1833,19.0875,19.1066,277341.0
2021-09-29 09:30:00,29.96,30.13,29.83,30.11,290925.0,19.145,19.2536,19.0619,19.2408,290925.0
2021-09-29 10:00:00,30.11,30.33,30.1,30.3,334626.0,19.2408,19.3814,19.2344,19.3622,334626.0
2021-09-29 10:30:00,30.31,30.35,30.14,30.27,170726.0,19.3686,19.3942,19.26,19.3431,170726.0
2021-09-29 11:00:00,30.28,30.37,30.16,30.31,551548.0,19.3495,19.407,19.2728,19.3686,551548.0
2021-09-29 11:30:00,30.31,30.35,30.16,30.21,104372.0,19.3686,19.3942,19.2728,19.3047,104372.0
2021-09-29 12:00:00,30.21,30.58,30.16,30.32,765117.0,19.3047,19.5412,19.2728,19.375,765117.0
2021-09-29 12:30:00,30.31,30.51,30.3,30.47,853993.0,19.3686,19.4964,19.3622,19.4709,853993.0
2021-09-29 13:00:00,30.47,30.48,30.36,30.39,215543.0,19.4709,19.4773,19.4006,19.4197,215543.0
2021-09-29 13:30:00,30.39,30.4,30.26,30.29,297920.0,19.4197,19.4261,19.3367,19.3558,297920.0
2021-09-29 14:00:00,30.29,30.42,30.29,30.42,148619.0,19.3558,19.4389,19.3558,19.4389,148619.0
2021-09-29 14:30:00,30.42,30.56,30.41,30.52,80984.0,19.4389,19.5284,19.4325,19.5028,80984.0
2021-09-29 15:00:00,30.52,30.57,30.47,30.54,95882.0,19.5028,19.5348,19.4709,19.5156,95882.0
2021-09-29 15:30:00,30.53,30.55,30.46,30.49,274718.0,19.5092,19.522,19.4645,19.4836,274718.0
2021-09-30 09:30:00,30.25,30.41,30.2,30.3,122637.0,19.3303,19.4325,19.2983,19.3622,122637.0
2021-09-30 10:00:00,30.3,30.31,30.03,30.14,94680.0,19.3622,19.3686,19.1897,19.26,94680.0
2021-09-30 10:30:00,30.14,30.18,30.05,30.07,41605.0,19.26,19.2856,19.2025,19.2153,41605.0
2021-09-30 11:00:00,30.07,30.08,29.81,29.89,85764.0,19.2153,19.2216,19.0491,19.1002,85764.0
2021-09-30 11:30:00,29.88,29.93,29.7,29.73,74087.0,19.0938,19.1258,18.9788,18.998,74087.0
2021-09-30 12:00:00,29.74,29.77,29.55,29.62,72739.0,19.0044,19.0236,18.883,18.9277,72739.0
2021-09-30 12:30:00,29.61,29.72,29.58,29.71,64984.0,18.9213,18.9916,18.9021,18.9852,64984.0
2021-09-30 13:00:00,29.72,29.8,29.7,29.75,93271.0,18.9916,19.0427,18.9788,19.0108,93271.0
2021-09-30 13:30:00,29.74,29.85,29.7,29.79,116140.0,19.0044,19.0747,18.9788,19.0363,116140.0
2021-09-30 14:00:00,29.79,29.92,29.79,29.87,148276.0,19.0363,19.1194,19.0363,19.0875,148276.0
2021-09-30 14:30:00,29.87,29.96,29.85,29.91,171973.0,19.0875,19.145,19.0747,19.113,171973.0
2021-09-30 15:00:00,29.91,30.02,29.86,29.95,844067.0,19.113,19.1833,19.0811,19.1386,844067.0
2021-09-30 15:30:00,29.95,30.0,29.66,29.66,476635.0,19.1386,19.1705,18.9533,18.9533,476635.0
2021-10-01 09:30:00,29.55,29.66,29.24,29.36,273856.0,19.0844,19.1554,18.8842,18.9617,273856.0
2021-10-01 10:00:00,29.34,29.58,29.34,29.41,90757.0,18.9488,19.1038,18.9488,18.994,90757.0
2021-10-01 10:30:00,29.42,29.56,29.36,29.53,195212.0,19.0004,19.0908,18.9617,19.0715,195212.0
2021-10-01 11:00:00,29.53,29.69,29.5,29.63,86989.0,19.0715,19.1748,19.0521,19.136,86989.0
2021-10-01 11:30:00,29.63,29.87,29.63,29.8,52304.0,19.136,19.291,19.136,19.2458,52304.0
2021-10-01 12:00:00,29.8,29.83,29.75,29.79,64307.0,19.2458,19.2652,19.2135,19.2394,64307.0
2021-10-01 12:30:00,29.78,29.86,29.74,29.84,45842.0,19.2329,19.2846,19.2071,19.2717,45842.0
2021-10-01 13:00:00,29.85,29.91,29.81,29.89,76416.0,19.2781,19.3169,19.2523,19.304,76416.0
2021-10-01 13:30:00,29.89,30.03,29.88,29.99,79185.0,19.304,19.3944,19.2975,19.3685,79185.0
2021-10-01 14:00:00,29.99,30.09,29.98,30.05,69521.0,19.3685,19.4331,19.3621,19.4073,69521.0
2021-10-01 14:30:00,30.06,30.1,29.98,30.03,63822.0,19.4138,19.4396,19.3621,19.3944,63822.0
2021-10-01 15:00:00,30.03,30.12,30.02,30.03,80202.0,19.3944,19.4525,19.3879,19.3944,80202.0
2021-10-01 15:30:00,30.04,30.07,29.92,29.96,426693.0,19.4008,19.4202,19.3233,19.3492,426693.0
2021-10-04 09:30:00,29.86,30.29,29.74,30.25,499192.0,19.2846,19.5623,19.2071,19.5365,499192.0
2021-10-04 10:00:00,30.25,30.28,30.02,30.15,80935.0,19.5365,19.5558,19.3879,19.4719,80935.0
2021-10-04 10:30:00,30.16,30.31,30.11,30.17,60855.0,19.4783,19.5752,19.446,19.4848,60855.0
2021-10-04 11:00:00,30.18,30.29,30.1,30.21,36354.0,19.4913,19.5623,19.4396,19.5106,36354.0
2021-10-04 11:30:00,30.22,30.22,30.13,30.2,33839.0,19.5171,19.5171,19.459,19.5042,33839.0
2021-10-04 12:00:00,30.19,30.21,30.15,30.17,73557.0,19.4977,19.5106,19.4719,19.4848,73557.0
2021-10-04 12:30:00,30.18,30.19,30.14,30.15,33873.0,19.4913,19.4977,19.4654,19.4719,33873.0
2021-10-04 13:00:00,30.13,30.17,30.08,30.15,28741.0,19.459,19.4848,19.4267,19.4719,28741.0
2021-10-04 13:30:00,30.15,30.17,30.05,30.09,63319.0,19.4719,19.4848,19.4073,19.4331,63319.0
2021-10-04 14:00:00,30.1,30.13,30.01,30.07,53209.0,19.4396,19.459,19.3815,19.4202,53209.0
2021-10-04 14:30:00,30.06,30.1,30.03,30.05,111566.0,19.4138,19.4396,19.3944,19.4073,111566.0
2021-10-04 15:00:00,30.05,30.13,30.02,30.11,107366.0,19.4073,19.459,19.3879,19.446,107366.0
2021-10-04 15:30:00,30.11,30.19,30.08,30.16,300443.0,19.446,19.4977,19.4267,19.4783,300443.0
2021-10-05 09:30:00,30.26,30.33,29.98,30.11,63172.0,19.5429,19.5881,19.3621,19.446,63172.0
2021-10-05 10:00:00,30.12,30.13,30.04,30.06,57712.0,19.4525,19.459,19.4008,19.4138,57712.0
2021-10-05 10:30:00,30.07,30.08,29.73,29.83,51531.0,19.4202,19.4267,19.2006,19.2652,51531.0
2021-10-05 11:00:00,29.82,29.97,29.8,29.95,42179.0,19.2588,19.3556,19.2458,19.3427,42179.0
2021-10-05 11:30:00,29.96,29.98,29.87,29.89,41387.0,19.3492,19.3621,19.291,19.304,41387.0
2021-10-05 12:00:00,29.9,29.99,29.87,29.92,68446.0,19.3104,19.3685,19.291,19.3233,68446.0
2021-10-05 12:30:00,29.93,29.94,29.83,29.85,26249.0,19.3298,19.3363,19.2652,19.2781,26249.0
2021-10-05 13:00:00,29.87,29.91,29.84,29.9,38800.0,19.291,19.3169,19.2717,19.3104,38800.0
2021-10-05 13:30:00,29.9,29.97,29.86,29.86,21344.0,19.3104,19.3556,19.2846,19.2846,21344.0
2021-10-05 14:00:00,29.87,29.96,29.84,29.91,62213.0,19.291,19.3492,19.2717,19.3169,62213.0
2021-10-05 14:30:00,29.91,29.93,29.86,29.87,60257.0,19.3169,19.3298,19.2846,19.291,60257.0
2021-10-05 15:00:00,29.86,30.02,29.76,30.01,246320.0,19.2846,19.3879,19.22,19.3815,246320.0
2021-10-05 15:30:00,30.0,30.09,29.98,30.02,202680.0,19.375,19.4331,19.3621,19.3879,202680.0
2021-10-06 09:30:00,30.0,30.0,29.67,29.72,92844.0,19.375,19.375,19.1619,19.1942,92844.0
2021-10-06 10:00:00,29.72,29.8,29.61,29.74,105544.0,19.1942,19.2458,19.1231,19.2071,105544.0
2021-10-06 10:30:00,29.73,29.94,29.72,29.94,80849.0,19.2006,19.3363,19.1942,19.3363,80849.0
2021-10-06 11:00:00,29.93,29.94,29.85,29.87,65440.0,19.3298,19.3363,19.2781,19.291,65440.0
2021-10-06 11:30:00,29.87,29.91,29.72,29.9,65859.0,19.291,19.3169,19.1942,19.3104,65859.0
2021-10-06 12:00:00,29.89,29.89,29.76,29.89,76809.0,19.304,19.304,19.22,19.304,76809.0
2021-10-06 12:30:00,29.9,29.92,29.87,29.91,72116.0,19.3104,19.3233,19.291,19.3169,72116.0
2021-10-06 13:00:00,29.9,29.94,29.86,29.94,57129.0,19.3104,19.3363,19.2846,19.3363,57129.0
2021-10-06 13:30:00,29.94,30.08,29.91,30.07,61976.0,19.3363,19.4267,19.3169,19.4202,61976.0
2021-10-06 14:00:00,30.08,30.2,30.02,30.15,115228.0,19.4267,19.5042,19.3879,19.4719,115228.0
2021-10-06 14:30:00,30.15,30.21,30.12,30.12,79828.0,19.4719,19.5106,19.4525,19.4525,79828.0
2021-10-06 15:00:00,30.12,30.26,30.11,30.21,109664.0,19.4525,19.5429,19.446,19.5106,109664.0
2021-10-06 15:30:00,30.22,30.57,30.22,30.47,325551.0,19.5171,19.7431,19.5171,19.6785,325551.0
2021-10-07 09:30:00,31.52,31.81,31.17,31.46,1852475.0,20.3567,20.544,20.1306,20.3179,1852475.0
2021-10-07 10:00:00,31.47,31.77,31.38,31.68,222655.0,20.3244,20.5181,20.2663,20.46,222655.0
2021-10-07 10:30:00,31.69,31.73,31.62,31.64,184789.0,20.4665,20.4923,20.4213,20.4342,184789.0
2021-10-07 11:00:00,31.63,31.66,31.49,31.63,110636.0,20.4277,20.4471,20.3373,20.4277,110636.0
2021-10-07 11:30:00,31.63,31.73,31.6,31.7,269373.0,20.4277,20.4923,20.4083,20.4729,269373.0
2021-10-07 12:00:00,31.69,31.74,31.61,31.66,141820.0,20.4665,20.4988,20.4148,20.4471,141820.0
2021-10-07 12:30:00,31.66,31.72,31.54,31.64,165962.0,20.4471,20.4858,20.3696,20.4342,165962.0
2021-10-07 13:00:00,31.64,31.68,31.59,31.66,77100.0,20.4342,20.46,20.4019,20.4471,77100.0
2021-10-07 13:30:00,31.67,31.67,31.57,31.6,53601.0,20.4535,20.4535,20.389,20.4083,53601.0
2021-10-07 14:00:00,31.6,31.62,31.5,31.5,100044.0,20.4083,20.4213,20.3438,20.3438,100044.0
2021-10-07 14:30:00,31.51,31.53,31.39,31.4,152127.0,20.3502,20.3631,20.2727,20.2792,152127.0
2021-10-07 15:00:00,31.39,31.48,31.37,31.44,136044.0,20.2727,20.3308,20.2598,20.305,136044.0
2021-10-07 15:30:00,31.46,31.51,31.32,31.37,505211.0,20.3179,20.3502,20.2275,20.2598,505211.0
2021-10-08 09:30:00,31.41,31.83,31.31,31.76,205599.0,20.2856,20.5569,20.221,20.5117,205599.0
2021-10-08 10:00:00,31.77,31.84,31.74,31.77,86629.0,20.5181,20.5633,20.4988,20.5181,86629.0
2021-10-08 10:30:00,31.78,31.86,31.72,31.73,146442.0,20.5246,20.5763,20.4858,20.4923,146442.0
2021-10-08 11:00:00,31.74,31.9,31.69,31.9,100701.0,20.4988,20.6021,20.4665,20.6021,100701.0
2021-10-08 11:30:00,31.89,31.93,31.84,31.92,55449.0,20.5956,20.6215,20.5633,20.615,55449.0
2021-10-08 12:00:00,31.91,31.93,31.82,31.83,92624.0,20.6085,20.6215,20.5504,20.5569,92624.0
2021-10-08 12:30:00,31.83,31.88,31.75,31.84,74816.0,20.5569,20.5892,20.5052,20.5633,74816.0
2021-10-08 13:00:00,31.85,31.86,31.78,31.83,72777.0,20.5698,20.5763,20.5246,20.5569,72777.0
2021-10-08 13:30:00,31.83,31.89,31.8,31.89,58891.0,20.5569,20.5956,20.5375,20.5956,58891.0
2021-10-08 14:00:00,31.89,31.93,31.85,31.9,95662.0,20.5956,20.6215,20.5698,20.6021,95662.0
2021-10-08 14:30:00,31.9,31.93,31.74,31.75,114294.0,20.6021,20.6215,20.4988,20.5052,114294.0
2021-10-08 15:00:00,31.74,31.81,31.7,31.71,177163.0,20.4988,20.544,20.4729,20.4794,177163.0
2021-10-08 15:30:00,31.72,31.72,31.59,31.71,429419.0,20.4858,20.4858,20.4019,20.4794,429419.0
2021-10-11 09:30:00,31.8,32.25,31.8,32.2,363290.0,20.5375,20.8281,20.5375,20.7958,363290.0
2021-10-11 10:00:00,32.21,32.23,32.12,32.2,95098.0,20.8023,20.8152,20.7442,20.7958,95098.0
2021-10-11 10:30:00,32.2,32.23,32.1,32.19,64016.0,20.7958,20.8152,20.7313,20.7894,64016.0
2021-10-11 11:00:00,32.19,32.19,32.07,32.13,105955.0,20.7894,20.7894,20.7119,20.7506,105955.0
2021-10-11 11:30:00,32.13,32.39,32.13,32.3,161755.0,20.7506,20.9185,20.7506,20.8604,161755.0
2021-10-11 12:00:00,32.3,32.35,32.26,32.34,131123.0,20.8604,20.8927,20.8346,20.8863,131123.0
2021-10-11 12:30:00,32.33,32.36,32.26,32.29,93203.0,20.8798,20.8992,20.8346,20.854,93203.0
2021-10-11 13:00:00,32.28,32.33,32.21,32.26,131983.0,20.8475,20.8798,20.8023,20.8346,131983.0
2021-10-11 13:30:00,32.26,32.7,32.24,32.34,396752.0,20.8346,21.1188,20.8217,20.8863,396752.0
2021-10-11 14:00:00,32.34,32.44,32.3,32.38,94351.0,20.8863,20.9508,20.8604,20.9121,94351.0
2021-10-11 14:30:00,32.37,32.54,32.37,32.53,121108.0,20.9056,21.0154,20.9056,21.009,121108.0
2021-10-11 15:00:00,32.52,32.53,32.45,32.51,98229.0,21.0025,21.009,20.9573,20.996,98229.0
2021-10-11 15:30:00,32.51,32.57,32.47,32.54,406506.0,20.996,21.0348,20.9702,21.0154,406506.0
2021-10-12 09:30:00,32.65,32.77,32.5,32.63,217877.0,21.0865,21.164,20.9896,21.0735,217877.0
2021-10-12 10:00:00,32.61,32.71,32.51,32.71,90676.0,21.0606,21.1252,20.996,21.1252,90676.0
2021-10-12 10:30:00,32.7,32.73,32.57,32.59,131541.0,21.1188,21.1381,21.0348,21.0477,131541.0
2021-10-12 11:00:00,32.59,32.72,32.58,32.65,106389.0,21.0477,21.1317,21.0413,21.0865,106389.0
2021-10-12 11:30:00,32.65,32.72,32.63,32.68,114079.0,21.0865,21.1317,21.0735,21.1058,114079.0
2021-10-12 12:00:00,32.68,32.82,32.65,32.75,132973.0,21.1058,21.1963,21.0865,21.151,132973.0
2021-10-12 12:30:00,32.75,32.76,32.65,32.73,64604.0,21.151,21.1575,21.0865,21.1381,64604.0
2021-10-12 13:00:00,32.73,32.91,32.73,32.79,156987.0,21.1381,21.2544,21.1381,21.1769,156987.0
2021-10-12 13:30:00,32.79,32.91,32.78,32.87,76679.0,21.1769,21.2544,21.1704,21.2285,76679.0
2021-10-12 14:00:00,32.88,33.03,32.87,32.98,97056.0,21.235,21.3319,21.2285,21.2996,97056.0
2021-10-12 14:30:00,32.98,33.05,32.87,32.89,97569.0,21.2996,21.3448,21.2285,21.2415,97569.0
2021-10-12 15:00:00,32.89,33.05,32.83,33.0,217129.0,21.2415,21.3448,21.2027,21.3125,217129.0
2021-10-12 15:30:00,33.0,33.05,32.89,33.03,306997.0,21.3125,21.3448,21.2415,21.3319,306997.0
2021-10-13 09:30:00,32.79,32.91,32.73,32.74,197965.0,21.1769,21.2544,21.1381,21.1446,197965.0
2021-10-13 10:00:00,32.75,32.82,32.69,32.75,81793.0,21.151,21.1963,21.1123,21.151,81793.0
2021-10-13 10:30:00,32.75,32.97,32.75,32.93,100827.0,21.151,21.2931,21.151,21.2673,100827.0
2021-10-13 11:00:00,32.93,32.95,32.84,32.87,62329.0,21.2673,21.2802,21.2092,21.2285,62329.0
2021-10-13 11:30:00,32.87,33.07,32.83,32.95,94147.0,21.2285,21.3577,21.2027,21.2802,94147.0
2021-10-13 12:00:00,32.96,32.97,32.91,32.97,47951.0,21.2867,21.2931,21.2544,21.2931,47951.0
2021-10-13 12:30:00,32.96,32.99,32.9,32.96,73619.0,21.2867,21.306,21.2479,21.2867,73619.0
2021-10-13 13:00:00,32.95,33.04,32.94,33.04,87626.0,21.2802,21.3383,21.2738,21.3383,87626.0
2021-10-13 13:30:00,33.03,33.08,33.01,33.03,94761.0,21.3319,21.3642,21.319,21.3319,94761.0
2021-10-13 14:00:00,33.02,33.06,32.96,33.0,79431.0,21.3254,21.3513,21.2867,21.3125,79431.0
2021-10-13 14:30:00,33.01,33.02,32.95,33.02,58488.0,21.319,21.3254,21.2802,21.3254,58488.0
2021-10-13 15:00:00,33.02,33.02,32.92,32.97,65051.0,21.3254,21.3254,21.2608,21.2931,65051.0
2021-10-13 15:30:00,32.97,32.99,32.88,32.97,411251.0,21.2931,21.306,21.235,21.2931,411251.0
2021-10-14 09:30:00,33.18,33.26,33.1,33.15,100383.0,21.4288,21.4804,21.3771,21.4094,100383.0
2021-10-14 10:00:00,33.15,33.21,32.96,33.0,187727.0,21.4094,21.4481,21.2867,21.3125,187727.0
2021-10-14 10:30:00,33.0,33.02,32.89,33.0,161559.0,21.3125,21.3254,21.2415,21.3125,161559.0
2021-10-14 11:00:00,33.0,33.02,32.96,32.97,53181.0,21.3125,21.3254,21.2867,21.2931,53181.0
2021-10-14 11:30:00,32.98,33.05,32.98,33.02,72759.0,21.2996,21.3448,21.2996,21.3254,72759.0
2021-10-14 12:00:00,33.01,33.11,33.0,33.09,175084.0,21.319,21.3835,21.3125,21.3706,175084.0
2021-10-14 12:30:00,33.09,33.15,33.09,33.11,49769.0,21.3706,21.4094,21.3706,21.3835,49769.0
2021-10-14 13:00:00,33.11,33.11,33.03,33.05,161246.0,21.3835,21.3835,21.3319,21.3448,161246.0
2021-10-14 13:30:00,33.05,33.09,33.0,33.02,245451.0,21.3448,21.3706,21.3125,21.3254,245451.0
2021-10-14 14:00:00,33.02,33.02,32.97,33.02,165106.0,21.3254,21.3254,21.2931,21.3254,165106.0
2021-10-14 14:30:00,33.01,33.01,32.96,33.01,94377.0,21.319,21.319,21.2867,21.319,94377.0
2021-10-14 15:00:00,33.01,33.07,32.96,33.0,112230.0,21.319,21.3577,21.2867,21.3125,112230.0
2021-10-14 15:30:00,33.0,33.01,32.88,32.96,475960.0,21.3125,21.319,21.235,21.2867,475960.0
2021-10-15 09:30:00,33.12,33.26,33.03,33.22,80594.0,21.39,21.4804,21.3319,21.4546,80594.0
2021-10-15 10:00:00,33.23,33.39,33.18,33.32,123361.0,21.461,21.5644,21.4288,21.5192,123361.0
2021-10-15 10:30:00,33.32,33.36,33.25,33.27,55454.0,21.5192,21.545,21.474,21.4869,55454.0
2021-10-15 11:00:00,33.27,33.3,33.23,33.26,92395.0,21.4869,21.5063,21.461,21.4804,92395.0
2021-10-15 11:30:00,33.27,33.34,33.25,33.3,146919.0,21.4869,21.5321,21.474,21.5063,146919.0
2021-10-15 12:00:00,33.3,33.33,33.25,33.25,35960.0,21.5063,21.5256,21.474,21.474,35960.0
2021-10-15 12:30:00,33.26,33.27,33.2,33.24,58312.0,21.4804,21.4869,21.4417,21.4675,58312.0
2021-10-15 13:00:00,33.25,33.29,33.17,33.18,64120.0,21.474,21.4998,21.4223,21.4288,64120.0
2021-10-15 13:30:00,33.18,33.22,33.11,33.13,92888.0,21.4288,21.4546,21.3835,21.3965,92888.0
2021-10-15 14:00:00,33.14,33.15,33.06,33.15,77727.0,21.4029,21.4094,21.3513,21.4094,77727.0
2021-10-15 14:30:00,33.15,33.31,33.12,33.29,170300.0,21.4094,21.5127,21.39,21.4998,170300.0
2021-10-15 15:00:00,33.29,33.34,33.21,33.32,103321.0,21.4998,21.5321,21.4481,21.5192,103321.0
2021-10-15 15:30:00,33.33,33.55,33.32,33.45,466349.0,21.5256,21.6677,21.5192,21.6031,466349.0
2021-10-18 09:30:00,33.35,33.44,33.25,33.42,114144.0,21.5385,21.5967,21.474,21.5838,114144.0
2021-10-18 10:00:00,33.42,33.55,33.38,33.45,76240.0,21.5838,21.6677,21.5579,21.6031,76240.0
2021-10-18 10:30:00,33.45,33.47,33.39,33.45,35635.0,21.6031,21.616,21.5644,21.6031,35635.0
2021-10-18 11:00:00,33.44,33.49,33.42,33.45,22734.0,21.5967,21.629,21.5838,21.6031,22734.0
2021-10-18 11:30:00,33.44,33.51,33.42,33.51,20366.0,21.5967,21.6419,21.5838,21.6419,20366.0
2021-10-18 12:00:00,33.52,33.62,33.49,33.56,44356.0,21.6483,21.7129,21.629,21.6742,44356.0
2021-10-18 12:30:00,33.56,33.57,33.47,33.5,22513.0,21.6742,21.6806,21.616,21.6354,22513.0
2021-10-18 13:00:00,33.51,33.53,33.37,33.37,42072.0,21.6419,21.6548,21.5515,21.5515,42072.0
2021-10-18 13:30:00,33.37,33.42,33.37,33.4,32795.0,21.5515,21.5838,21.5515,21.5708,32795.0
2021-10-18 14:00:00,33.41,33.46,33.4,33.45,30434.0,21.5773,21.6096,21.5708,21.6031,30434.0
2021-10-18 14:30:00,33.44,33.51,33.42,33.5,33895.0,21.5967,21.6419,21.5838,21.6354,33895.0
2021-10-18 15:00:00,33.5,33.52,33.4,33.42,92964.0,21.6354,21.6483,21.5708,21.5838,92964.0
2021-10-18 15:30:00,33.41,33.41,33.23,33.3,310261.0,21.5773,21.5773,21.461,21.5063,310261.0
2021-10-19 09:30:00,33.41,33.51,33.26,33.27,87648.0,21.5773,21.6419,21.4804,21.4869,87648.0
2021-10-19 10:00:00,33.27,33.4,33.23,33.3,96706.0,21.4869,21.5708,21.461,21.5063,96706.0
2021-10-19 10:30:00,33.3,33.33,33.15,33.28,106564.0,21.5063,21.5256,21.4094,21.4933,106564.0
2021-10-19 11:00:00,33.28,33.37,33.27,33.34,79164.0,21.4933,21.5515,21.4869,21.5321,79164.0
2021-10-19 11:30:00,33.34,33.42,33.31,33.41,38752.0,21.5321,21.5838,21.5127,21.5773,38752.0
2021-10-19 12:00:00,33.4,33.47,33.4,33.46,50964.0,21.5708,21.616,21.5708,21.6096,50964.0
2021-10-19 12:30:00,33.47,33.51,33.45,33.47,65165.0,21.616,21.6419,21.6031,21.616,65165.0
2021-10-19 13:00:00,33.46,33.48,33.43,33.44,25951.0,21.6096,21.6225,21.5902,21.5967,25951.0
2021-10-19 13:30:00,33.45,33.45,33.36,33.39,33021.0,21.6031,21.6031,21.545,21.5644,33021.0
2021-10-19 14:00:00,33.4,33.49,33.39,33.48,47104.0,21.5708,21.629,21.5644,21.6225,47104.0
2021-10-19 14:30:00,33.48,33.5,33.41,33.44,72907.0,21.6225,21.6354,21.5773,21.5967,72907.0
2021-10-19 15:00:00,33.45,33.49,33.37,33.4,47225.0,21.6031,21.629,21.5515,21.5708,47225.0
2021-10-19 15:30:00,33.4,33.42,33.31,33.35,180014.0,21.5708,21.5838,21.5127,21.5385,180014.0
2021-10-20 09:30:00,33.44,33.69,33.44,33.6,64387.0,21.5967,21.7581,21.5967,21.7,64387.0
2021-10-20 10:00:00,33.61,33.79,33.6,33.79,80984.0,21.7065,21.8227,21.7,21.8227,80984.0
2021-10-20 10:30:00,33.79,33.84,33.74,33.82,57700.0,21.8227,21.855,21.7904,21.8421,57700.0
2021-10-20 11:00:00,33.83,33.84,33.67,33.68,54521.0,21.8485,21.855,21.7452,21.7517,54521.0
2021-10-20 11:30:00,33.67,33.68,33.51,33.53,146583.0,21.7452,21.7517,21.6419,21.6548,146583.0
2021-10-20 12:00:00,33.54,33.62,33.54,33.57,42024.0,21.6613,21.7129,21.6613,21.6806,42024.0
2021-10-20 12:30:00,33.57,33.66,33.51,33.65,105774.0,21.6806,21.7388,21.6419,21.7323,105774.0
2021-10-20 13:00:00,33.65,33.66,33.57,33.62,61760.0,21.7323,21.7388,21.6806,21.7129,61760.0
2021-10-20 13:30:00,33.61,33.61,33.53,33.53,91379.0,21.7065,21.7065,21.6548,21.6548,91379.0
2021-10-20 14:00:00,33.53,33.53,33.46,33.46,59964.0,21.6548,21.6548,21.6096,21.6096,59964.0
2021-10-20 14:30:00,33.46,33.52,33.46,33.46,49608.0,21.6096,21.6483,21.6096,21.6096,49608.0
2021-10-20 15:00:00,33.46,33.46,33.34,33.34,216665.0,21.6096,21.6096,21.5321,21.5321,216665.0
2021-10-20 15:30:00,33.34,33.54,33.28,33.54,408379.0,21.5321,21.6613,21.4933,21.6613,408379.0
2021-10-21 09:30:00,33.57,33.63,33.43,33.59,47297.0,21.6806,21.7194,21.5902,21.6935,47297.0
2021-10-21 10:00:00,33.59,33.59,33.43,33.45,44582.0,21.6935,21.6935,21.5902,21.6031,44582.0
2021-10-21 10:30:00,33.45,33.47,33.38,33.41,165240.0,21.6031,21.616,21.5579,21.5773,165240.0
2021-10-21 11:00:00,33.42,33.47,33.35,33.43,86140.0,21.5838,21.616,21.5385,21.5902,86140.0
2021-10-21 11:30:00,33.43,33.46,33.37,33.4,100108.0,21.5902,21.6096,21.5515,21.5708,100108.0
2021-10-21 12:00:00,33.4,33.45,33.37,33.41,69915.0,21.5708,21.6031,21.5515,21.5773,69915.0
2021-10-21 12:30:00,33.41,33.42,33.33,33.37,63919.0,21.5773,21.5838,21.5256,21.5515,63919.0
2021-10-21 13:00:00,33.37,33.41,33.29,33.32,79286.0,21.5515,21.5773,21.4998,21.5192,79286.0
2021-10-21 13:30:00,33.31,33.34,33.19,33.21,153170.0,21.5127,21.5321,21.4352,21.4481,153170.0
2021-10-21 14:00:00,33.2,33.28,33.2,33.25,137624.0,21.4417,21.4933,21.4417,21.474,137624.0
2021-10-21 14:30:00,33.25,33.25,33.16,33.22,95148.0,21.474,21.474,21.4158,21.4546,95148.0
2021-10-21 15:00:00,33.23,33.25,33.15,33.2,227058.0,21.461,21.474,21.4094,21.4417,227058.0
2021-10-21 15:30:00,33.21,33.21,33.07,33.16,1061987.0,21.4481,21.4481,21.3577,21.4158,1061987.0
2021-10-22 09:30:00,33.12,33.25,33.11,33.12,65928.0,21.39,21.474,21.3835,21.39,65928.0
2021-10-22 10:00:00,33.12,33.22,33.11,33.2,60089.0,21.39,21.4546,21.3835,21.4417,60089.0
2021-10-22 10:30:00,33.2,33.26,33.14,33.19,92001.0,21.4417,21.4804,21.4029,21.4352,92001.0
2021-10-22 11:00:00,33.19,33.21,33.11,33.16,68767.0,21.4352,21.4481,21.3835,21.4158,68767.0
2021-10-22 11:30:00,33.16,33.16,33.02,33.09,73736.0,21.4158,21.4158,21.3254,21.3706,73736.0
2021-10-22 12:00:00,33.08,33.18,33.06,33.16,86178.0,21.3642,21.4288,21.3513,21.4158,86178.0
2021-10-22 12:30:00,33.16,33.16,33.08,33.09,64411.0,21.4158,21.4158,21.3642,21.3706,64411.0
2021-10-22 13:00:00,33.09,33.12,33.05,33.09,60641.0,21.3706,21.39,21.3448,21.3706,60641.0
2021-10-22 13:30:00,33.09,33.12,33.04,33.05,117632.0,21.3706,21.39,21.3383,21.3448,117632.0
2021-10-22 14:00:00,33.04,33.06,32.98,33.01,119620.0,21.3383,21.3513,21.2996,21.319,119620.0
2021-10-22 14:30:00,33.02,33.04,32.94,32.98,88387.0,21.3254,21.3383,21.2738,21.2996,88387.0
2021-10-22 15:00:00,32.98,33.01,32.92,33.0,76835.0,21.2996,21.319,21.2608,21.3125,76835.0
2021-10-22 15:30:00,33.01,33.01,32.9,32.96,334084.0,21.319,21.319,21.2479,21.2867,334084.0
2021-10-25 09:30:00,33.0,33.03,32.83,33.02,66727.0,21.3125,21.3319,21.2027,21.3254,66727.0
2021-10-25 10:00:00,33.03,33.05,32.95,32.97,45306.0,21.3319,21.3448,21.2802,21.2931,45306.0
2021-10-25 10:30:00,32.97,33.04,32.95,33.01,54650.0,21.2931,21.3383,21.2802,21.319,54650.0
2021-10-25 11:00:00,33.01,33.02,32.9,32.92,39478.0,21.319,21.3254,21.2479,21.2608,39478.0
2021-10-25 11:30:00,32.91,33.0,32.89,32.94,58398.0,21.2544,21.3125,21.2415,21.2738,58398.0
2021-10-25 12:00:00,32.94,33.04,32.94,33.04,60826.0,21.2738,21.3383,21.2738,21.3383,60826.0
2021-10-25 12:30:00,33.04,33.05,32.95,32.97,32153.0,21.3383,21.3448,21.2802,21.2931,32153.0
2021-10-25 13:00:00,32.96,33.0,32.92,32.98,35411.0,21.2867,21.3125,21.2608,21.2996,35411.0
2021-10-25 13:30:00,33.0,33.01,32.95,33.01,37629.0,21.3125,21.319,21.2802,21.319,37629.0
2021-10-25 14:00:00,33.02,33.03,32.96,33.0,69967.0,21.3254,21.3319,21.2867,21.3125,69967.0
2021-10-25 14:30:00,32.99,32.99,32.92,32.92,53100.0,21.306,21.306,21.2608,21.2608,53100.0
2021-10-25 15:00:00,32.92,32.99,32.9,32.98,82798.0,21.2608,21.306,21.2479,21.2996,82798.0
2021-10-25 15:30:00,32.98,33.07,32.93,33.0,489103.0,21.2996,21.3577,21.2673,21.3125,489103.0
2021-10-26 09:30:00,33.06,33.15,32.98,33.15,159427.0,21.3513,21.4094,21.2996,21.4094,159427.0
2021-10-26 10:00:00,33.16,33.19,33.03,33.08,115802.0,21.4158,21.4352,21.3319,21.3642,115802.0
2021-10-26 10:30:00,33.08,33.17,33.07,33.17,88136.0,21.3642,21.4223,21.3577,21.4223,88136.0
2021-10-26 11:00:00,33.17,33.17,33.06,33.11,60603.0,21.4223,21.4223,21.3513,21.3835,60603.0
2021-10-26 11:30:00,33.1,33.18,33.09,33.14,82942.0,21.3771,21.4288,21.3706,21.4029,82942.0
2021-10-26 12:00:00,33.13,33.24,33.12,33.23,53582.0,21.3965,21.4675,21.39,21.461,53582.0
2021-10-26 12:30:00,33.22,33.31,33.17,33.31,78721.0,21.4546,21.5127,21.4223,21.5127,78721.0
2021-10-26 13:00:00,33.3,33.32,33.21,33.27,119999.0,21.5063,21.5192,21.4481,21.4869,119999.0
2021-10-26 13:30:00,33.27,33.27,33.18,33.2,36472.0,21.4869,21.4869,21.4288,21.4417,36472.0
2021-10-26 14:00:00,33.21,33.31,33.2,33.29,68441.0,21.4481,21.5127,21.4417,21.4998,68441.0
2021-10-26 14:30:00,33.3,33.34,33.25,33.32,69321.0,21.5063,21.5321,21.474,21.5192,69321.0
2021-10-26 15:00:00,33.31,33.37,33.29,33.29,87232.0,21.5127,21.5515,21.4998,21.4998,87232.0
2021-10-26 15:30:00,33.29,33.29,33.16,33.24,734445.0,21.4998,21.4998,21.4158,21.4675,734445.0
2021-10-27 09:30:00,33.42,33.45,33.28,33.44,93670.0,21.5838,21.6031,21.4933,21.5967,93670.0
2021-10-27 10:00:00,33.43,33.48,33.32,33.34,44158.0,21.5902,21.6225,21.5192,21.5321,44158.0
2021-10-27 10:30:00,33.34,33.58,33.31,33.57,62412.0,21.5321,21.6871,21.5127,21.6806,62412.0
2021-10-27 11:00:00,33.57,33.57,33.38,33.4,178419.0,21.6806,21.6806,21.5579,21.5708,178419.0
2021-10-27 11:30:00,33.39,33.39,33.27,33.29,59199.0,21.5644,21.5644,21.4869,21.4998,59199.0
2021-10-27 12:00:00,33.3,33.31,33.25,33.28,35786.0,21.5063,21.5127,21.474,21.4933,35786.0
2021-10-27 12:30:00,33.27,33.29,33.22,33.25,79272.0,21.4869,21.4998,21.4546,21.474,79272.0
2021-10-27 13:00:00,33.25,33.32,33.24,33.29,105529.0,21.474,21.5192,21.4675,21.4998,105529.0
2021-10-27 13:30:00,33.3,33.45,33.26,33.41,231365.0,21.5063,21.6031,21.4804,21.5773,231365.0
2021-10-27 14:00:00,33.41,33.56,33.4,33.55,196339.0,21.5773,21.6742,21.5708,21.6677,196339.0
2021-10-27 14:30:00,33.54,33.6,33.5,33.56,101042.0,21.6613,21.7,21.6354,21.6742,101042.0
2021-10-27 15:00:00,33.56,33.56,33.43,33.45,140075.0,21.6742,21.6742,21.5902,21.6031,140075.0
2021-10-27 15:30:00,33.45,33.49,33.38,33.38,331249.0,21.6031,21.629,21.5579,21.5579,331249.0
2021-10-28 09:30:00,33.47,33.59,33.36,33.39,243271.0,21.616,21.6935,21.545,21.5644,243271.0
2021-10-28 10:00:00,33.38,33.44,33.2,33.25,234364.0,21.5579,21.5967,21.4417,21.474,234364.0
2021-10-28 10:30:00,33.24,33.4,33.22,33.37,139410.0,21.4675,21.5708,21.4546,21.5515,139410.0
2021-10-28 11:00:00,33.36,33.4,33.32,33.4,53546.0,21.545,21.5708,21.5192,21.5708,53546.0
2021-10-28 11:30:00,33.4,33.46,33.34,33.37,82198.0,21.5708,21.6096,21.5321,21.5515,82198.0
2021-10-28 12:00:00,33.38,33.47,33.35,33.41,41464.0,21.5579,21.616,21.5385,21.5773,41464.0
2021-10-28 12:30:00,33.42,33.44,33.39,33.41,46220.0,21.5838,21.5967,21.5644,21.5773,46220.0
2021-10-28 13:00:00,33.41,33.46,33.41,33.45,46507.0,21.5773,21.6096,21.5773,21.6031,46507.0
2021-10-28 13:30:00,33.45,33.47,33.39,33.4,73676.0,21.6031,21.616,21.5644,21.5708,73676.0
2021-10-28 14:00:00,33.4,33.44,33.37,33.41,53850.0,21.5708,21.5967,21.5515,21.5773,53850.0
2021-10-28 14:30:00,33.41,33.53,33.41,33.5,80544.0,21.5773,21.6548,21.5773,21.6354,80544.0
2021-10-28 15:00:00,33.49,33.55,33.43,33.45,192164.0,21.629,21.6677,21.5902,21.6031,192164.0
2021-10-28 15:30:00,33.45,33.62,33.37,33.56,375725.0,21.6031,21.7129,21.5515,21.6742,375725.0
2021-10-29 09:30:00,33.37,33.63,33.33,33.6,43518.0,21.5515,21.7194,21.5256,21.7,43518.0
2021-10-29 10:00:00,33.6,33.66,33.54,33.59,27909.0,21.7,21.7388,21.6613,21.6935,27909.0
2021-10-29 10:30:00,33.59,33.65,33.56,33.61,45625.0,21.6935,21.7323,21.6742,21.7065,45625.0
2021-10-29 11:00:00,33.61,33.63,33.51,33.56,54782.0,21.7065,21.7194,21.6419,21.6742,54782.0
2021-10-29 11:30:00,33.57,33.6,33.55,33.57,38123.0,21.6806,21.7,21.6677,21.6806,38123.0
2021-10-29 12:00:00,33.56,33.61,33.49,33.5,48154.0,21.6742,21.7065,21.629,21.6354,48154.0
2021-10-29 12:30:00,33.5,33.56,33.45,33.51,44187.0,21.6354,21.6742,21.6031,21.6419,44187.0
2021-10-29 13:00:00,33.51,33.55,33.47,33.48,58862.0,21.6419,21.6677,21.616,21.6225,58862.0
2021-10-29 13:30:00,33.47,33.49,33.43,33.45,45429.0,21.616,21.629,21.5902,21.6031,45429.0
2021-10-29 14:00:00,33.45,33.46,33.41,33.41,51564.0,21.6031,21.6096,21.5773,21.5773,51564.0
2021-10-29 14:30:00,33.41,33.47,33.38,33.43,40915.0,21.5773,21.616,21.5579,21.5902,40915.0
2021-10-29 15:00:00,33.44,33.49,33.31,33.46,69034.0,21.5967,21.629,21.5127,21.6096,69034.0
2021-10-29 15:30:00,33.45,33.58,33.37,33.38,263821.0,21.6031,21.6871,21.5515,21.5579,263821.0
2021-11-01 09:30:00,33.37,33.64,33.37,33.58,96233.0,21.5515,21.7258,21.5515,21.6871,96233.0
2021-11-01 10:00:00,33.56,33.64,33.44,33.61,79556.0,21.6742,21.7258,21.5967,21.7065,79556.0
2021-11-01 10:30:00,33.6,33.6,33.44,33.49,103959.0,21.7,21.7,21.5967,21.629,103959.0
2021-11-01 11:00:00,33.49,33.61,33.49,33.57,58141.0,21.629,21.7065,21.629,21.6806,58141.0
2021-11-01 11:30:00,33.57,33.64,33.46,33.46,57563.0,21.6806,21.7258,21.6096,21.6096,57563.0
2021-11-01 12:00:00,33.48,33.6,33.48,33.57,54746.0,21.6225,21.7,21.6225,21.6806,54746.0
2021-11-01 12:30:00,33.58,33.62,33.5,33.5,50142.0,21.6871,21.7129,21.6354,21.6354,50142.0
2021-11-01 13:00:00,33.49,33.53,33.46,33.51,36697.0,21.629,21.6548,21.6096,21.6419,36697.0
2021-11-01 13:30:00,33.51,33.53,33.44,33.45,30730.0,21.6419,21.6548,21.5967,21.6031,30730.0
2021-11-01 14:00:00,33.44,33.47,33.38,33.47,39956.0,21.5967,21.616,21.5579,21.616,39956.0
2021-11-01 14:30:00,33.47,33.52,33.46,33.5,55922.0,21.616,21.6483,21.6096,21.6354,55922.0
2021-11-01 15:00:00,33.5,33.55,33.48,33.48,104372.0,21.6354,21.6677,21.6225,21.6225,104372.0
2021-11-01 15:30:00,33.48,33.57,33.47,33.53,267376.0,21.6225,21.6806,21.616,21.6548,267376.0
2021-11-02 09:30:00,33.61,33.65,33.47,33.5,86170.0,21.7065,21.7323,21.616,21.6354,86170.0
2021-11-02 10:00:00,33.49,33.5,33.19,33.23,57053.0,21.629,21.6354,21.4352,21.461,57053.0
2021-11-02 10:30:00,33.24,33.35,33.24,33.27,98097.0,21.4675,21.5385,21.4675,21.4869,98097.0
2021-11-02 11:00:00,33.28,33.38,33.26,33.36,40236.0,21.4933,21.5579,21.4804,21.545,40236.0
2021-11-02 11:30:00,33.35,33.44,33.34,33.43,47887.0,21.5385,21.5967,21.5321,21.5902,47887.0
2021-11-02 12:00:00,33.42,33.56,33.39,33.47,71558.0,21.5838,21.6742,21.5644,21.616,71558.0
2021-11-02 12:30:00,33.47,33.51,33.44,33.5,49444.0,21.616,21.6419,21.5967,21.6354,49444.0
2021-11-02 13:00:00,33.49,33.54,33.4,33.41,67060.0,21.629,21.6613,21.5708,21.5773,67060.0
2021-11-02 13:30:00,33.41,33.5,33.39,33.45,54591.0,21.5773,21.6354,21.5644,21.6031,54591.0
2021-11-02 14:00:00,33.45,33.52,33.45,33.5,61710.0,21.6031,21.6483,21.6031,21.6354,61710.0
2021-11-02 14:30:00,33.5,33.56,33.49,33.52,90521.0,21.6354,21.6742,21.629,21.6483,90521.0
2021-11-02 15:00:00,33.52,33.53,33.39,33.44,117763.0,21.6483,21.6548,21.5644,21.5967,117763.0
2021-11-02 15:30:00,33.44,33.5,33.38,33.5,265844.0,21.5967,21.6354,21.5579,21.6354,265844.0
2021-11-03 09:30:00,33.43,33.61,33.35,33.56,64691.0,21.5902,21.7065,21.5385,21.6742,64691.0
2021-11-03 10:00:00,33.56,33.57,33.45,33.5,40430.0,21.6742,21.6806,21.6031,21.6354,40430.0
2021-11-03 10:30:00,33.48,33.57,33.46,33.51,40923.0,21.6225,21.6806,21.6096,21.6419,40923.0
2021-11-03 11:00:00,33.5,33.54,33.48,33.51,39126.0,21.6354,21.6613,21.6225,21.6419,39126.0
2021-11-03 11:30:00,33.51,33.55,33.45,33.45,44700.0,21.6419,21.6677,21.6031,21.6031,44700.0
2021-11-03 12:00:00,33.46,33.51,33.45,33.48,33356.0,21.6096,21.6419,21.6031,21.6225,33356.0
2021-11-03 12:30:00,33.48,33.5,33.44,33.48,49456.0,21.6225,21.6354,21.5967,21.6225,49456.0
2021-11-03 13:00:00,33.48,33.49,33.43,33.49,20199.0,21.6225,21.629,21.5902,21.629,20199.0
2021-11-03 13:30:00,33.48,33.53,33.45,33.47,32367.0,21.6225,21.6548,21.6031,21.616,32367.0
2021-11-03 14:00:00,33.47,33.52,33.38,33.45,74798.0,21.616,21.6483,21.5579,21.6031,74798.0
2021-11-03 14:30:00,33.44,33.61,33.44,33.56,38588.0,21.5967,21.7065,21.5967,21.6742,38588.0
2021-11-03 15:00:00,33.55,33.55,33.44,33.47,51752.0,21.6677,21.6677,21.5967,21.616,51752.0
2021-11-03 15:30:00,33.48,33.52,33.44,33.49,215752.0,21.6225,21.6483,21.5967,21.629,215752.0
2021-11-04 09:30:00,33.66,33.66,33.4,33.61,138097.0,21.7388,21.7388,21.5708,21.7065,138097.0
2021-11-04 10:00:00,33.6,33.68,33.56,33.57,100545.0,21.7,21.7517,21.6742,21.6806,100545.0
2021-11-04 10:30:00,33.56,33.6,33.43,33.47,54820.0,21.6742,21.7,21.5902,21.616,54820.0
2021-11-04 11:00:00,33.46,33.48,33.39,33.43,85686.0,21.6096,21.6225,21.5644,21.5902,85686.0
2021-11-04 11:30:00,33.43,33.52,33.42,33.52,44699.0,21.5902,21.6483,21.5838,21.6483,44699.0
2021-11-04 12:00:00,33.52,33.52,33.42,33.44,28326.0,21.6483,21.6483,21.5838,21.5967,28326.0
2021-11-04 12:30:00,33.43,33.43,33.33,33.37,34911.0,21.5902,21.5902,21.5256,21.5515,34911.0
2021-11-04 13:00:00,33.37,33.39,33.31,33.38,47767.0,21.5515,21.5644,21.5127,21.5579,47767.0
2021-11-04 13:30:00,33.38,33.4,33.32,33.37,32776.0,21.5579,21.5708,21.5192,21.5515,32776.0
2021-11-04 14:00:00,33.37,33.37,33.13,33.14,39674.0,21.5515,21.5515,21.3965,21.4029,39674.0
2021-11-04 14:30:00,33.14,33.15,33.03,33.05,54750.0,21.4029,21.4094,21.3319,21.3448,54750.0
2021-11-04 15:00:00,33.06,33.16,33.06,33.1,48802.0,21.3513,21.4158,21.3513,21.3771,48802.0
2021-11-04 15:30:00,33.11,33.15,32.99,33.12,235398.0,21.3835,21.4094,21.306,21.39,235398.0
2021-11-05 09:30:00,33.74,33.74,33.39,33.69,87071.0,21.7904,21.7904,21.5644,21.7581,87071.0
2021-11-05 10:00:00,33.68,33.84,33.5,33.59,124036.0,21.7517,21.855,21.6354,21.6935,124036.0
2021-11-05 10:30:00,33.57,33.79,33.5,33.79,97312.0,21.6806,21.8227,21.6354,21.8227,97312.0
2021-11-05 11:00:00,33.79,33.8,33.7,33.78,54621.0,21.8227,21.8292,21.7646,21.8163,54621.0
2021-11-05 11:30:00,33.78,33.81,33.74,33.74,82853.0,21.8163,21.8356,21.7904,21.7904,82853.0
2021-11-05 12:00:00,33.73,33.74,33.59,33.64,32199.0,21.784,21.7904,21.6935,21.7258,32199.0
2021-11-05 12:30:00,33.65,33.7,33.64,33.66,36382.0,21.7323,21.7646,21.7258,21.7388,36382.0
2021-11-05 13:00:00,33.67,33.7,33.63,33.64,32450.0,21.7452,21.7646,21.7194,21.7258,32450.0
2021-11-05 13:30:00,33.64,33.69,33.58,33.65,47164.0,21.7258,21.7581,21.6871,21.7323,47164.0
2021-11-05 14:00:00,33.65,33.79,33.65,33.69,80018.0,21.7323,21.8227,21.7323,21.7581,80018.0
2021-11-05 14:30:00,33.7,33.71,33.66,33.68,56670.0,21.7646,21.771,21.7388,21.7517,56670.0
2021-11-05 15:00:00,33.67,33.67,33.55,33.55,96040.0,21.7452,21.7452,21.6677,21.6677,96040.0
2021-11-05 15:30:00,33.56,33.61,33.55,33.55,134951.0,21.6742,21.7065,21.6677,21.6677,134951.0
2021-11-08 09:30:00,33.52,33.56,33.36,33.54,142098.0,21.6483,21.6742,21.545,21.6613,142098.0
2021-11-08 10:00:00,33.54,33.59,33.49,33.56,85796.0,21.6613,21.6935,21.629,21.6742,85796.0
2021-11-08 10:30:00,33.54,33.57,33.29,33.32,103973.0,21.6613,21.6806,21.4998,21.5192,103973.0
2021-11-08 11:00:00,33.32,33.43,33.31,33.39,32537.0,21.5192,21.5902,21.5127,21.5644,32537.0
2021-11-08 11:30:00,33.39,33.47,33.38,33.44,56481.0,21.5644,21.616,21.5579,21.5967,56481.0
2021-11-08 12:00:00,33.45,33.49,33.43,33.44,36789.0,21.6031,21.629,21.5902,21.5967,36789.0
2021-11-08 12:30:00,33.45,33.46,33.33,33.38,56097.0,21.6031,21.6096,21.5256,21.5579,56097.0
2021-11-08 13:00:00,33.38,33.4,33.32,33.33,37038.0,21.5579,21.5708,21.5192,21.5256,37038.0
2021-11-08 13:30:00,33.33,33.41,33.31,33.37,42330.0,21.5256,21.5773,21.5127,21.5515,42330.0
2021-11-08 14:00:00,33.37,33.38,33.35,33.37,50289.0,21.5515,21.5579,21.5385,21.5515,50289.0
2021-11-08 14:30:00,33.37,33.39,33.34,33.37,59308.0,21.5515,21.5644,21.5321,21.5515,59308.0
2021-11-08 15:00:00,33.37,33.45,33.37,33.42,62272.0,21.5515,21.6031,21.5515,21.5838,62272.0
2021-11-08 15:30:00,33.41,33.49,33.4,33.48,180527.0,21.5773,21.629,21.5708,21.6225,180527.0
2021-11-09 09:30:00,33.5,33.58,33.4,33.54,48379.0,21.6354,21.6871,21.5708,21.6613,48379.0
2021-11-09 10:00:00,33.5,33.59,33.46,33.54,45859.0,21.6354,21.6935,21.6096,21.6613,45859.0
2021-11-09 10:30:00,33.55,33.56,33.46,33.52,38490.0,21.6677,21.6742,21.6096,21.6483,38490.0
2021-11-09 11:00:00,33.52,33.55,33.47,33.5,115021.0,21.6483,21.6677,21.616,21.6354,115021.0
2021-11-09 11:30:00,33.5,33.56,33.5,33.54,21472.0,21.6354,21.6742,21.6354,21.6613,21472.0
2021-11-09 12:00:00,33.55,33.56,33.54,33.55,28460.0,21.6677,21.6742,21.6613,21.6677,28460.0
2021-11-09 12:30:00,33.55,33.58,33.53,33.55,46901.0,21.6677,21.6871,21.6548,21.6677,46901.0
2021-11-09 13:00:00,33.55,33.58,33.55,33.56,23820.0,21.6677,21.6871,21.6677,21.6742,23820.0
2021-11-09 13:30:00,33.57,33.72,33.56,33.71,58884.0,21.6806,21.7775,21.6742,21.771,58884.0
2021-11-09 14:00:00,33.7,33.8,33.7,33.74,60926.0,21.7646,21.8292,21.7646,21.7904,60926.0
2021-11-09 14:30:00,33.73,33.78,33.7,33.7,32670.0,21.784,21.8163,21.7646,21.7646,32670.0
2021-11-09 15:00:00,33.69,33.72,33.62,33.65,88404.0,21.7581,21.7775,21.7129,21.7323,88404.0
2021-11-09 15:30:00,33.64,33.7,33.61,33.61,341951.0,21.7258,21.7646,21.7065,21.7065,341951.0
2021-11-10 09:30:00,33.61,33.74,33.54,33.66,45421.0,21.7065,21.7904,21.6613,21.7388,45421.0
2021-11-10 10:00:00,33.65,33.69,33.63,33.68,72743.0,21.7323,21.7581,21.7194,21.7517,72743.0
2021-11-10 10:30:00,33.67,33.74,33.65,33.67,130480.0,21.7452,21.7904,21.7323,21.7452,130480.0
2021-11-10 11:00:00,33.68,33.73,33.66,33.68,29565.0,21.7517,21.784,21.7388,21.7517,29565.0
2021-11-10 11:30:00,33.68,33.69,33.65,33.66,39487.0,21.7517,21.7581,21.7323,21.7388,39487.0
2021-11-10 12:00:00,33.66,33.68,33.65,33.66,19919.0,21.7388,21.7517,21.7323,21.7388,19919.0
2021-11-10 12:30:00,33.66,33.81,33.66,33.8,94738.0,21.7388,21.8356,21.7388,21.8292,94738.0
2021-11-10 13:00:00,33.8,33.88,33.7,33.85,132506.0,21.8292,21.8808,21.7646,21.8615,132506.0
2021-11-10 13:30:00,33.85,34.0,33.83,33.99,111465.0,21.8615,21.9583,21.8485,21.9519,111465.0
2021-11-10 14:00:00,33.97,33.97,33.88,33.95,228982.0,21.939,21.939,21.8808,21.926,228982.0
2021-11-10 14:30:00,33.95,34.01,33.88,34.01,101284.0,21.926,21.9648,21.8808,21.9648,101284.0
2021-11-10 15:00:00,34.01,34.04,33.88,33.93,240081.0,21.9648,21.9842,21.8808,21.9131,240081.0
2021-11-10 15:30:00,33.94,34.01,33.86,34.01,373127.0,21.9196,21.9648,21.8679,21.9648,373127.0
2021-11-11 09:30:00,33.96,34.1,33.75,33.81,70955.0,21.9325,22.0229,21.7969,21.8356,70955.0
2021-11-11 10:00:00,33.8,34.09,33.8,34.05,44912.0,21.8292,22.0165,21.8292,21.9906,44912.0
2021-11-11 10:30:00,34.05,34.14,34.04,34.05,69684.0,21.9906,22.0488,21.9842,21.9906,69684.0
2021-11-11 11:00:00,34.05,34.16,34.05,34.09,47718.0,21.9906,22.0617,21.9906,22.0165,47718.0
2021-11-11 11:30:00,34.1,34.26,34.1,34.24,44112.0,22.0229,22.1263,22.0229,22.1133,44112.0
2021-11-11 12:00:00,34.24,34.28,34.21,34.28,70498.0,22.1133,22.1392,22.094,22.1392,70498.0
2021-11-11 12:30:00,34.29,34.3,34.22,34.23,22282.0,22.1456,22.1521,22.1004,22.1069,22282.0
2021-11-11 13:00:00,34.24,34.33,34.21,34.33,37583.0,22.1133,22.1715,22.094,22.1715,37583.0
2021-11-11 13:30:00,34.33,34.33,34.25,34.25,72918.0,22.1715,22.1715,22.1198,22.1198,72918.0
2021-11-11 14:00:00,34.24,34.27,34.14,34.14,108971.0,22.1133,22.1327,22.0488,22.0488,108971.0
2021-11-11 14:30:00,34.14,34.17,34.05,34.14,151565.0,22.0488,22.0681,21.9906,22.0488,151565.0
2021-11-11 15:00:00,34.14,34.14,33.99,34.05,127292.0,22.0488,22.0488,21.9519,21.9906,127292.0
2021-11-11 15:30:00,34.05,34.15,34.0,34.15,219096.0,21.9906,22.0552,21.9583,22.0552,219096.0
2021-11-12 09:30:00,34.27,34.46,34.16,34.43,76567.0,22.341,22.4649,22.2693,22.4453,76567.0
2021-11-12 10:00:00,34.43,34.43,34.27,34.32,79195.0,22.4453,22.4453,22.341,22.3736,79195.0
2021-11-12 10:30:00,34.33,34.39,34.31,34.37,55480.0,22.3801,22.4193,22.3671,22.4062,55480.0
2021-11-12 11:00:00,34.36,34.38,34.32,34.34,52663.0,22.3997,22.4127,22.3736,22.3867,52663.0
2021-11-12 11:30:00,34.35,34.47,34.35,34.45,46767.0,22.3932,22.4714,22.3932,22.4584,46767.0
2021-11-12 12:00:00,34.45,34.49,34.43,34.49,47698.0,22.4584,22.4844,22.4453,22.4844,47698.0
2021-11-12 12:30:00,34.49,34.5,34.4,34.45,70709.0,22.4844,22.491,22.4258,22.4584,70709.0
2021-11-12 13:00:00,34.44,34.45,34.39,34.44,25125.0,22.4519,22.4584,22.4193,22.4519,25125.0
2021-11-12 13:30:00,34.44,34.46,34.42,34.45,41380.0,22.4519,22.4649,22.4388,22.4584,41380.0
2021-11-12 14:00:00,34.44,34.44,34.21,34.22,43032.0,22.4519,22.4519,22.3019,22.3084,43032.0
2021-11-12 14:30:00,34.22,34.3,34.22,34.3,25140.0,22.3084,22.3606,22.3084,22.3606,25140.0
2021-11-12 15:00:00,34.3,34.31,34.23,34.27,36092.0,22.3606,22.3671,22.3149,22.341,36092.0
2021-11-12 15:30:00,34.27,34.31,34.15,34.26,222869.0,22.341,22.3671,22.2628,22.3345,222869.0
2021-11-15 09:30:00,34.25,34.33,34.01,34.25,50149.0,22.328,22.3801,22.1715,22.328,50149.0
2021-11-15 10:00:00,34.25,34.38,34.22,34.33,38501.0,22.328,22.4127,22.3084,22.3801,38501.0
2021-11-15 10:30:00,34.34,34.34,34.24,34.25,25074.0,22.3867,22.3867,22.3215,22.328,25074.0
2021-11-15 11:00:00,34.25,34.29,34.21,34.26,37519.0,22.328,22.3541,22.3019,22.3345,37519.0
2021-11-15 11:30:00,34.27,34.31,34.25,34.3,19037.0,22.341,22.3671,22.328,22.3606,19037.0
2021-11-15 12:00:00,34.3,34.36,34.28,34.36,45462.0,22.3606,22.3997,22.3475,22.3997,45462.0
2021-11-15 12:30:00,34.36,34.4,34.35,34.37,19150.0,22.3997,22.4258,22.3932,22.4062,19150.0
2021-11-15 13:00:00,34.37,34.49,34.36,34.4,21335.0,22.4062,22.4844,22.3997,22.4258,21335.0
2021-11-15 13:30:00,34.41,34.43,34.38,34.41,59857.0,22.4323,22.4453,22.4127,22.4323,59857.0
2021-11-15 14:00:00,34.41,34.45,34.39,34.45,97796.0,22.4323,22.4584,22.4193,22.4584,97796.0
2021-11-15 14:30:00,34.45,34.5,34.42,34.5,32247.0,22.4584,22.491,22.4388,22.491,32247.0
2021-11-15 15:00:00,34.5,34.53,34.45,34.48,58506.0,22.491,22.5105,22.4584,22.4779,58506.0
2021-11-15 15:30:00,34.48,34.64,34.4,34.64,151473.0,22.4779,22.5822,22.4258,22.5822,151473.0
2021-11-16 09:30:00,34.63,34.63,34.42,34.45,38406.0,22.5757,22.5757,22.4388,22.4584,38406.0
2021-11-16 10:00:00,34.45,34.52,34.42,34.5,32154.0,22.4584,22.504,22.4388,22.491,32154.0
2021-11-16 10:30:00,34.5,34.53,34.42,34.5,30281.0,22.491,22.5105,22.4388,22.491,30281.0
2021-11-16 11:00:00,34.49,34.5,34.36,34.38,52814.0,22.4844,22.491,22.3997,22.4127,52814.0
2021-11-16 11:30:00,34.39,34.43,34.33,34.4,98475.0,22.4193,22.4453,22.3801,22.4258,98475.0
2021-11-16 12:00:00,34.4,34.4,34.31,34.38,61103.0,22.4258,22.4258,22.3671,22.4127,61103.0
2021-11-16 12:30:00,34.37,34.49,34.37,34.42,32996.0,22.4062,22.4844,22.4062,22.4388,32996.0
2021-11-16 13:00:00,34.43,34.43,34.4,34.41,40244.0,22.4453,22.4453,22.4258,22.4323,40244.0
2021-11-16 13:30:00,34.41,34.45,34.38,34.41,23555.0,22.4323,22.4584,22.4127,22.4323,23555.0
2021-11-16 14:00:00,34.41,34.43,34.39,34.42,27487.0,22.4323,22.4453,22.4193,22.4388,27487.0
2021-11-16 14:30:00,34.43,34.45,34.33,34.34,33937.0,22.4453,22.4584,22.3801,22.3867,33937.0
2021-11-16 15:00:00,34.34,34.4,34.29,34.3,55043.0,22.3867,22.4258,22.3541,22.3606,55043.0
2021-11-16 15:30:00,34.31,34.4,34.29,34.36,154962.0,22.3671,22.4258,22.3541,22.3997,154962.0
2021-11-17 09:30:00,34.15,34.33,34.0,34.02,74539.0,22.2628,22.3801,22.165,22.178,74539.0
2021-11-17 10:00:00,34.01,34.04,33.86,33.97,137410.0,22.1715,22.1911,22.0737,22.1455,137410.0
2021-11-17 10:30:00,33.96,34.01,33.78,33.83,211128.0,22.1389,22.1715,22.0216,22.0542,211128.0
2021-11-17 11:00:00,33.83,34.07,33.83,34.05,113491.0,22.0542,22.2106,22.0542,22.1976,113491.0
2021-11-17 11:30:00,34.05,34.17,34.05,34.12,66544.0,22.1976,22.2758,22.1976,22.2432,66544.0
2021-11-17 12:00:00,34.12,34.12,34.03,34.12,111535.0,22.2432,22.2432,22.1846,22.2432,111535.0
2021-11-17 12:30:00,34.12,34.26,34.12,34.25,43753.0,22.2432,22.3345,22.2432,22.328,43753.0
2021-11-17 13:00:00,34.25,34.34,34.25,34.32,45493.0,22.328,22.3867,22.328,22.3736,45493.0
2021-11-17 13:30:00,34.33,34.49,34.32,34.37,50248.0,22.3801,22.4844,22.3736,22.4062,50248.0
2021-11-17 14:00:00,34.37,34.38,34.29,34.37,33761.0,22.4062,22.4127,22.3541,22.4062,33761.0
2021-11-17 14:30:00,34.35,34.54,34.35,34.53,25145.0,22.3932,22.517,22.3932,22.5105,25145.0
2021-11-17 15:00:00,34.54,34.58,34.5,34.55,35489.0,22.517,22.5431,22.491,22.5236,35489.0
2021-11-17 15:30:00,34.55,34.75,34.52,34.71,228799.0,22.5236,22.6539,22.504,22.6279,228799.0
2021-11-18 09:30:00,34.75,34.75,34.54,34.54,33005.0,22.6539,22.6539,22.517,22.517,33005.0
2021-11-18 10:00:00,34.55,34.68,34.53,34.63,22840.0,22.5236,22.6083,22.5105,22.5757,22840.0
2021-11-18 10:30:00,34.64,34.69,34.57,34.65,27940.0,22.5822,22.6148,22.5366,22.5888,27940.0
2021-11-18 11:00:00,34.64,34.7,34.62,34.65,22842.0,22.5822,22.6213,22.5692,22.5888,22842.0
2021-11-18 11:30:00,34.66,34.68,34.6,34.64,31944.0,22.5953,22.6083,22.5562,22.5822,31944.0
2021-11-18 12:00:00,34.64,34.69,34.62,34.68,14943.0,22.5822,22.6148,22.5692,22.6083,14943.0
2021-11-18 12:30:00,34.67,34.71,34.64,34.66,23090.0,22.6018,22.6279,22.5822,22.5953,23090.0
2021-11-18 13:00:00,34.65,34.69,34.56,34.57,70800.0,22.5888,22.6148,22.5301,22.5366,70800.0
2021-11-18 13:30:00,34.55,34.67,34.54,34.64,88734.0,22.5236,22.6018,22.517,22.5822,88734.0
2021-11-18 14:00:00,34.64,34.64,34.47,34.48,74969.0,22.5822,22.5822,22.4714,22.4779,74969.0
2021-11-18 14:30:00,34.49,34.56,34.47,34.55,51023.0,22.4844,22.5301,22.4714,22.5236,51023.0
2021-11-18 15:00:00,34.55,34.58,34.46,34.5,99292.0,22.5236,22.5431,22.4649,22.491,99292.0
2021-11-18 15:30:00,34.5,34.51,34.41,34.49,227263.0,22.491,22.4975,22.4323,22.4844,227263.0
2021-11-19 09:30:00,34.37,34.5,34.35,34.4,67497.0,22.4062,22.491,22.3932,22.4258,67497.0
2021-11-19 10:00:00,34.41,34.43,34.27,34.4,55270.0,22.4323,22.4453,22.341,22.4258,55270.0
2021-11-19 10:30:00,34.38,34.44,34.3,34.34,32554.0,22.4127,22.4519,22.3606,22.3867,32554.0
2021-11-19 11:00:00,34.33,34.45,34.31,34.4,85271.0,22.3801,22.4584,22.3671,22.4258,85271.0
2021-11-19 11:30:00,34.41,34.43,34.28,34.32,223555.0,22.4323,22.4453,22.3475,22.3736,223555.0
2021-11-19 12:00:00,34.31,34.38,34.31,34.34,59935.0,22.3671,22.4127,22.3671,22.3867,59935.0
2021-11-19 12:30:00,34.34,34.4,34.28,34.31,75162.0,22.3867,22.4258,22.3475,22.3671,75162.0
2021-11-19 13:00:00,34.32,34.42,34.29,34.36,54352.0,22.3736,22.4388,22.3541,22.3997,54352.0
2021-11-19 13:30:00,34.36,34.36,34.29,34.36,17032.0,22.3997,22.3997,22.3541,22.3997,17032.0
2021-11-19 14:00:00,34.36,34.42,34.36,34.39,30948.0,22.3997,22.4388,22.3997,22.4193,30948.0
2021-11-19 14:30:00,34.4,34.42,34.38,34.41,36001.0,22.4258,22.4388,22.4127,22.4323,36001.0
2021-11-19 15:00:00,34.41,34.41,34.35,34.41,35582.0,22.4323,22.4323,22.3932,22.4323,35582.0
2021-11-19 15:30:00,34.41,34.44,34.35,34.4,240566.0,22.4323,22.4519,22.3932,22.4258,240566.0
2021-11-22 09:30:00,34.24,34.25,33.99,34.25,84323.0,22.3215,22.328,22.1585,22.328,84323.0
2021-11-22 10:00:00,34.27,34.35,34.2,34.25,66925.0,22.341,22.3932,22.2954,22.328,66925.0
2021-11-22 10:30:00,34.25,34.44,34.23,34.39,68242.0,22.328,22.4519,22.3149,22.4193,68242.0
2021-11-22 11:00:00,34.39,34.45,34.35,34.44,37764.0,22.4193,22.4584,22.3932,22.4519,37764.0
2021-11-22 11:30:00,34.44,34.44,34.3,34.33,27824.0,22.4519,22.4519,22.3606,22.3801,27824.0
2021-11-22 12:00:00,34.35,34.39,34.34,34.34,21507.0,22.3932,22.4193,22.3867,22.3867,21507.0
2021-11-22 12:30:00,34.34,34.39,34.31,34.38,22009.0,22.3867,22.4193,22.3671,22.4127,22009.0
2021-11-22 13:00:00,34.39,34.43,34.34,34.37,38758.0,22.4193,22.4453,22.3867,22.4062,38758.0
2021-11-22 13:30:00,34.38,34.46,34.37,34.44,31781.0,22.4127,22.4649,22.4062,22.4519,31781.0
2021-11-22 14:00:00,34.44,34.44,34.34,34.37,64953.0,22.4519,22.4519,22.3867,22.4062,64953.0
2021-11-22 14:30:00,34.36,34.42,34.32,34.33,138152.0,22.3997,22.4388,22.3736,22.3801,138152.0
2021-11-22 15:00:00,34.34,34.38,34.3,34.36,66017.0,22.3867,22.4127,22.3606,22.3997,66017.0
2021-11-22 15:30:00,34.35,34.44,34.31,34.35,209665.0,22.3932,22.4519,22.3671,22.3932,209665.0
2021-11-23 09:30:00,34.35,34.5,34.16,34.45,105577.0,22.3932,22.491,22.2693,22.4584,105577.0
2021-11-23 10:00:00,34.45,34.6,34.34,34.37,67614.0,22.4584,22.5562,22.3867,22.4062,67614.0
2021-11-23 10:30:00,34.37,34.48,34.35,34.39,56154.0,22.4062,22.4779,22.3932,22.4193,56154.0
2021-11-23 11:00:00,34.39,34.44,34.36,34.43,44572.0,22.4193,22.4519,22.3997,22.4453,44572.0
2021-11-23 11:30:00,34.43,34.55,34.42,34.48,50620.0,22.4453,22.5236,22.4388,22.4779,50620.0
2021-11-23 12:00:00,34.48,34.56,34.43,34.54,34058.0,22.4779,22.5301,22.4453,22.517,34058.0
2021-11-23 12:30:00,34.53,34.54,34.39,34.4,41927.0,22.5105,22.517,22.4193,22.4258,41927.0
2021-11-23 13:00:00,34.41,34.51,34.41,34.49,20125.0,22.4323,22.4975,22.4323,22.4844,20125.0
2021-11-23 13:30:00,34.49,34.51,34.44,34.49,30946.0,22.4844,22.4975,22.4519,22.4844,30946.0
2021-11-23 14:00:00,34.49,34.53,34.46,34.49,45317.0,22.4844,22.5105,22.4649,22.4844,45317.0
2021-11-23 14:30:00,34.5,34.53,34.45,34.5,32466.0,22.491,22.5105,22.4584,22.491,32466.0
2021-11-23 15:00:00,34.5,34.52,34.42,34.46,59966.0,22.491,22.504,22.4388,22.4649,59966.0
2021-11-23 15:30:00,34.45,34.47,34.38,34.38,192385.0,22.4584,22.4714,22.4127,22.4127,192385.0
2021-11-24 09:30:00,34.2,34.35,34.07,34.33,58803.0,22.2954,22.3932,22.2106,22.3801,58803.0
2021-11-24 10:00:00,34.32,34.44,34.3,34.43,79408.0,22.3736,22.4519,22.3606,22.4453,79408.0
2021-11-24 10:30:00,34.42,34.44,34.36,34.36,64783.0,22.4388,22.4519,22.3997,22.3997,64783.0
2021-11-24 11:00:00,34.36,34.39,34.31,34.38,28655.0,22.3997,22.4193,22.3671,22.4127,28655.0
2021-11-24 11:30:00,34.38,34.4,34.34,34.38,38382.0,22.4127,22.4258,22.3867,22.4127,38382.0
2021-11-24 12:00:00,34.38,34.43,34.33,34.42,45293.0,22.4127,22.4453,22.3801,22.4388,45293.0
2021-11-24 12:30:00,34.41,34.45,34.38,34.41,349208.0,22.4323,22.4584,22.4127,22.4323,349208.0
2021-11-24 13:00:00,34.41,34.46,34.38,34.39,139380.0,22.4323,22.4649,22.4127,22.4193,139380.0
2021-11-24 13:30:00,34.39,34.42,34.35,34.38,135295.0,22.4193,22.4388,22.3932,22.4127,135295.0
2021-11-24 14:00:00,34.39,34.53,34.38,34.48,83459.0,22.4193,22.5105,22.4127,22.4779,83459.0
2021-11-24 14:30:00,34.49,34.66,34.48,34.6,71608.0,22.4844,22.5953,22.4779,22.5562,71608.0
2021-11-24 15:00:00,34.61,34.66,34.58,34.66,77690.0,22.5627,22.5953,22.5431,22.5953,77690.0
2021-11-24 15:30:00,34.66,34.71,34.62,34.66,213263.0,22.5953,22.6279,22.5692,22.5953,213263.0
2021-11-26 09:30:00,34.28,34.5,34.15,34.28,194943.0,22.3475,22.491,22.2628,22.3475,194943.0
2021-11-26 10:00:00,34.27,34.34,34.01,34.26,39524.0,22.341,22.3867,22.1715,22.3345,39524.0
2021-11-26 10:30:00,34.26,34.32,34.18,34.23,58782.0,22.3345,22.3736,22.2824,22.3149,58782.0
2021-11-26 11:00:00,34.24,34.24,33.97,33.99,47468.0,22.3215,22.3215,22.1455,22.1585,47468.0
2021-11-26 11:30:00,33.98,33.98,33.79,33.88,79899.0,22.152,22.152,22.0281,22.0868,79899.0
2021-11-26 12:00:00,33.89,34.17,33.89,34.15,119713.0,22.0933,22.2758,22.0933,22.2628,119713.0
2021-11-26 12:30:00,34.15,34.34,34.14,34.23,247119.0,22.2628,22.3867,22.2563,22.3149,247119.0
2021-11-29 09:30:00,34.4,34.4,33.91,34.06,326136.0,22.4258,22.4258,22.1063,22.2041,326136.0
2021-11-29 10:00:00,34.04,34.36,34.04,34.25,118928.0,22.1911,22.3997,22.1911,22.328,118928.0
2021-11-29 10:30:00,34.25,34.29,34.16,34.22,64576.0,22.328,22.3541,22.2693,22.3084,64576.0
2021-11-29 11:00:00,34.22,34.25,34.18,34.19,77708.0,22.3084,22.328,22.2824,22.2889,77708.0
2021-11-29 11:30:00,34.18,34.25,34.13,34.14,90742.0,22.2824,22.328,22.2498,22.2563,90742.0
2021-11-29 12:00:00,34.14,34.24,34.09,34.22,98864.0,22.2563,22.3215,22.2237,22.3084,98864.0
2021-11-29 12:30:00,34.22,34.26,34.21,34.25,104832.0,22.3084,22.3345,22.3019,22.328,104832.0
2021-11-29 13:00:00,34.25,34.26,34.14,34.15,80927.0,22.328,22.3345,22.2563,22.2628,80927.0
2021-11-29 13:30:00,34.15,34.16,34.07,34.13,83208.0,22.2628,22.2693,22.2106,22.2498,83208.0
2021-11-29 14:00:00,34.13,34.16,34.1,34.15,70750.0,22.2498,22.2693,22.2302,22.2628,70750.0
2021-11-29 14:30:00,34.15,34.16,34.11,34.14,53002.0,22.2628,22.2693,22.2367,22.2563,53002.0
2021-11-29 15:00:00,34.14,34.25,34.13,34.14,90918.0,22.2563,22.328,22.2498,22.2563,90918.0
2021-11-29 15:30:00,34.14,34.14,34.01,34.01,379398.0,22.2563,22.2563,22.1715,22.1715,379398.0
2021-11-30 09:30:00,33.85,34.05,33.68,34.02,235068.0,22.0672,22.1976,21.9564,22.178,235068.0
2021-11-30 10:00:00,34.01,34.07,33.79,33.88,66811.0,22.1715,22.2106,22.0281,22.0868,66811.0
2021-11-30 10:30:00,33.89,33.93,33.63,33.72,86340.0,22.0933,22.1194,21.9238,21.9825,86340.0
2021-11-30 11:00:00,33.7,33.97,33.65,33.93,132250.0,21.9694,22.1455,21.9368,22.1194,132250.0
2021-11-30 11:30:00,33.91,34.11,33.89,34.08,72371.0,22.1063,22.2367,22.0933,22.2172,72371.0
2021-11-30 12:00:00,34.07,34.07,33.85,33.85,305858.0,22.2106,22.2106,22.0672,22.0672,305858.0
2021-11-30 12:30:00,33.86,33.94,33.78,33.84,182577.0,22.0737,22.1259,22.0216,22.0607,182577.0
2021-11-30 13:00:00,33.84,33.88,33.66,33.78,86970.0,22.0607,22.0868,21.9434,22.0216,86970.0
2021-11-30 13:30:00,33.78,34.22,33.77,34.22,211754.0,22.0216,22.3084,22.0151,22.3084,211754.0
2021-11-30 14:00:00,34.21,34.37,34.21,34.23,135019.0,22.3019,22.4062,22.3019,22.3149,135019.0
2021-11-30 14:30:00,34.23,34.4,34.21,34.36,83908.0,22.3149,22.4258,22.3019,22.3997,83908.0
2021-11-30 15:00:00,34.36,34.41,34.22,34.23,75759.0,22.3997,22.4323,22.3084,22.3149,75759.0
2021-11-30 15:30:00,34.22,34.37,33.98,34.01,660850.0,22.3084,22.4062,22.152,22.1715,660850.0
2021-12-01 09:30:00,34.29,34.32,34.11,34.19,81647.0,22.3541,22.3736,22.2367,22.2889,81647.0
2021-12-01 10:00:00,34.2,34.31,34.16,34.2,57800.0,22.2954,22.3671,22.2693,22.2954,57800.0
2021-12-01 10:30:00,34.21,34.25,34.15,34.17,53481.0,22.3019,22.328,22.2628,22.2758,53481.0
2021-12-01 11:00:00,34.17,34.32,34.07,34.3,81703.0,22.2758,22.3736,22.2106,22.3606,81703.0
2021-12-01 11:30:00,34.3,34.31,34.08,34.09,50809.0,22.3606,22.3671,22.2172,22.2237,50809.0
2021-12-01 12:00:00,34.08,34.37,34.01,34.3,105335.0,22.2172,22.4062,22.1715,22.3606,105335.0
2021-12-01 12:30:00,34.3,34.3,34.09,34.12,35663.0,22.3606,22.3606,22.2237,22.2432,35663.0
2021-12-01 13:00:00,34.12,34.19,34.07,34.15,30842.0,22.2432,22.2889,22.2106,22.2628,30842.0
2021-12-01 13:30:00,34.15,34.17,33.99,34.09,125847.0,22.2628,22.2758,22.1585,22.2237,125847.0
2021-12-01 14:00:00,34.08,34.2,34.05,34.2,112675.0,22.2172,22.2954,22.1976,22.2954,112675.0
2021-12-01 14:30:00,34.2,34.24,33.86,33.95,53065.0,22.2954,22.3215,22.0737,22.1324,53065.0
2021-12-01 15:00:00,33.97,33.97,33.54,33.61,169510.0,22.1455,22.1455,21.8651,21.9108,169510.0
2021-12-01 15:30:00,33.6,33.66,33.17,33.17,400566.0,21.9042,21.9434,21.6239,21.6239,400566.0
2021-12-02 09:30:00,33.22,34.0,33.21,34.0,180026.0,21.6565,22.165,21.65,22.165,180026.0
2021-12-02 10:00:00,34.01,34.04,33.77,33.84,60703.0,22.1715,22.1911,22.0151,22.0607,60703.0
2021-12-02 10:30:00,33.85,33.91,33.65,33.88,53842.0,22.0672,22.1063,21.9368,22.0868,53842.0
2021-12-02 11:00:00,33.87,33.94,33.81,33.93,46014.0,22.0803,22.1259,22.0411,22.1194,46014.0
2021-12-02 11:30:00,33.94,34.04,33.88,34.04,34628.0,22.1259,22.1911,22.0868,22.1911,34628.0
2021-12-02 12:00:00,34.04,34.28,34.0,34.22,57881.0,22.1911,22.3475,22.165,22.3084,57881.0
2021-12-02 12:30:00,34.21,34.29,34.19,34.23,70763.0,22.3019,22.3541,22.2889,22.3149,70763.0
2021-12-02 13:00:00,34.22,34.39,34.15,34.32,59635.0,22.3084,22.4193,22.2628,22.3736,59635.0
2021-12-02 13:30:00,34.31,34.36,34.23,34.33,65318.0,22.3671,22.3997,22.3149,22.3801,65318.0
2021-12-02 14:00:00,34.33,34.37,34.28,34.33,94661.0,22.3801,22.4062,22.3475,22.3801,94661.0
2021-12-02 14:30:00,34.33,34.33,34.18,34.23,93456.0,22.3801,22.3801,22.2824,22.3149,93456.0
2021-12-02 15:00:00,34.24,34.28,34.08,34.11,73525.0,22.3215,22.3475,22.2172,22.2367,73525.0
2021-12-02 15:30:00,34.1,34.25,34.05,34.14,236678.0,22.2302,22.328,22.1976,22.2563,236678.0
2021-12-03 09:30:00,34.27,34.27,34.08,34.2,37072.0,22.341,22.341,22.2172,22.2954,37072.0
2021-12-03 10:00:00,34.19,34.22,33.98,34.22,49737.0,22.2889,22.3084,22.152,22.3084,49737.0
2021-12-03 10:30:00,34.19,34.19,33.88,33.88,67241.0,22.2889,22.2889,22.0868,22.0868,67241.0
2021-12-03 11:00:00,33.87,33.9,33.76,33.85,61245.0,22.0803,22.0998,22.0086,22.0672,61245.0
2021-12-03 11:30:00,33.85,34.11,33.85,33.92,39981.0,22.0672,22.2367,22.0672,22.1129,39981.0
2021-12-03 12:00:00,33.94,34.18,33.94,34.11,25441.0,22.1259,22.2824,22.1259,22.2367,25441.0
2021-12-03 12:30:00,34.1,34.2,34.07,34.16,54401.0,22.2302,22.2954,22.2106,22.2693,54401.0
2021-12-03 13:00:00,34.15,34.27,34.13,34.23,26535.0,22.2628,22.341,22.2498,22.3149,26535.0
2021-12-03 13:30:00,34.22,34.28,34.0,34.0,129576.0,22.3084,22.3475,22.165,22.165,129576.0
2021-12-03 14:00:00,34.0,34.0,33.87,33.94,26720.0,22.165,22.165,22.0803,22.1259,26720.0
2021-12-03 14:30:00,33.94,33.94,33.83,33.91,31407.0,22.1259,22.1259,22.0542,22.1063,31407.0
2021-12-03 15:00:00,33.88,34.09,33.87,34.04,65352.0,22.0868,22.2237,22.0803,22.1911,65352.0
2021-12-03 15:30:00,34.04,34.1,33.83,33.97,150663.0,22.1911,22.2302,22.0542,22.1455,150663.0
2021-12-06 09:30:00,34.17,34.33,34.07,34.28,100155.0,22.2758,22.3801,22.2106,22.3475,100155.0
2021-12-06 10:00:00,34.27,34.41,34.22,34.39,126886.0,22.341,22.4323,22.3084,22.4193,126886.0
2021-12-06 10:30:00,34.38,34.48,34.37,34.43,69827.0,22.4127,22.4779,22.4062,22.4453,69827.0
2021-12-06 11:00:00,34.43,34.51,34.35,34.5,82700.0,22.4453,22.4975,22.3932,22.491,82700.0
2021-12-06 11:30:00,34.5,34.56,34.34,34.4,131108.0,22.491,22.5301,22.3867,22.4258,131108.0
2021-12-06 12:00:00,34.4,34.47,34.33,34.45,88474.0,22.4258,22.4714,22.3801,22.4584,88474.0
2021-12-06 12:30:00,34.46,34.51,34.43,34.48,58773.0,22.4649,22.4975,22.4453,22.4779,58773.0
2021-12-06 13:00:00,34.48,34.48,34.29,34.29,59892.0,22.4779,22.4779,22.3541,22.3541,59892.0
2021-12-06 13:30:00,34.29,34.32,34.19,34.22,49037.0,22.3541,22.3736,22.2889,22.3084,49037.0
2021-12-06 14:00:00,34.23,34.23,34.07,34.09,61075.0,22.3149,22.3149,22.2106,22.2237,61075.0
2021-12-06 14:30:00,34.1,34.12,33.96,34.03,127049.0,22.2302,22.2432,22.1389,22.1846,127049.0
2021-12-06 15:00:00,34.03,34.18,33.96,34.18,224585.0,22.1846,22.2824,22.1389,22.2824,224585.0
2021-12-06 15:30:00,34.2,34.35,34.13,34.3,357386.0,22.2954,22.3932,22.2498,22.3606,357386.0
2021-12-07 09:30:00,34.37,34.68,34.3,34.45,197230.0,22.4062,22.6083,22.3606,22.4584,197230.0
2021-12-07 10:00:00,34.46,34.47,34.11,34.12,128028.0,22.4649,22.4714,22.2367,22.2432,128028.0
2021-12-07 10:30:00,34.15,34.22,34.11,34.2,47993.0,22.2628,22.3084,22.2367,22.2954,47993.0
2021-12-07 11:00:00,34.2,34.3,34.16,34.27,77035.0,22.2954,22.3606,22.2693,22.341,77035.0
2021-12-07 11:30:00,34.28,34.39,34.25,34.28,107082.0,22.3475,22.4193,22.328,22.3475,107082.0
2021-12-07 12:00:00,34.27,34.34,34.23,34.34,48989.0,22.341,22.3867,22.3149,22.3867,48989.0
2021-12-07 12:30:00,34.34,34.51,34.32,34.42,82468.0,22.3867,22.4975,22.3736,22.4388,82468.0
2021-12-07 13:00:00,34.43,34.45,34.34,34.4,78962.0,22.4453,22.4584,22.3867,22.4258,78962.0
2021-12-07 13:30:00,34.39,34.41,34.3,34.31,48312.0,22.4193,22.4323,22.3606,22.3671,48312.0
2021-12-07 14:00:00,34.31,34.43,34.29,34.4,33191.0,22.3671,22.4453,22.3541,22.4258,33191.0
2021-12-07 14:30:00,34.4,34.43,34.34,34.4,66482.0,22.4258,22.4453,22.3867,22.4258,66482.0
2021-12-07 15:00:00,34.4,34.41,34.23,34.27,109890.0,22.4258,22.4323,22.3149,22.341,109890.0
2021-12-07 15:30:00,34.27,34.39,34.15,34.34,302091.0,22.341,22.4193,22.2628,22.3867,302091.0
2021-12-08 09:30:00,34.34,34.54,34.21,34.45,78264.0,22.3867,22.517,22.3019,22.4584,78264.0
2021-12-08 10:00:00,34.46,34.55,34.43,34.5,93813.0,22.4649,22.5236,22.4453,22.491,93813.0
2021-12-08 10:30:00,34.51,34.54,34.39,34.4,94141.0,22.4975,22.517,22.4193,22.4258,94141.0
2021-12-08 11:00:00,34.41,34.48,34.4,34.48,121807.0,22.4323,22.4779,22.4258,22.4779,121807.0
2021-12-08 11:30:00,34.48,34.6,34.47,34.53,104462.0,22.4779,22.5562,22.4714,22.5105,104462.0
2021-12-08 12:00:00,34.53,34.7,34.52,34.7,44077.0,22.5105,22.6213,22.504,22.6213,44077.0
2021-12-08 12:30:00,34.7,34.8,34.69,34.8,54207.0,22.6213,22.6865,22.6148,22.6865,54207.0
2021-12-08 13:00:00,34.79,34.83,34.74,34.76,54770.0,22.68,22.7061,22.6474,22.6605,54770.0
2021-12-08 13:30:00,34.77,34.77,34.53,34.59,137257.0,22.667,22.667,22.5105,22.5496,137257.0
2021-12-08 14:00:00,34.59,34.64,34.56,34.59,68108.0,22.5496,22.5822,22.5301,22.5496,68108.0
2021-12-08 14:30:00,34.58,34.65,34.56,34.64,48503.0,22.5431,22.5888,22.5301,22.5822,48503.0
2021-12-08 15:00:00,34.63,34.65,34.58,34.62,122561.0,22.5757,22.5888,22.5431,22.5692,122561.0
2021-12-08 15:30:00,34.62,34.63,34.49,34.49,328225.0,22.5692,22.5757,22.4844,22.4844,328225.0
2021-12-09 09:30:00,34.36,34.59,34.04,34.17,111377.0,22.3997,22.5496,22.1911,22.2758,111377.0
2021-12-09 10:00:00,34.19,34.21,34.1,34.12,62846.0,22.2889,22.3019,22.2302,22.2432,62846.0
2021-12-09 10:30:00,34.12,34.22,34.1,34.18,76878.0,22.2432,22.3084,22.2302,22.2824,76878.0
2021-12-09 11:00:00,34.19,34.2,34.09,34.2,43233.0,22.2889,22.2954,22.2237,22.2954,43233.0
2021-12-09 11:30:00,34.21,34.23,34.15,34.19,62768.0,22.3019,22.3149,22.2628,22.2889,62768.0
2021-12-09 12:00:00,34.19,34.28,34.13,34.26,55975.0,22.2889,22.3475,22.2498,22.3345,55975.0
2021-12-09 12:30:00,34.26,34.34,34.25,34.3,45525.0,22.3345,22.3867,22.328,22.3606,45525.0
2021-12-09 13:00:00,34.3,34.3,34.24,34.29,32672.0,22.3606,22.3606,22.3215,22.3541,32672.0
2021-12-09 13:30:00,34.29,34.32,34.26,34.29,42388.0,22.3541,22.3736,22.3345,22.3541,42388.0
2021-12-09 14:00:00,34.28,34.29,34.22,34.25,31915.0,22.3475,22.3541,22.3084,22.328,31915.0
2021-12-09 14:30:00,34.26,34.26,34.18,34.23,44952.0,22.3345,22.3345,22.2824,22.3149,44952.0
2021-12-09 15:00:00,34.23,34.24,34.15,34.16,49817.0,22.3149,22.3215,22.2628,22.2693,49817.0
2021-12-09 15:30:00,34.17,34.17,34.0,34.0,352309.0,22.2758,22.2758,22.165,22.165,352309.0
2021-12-10 09:30:00,34.07,34.17,33.82,33.96,60082.0,22.2106,22.2758,22.0477,22.1389,60082.0
2021-12-10 10:00:00,33.95,34.03,33.92,33.98,61656.0,22.1324,22.1846,22.1129,22.152,61656.0
2021-12-10 10:30:00,33.98,33.98,33.75,33.85,45491.0,22.152,22.152,22.002,22.0672,45491.0
2021-12-10 11:00:00,33.85,33.92,33.81,33.91,46391.0,22.0672,22.1129,22.0411,22.1063,46391.0
2021-12-10 11:30:00,33.9,33.97,33.85,33.87,34193.0,22.0998,22.1455,22.0672,22.0803,34193.0
2021-12-10 12:00:00,33.88,33.96,33.87,33.9,29525.0,22.0868,22.1389,22.0803,22.0998,29525.0
2021-12-10 12:30:00,33.9,33.95,33.87,33.9,25203.0,22.0998,22.1324,22.0803,22.0998,25203.0
2021-12-10 13:00:00,33.9,33.96,33.88,33.92,29364.0,22.0998,22.1389,22.0868,22.1129,29364.0
2021-12-10 13:30:00,33.91,33.91,33.82,33.84,26187.0,22.1063,22.1063,22.0477,22.0607,26187.0
2021-12-10 14:00:00,33.84,33.9,33.78,33.8,40016.0,22.0607,22.0998,22.0216,22.0346,40016.0
2021-12-10 14:30:00,33.8,33.81,33.67,33.69,48872.0,22.0346,22.0411,21.9499,21.9629,48872.0
2021-12-10 15:00:00,33.69,33.75,33.6,33.75,65824.0,21.9629,22.002,21.9042,22.002,65824.0
2021-12-10 15:30:00,33.75,33.8,33.64,33.79,277517.0,22.002,22.0346,21.9303,22.0281,277517.0
2021-12-13 09:30:00,33.7,33.92,33.58,33.86,89908.0,21.9694,22.1129,21.8912,22.0737,89908.0
2021-12-13 10:00:00,33.87,33.87,33.75,33.8,39984.0,22.0803,22.0803,22.002,22.0346,39984.0
2021-12-13 10:30:00,33.79,33.95,33.73,33.94,82376.0,22.0281,22.1324,21.989,22.1259,82376.0
2021-12-13 11:00:00,33.93,34.01,33.91,33.99,55454.0,22.1194,22.1715,22.1063,22.1585,55454.0
2021-12-13 11:30:00,34.0,34.44,33.99,34.44,185610.0,22.165,22.4519,22.1585,22.4519,185610.0
2021-12-13 12:00:00,34.44,34.45,34.29,34.31,81052.0,22.4519,22.4584,22.3541,22.3671,81052.0
2021-12-13 12:30:00,34.31,34.43,34.27,34.33,80696.0,22.3671,22.4453,22.341,22.3801,80696.0
2021-12-13 13:00:00,34.33,34.33,34.26,34.27,61237.0,22.3801,22.3801,22.3345,22.341,61237.0
2021-12-13 13:30:00,34.28,34.33,34.23,34.28,50544.0,22.3475,22.3801,22.3149,22.3475,50544.0
2021-12-13 14:00:00,34.28,34.29,34.22,34.23,81957.0,22.3475,22.3541,22.3084,22.3149,81957.0
2021-12-13 14:30:00,34.24,34.32,34.19,34.27,99723.0,22.3215,22.3736,22.2889,22.341,99723.0
2021-12-13 15:00:00,34.27,34.34,34.16,34.31,362186.0,22.341,22.3867,22.2693,22.3671,362186.0
2021-12-13 15:30:00,34.32,34.38,34.16,34.21,445782.0,22.3736,22.4127,22.2693,22.3019,445782.0
2021-12-14 09:30:00,33.9,34.07,33.87,33.9,89109.0,22.0998,22.2106,22.0803,22.0998,89109.0
2021-12-14 10:00:00,33.91,34.05,33.79,33.84,77907.0,22.1063,22.1976,22.0281,22.0607,77907.0
2021-12-14 10:30:00,33.83,33.86,33.58,33.65,93440.0,22.0542,22.0737,21.8912,21.9368,93440.0
2021-12-14 11:00:00,33.63,33.69,33.57,33.59,58476.0,21.9238,21.9629,21.8847,21.8977,58476.0
2021-12-14 11:30:00,33.58,33.58,33.37,33.5,138209.0,21.8912,21.8912,21.7543,21.8391,138209.0
2021-12-14 12:00:00,33.51,33.58,33.45,33.52,96624.0,21.8456,21.8912,21.8065,21.8521,96624.0
2021-12-14 12:30:00,33.52,33.54,33.35,33.39,51710.0,21.8521,21.8651,21.7413,21.7673,51710.0
2021-12-14 13:00:00,33.4,33.56,33.39,33.5,88966.0,21.7739,21.8782,21.7673,21.8391,88966.0
2021-12-14 13:30:00,33.5,33.55,33.42,33.55,63502.0,21.8391,21.8716,21.7869,21.8716,63502.0
2021-12-14 14:00:00,33.55,33.57,33.48,33.54,143265.0,21.8716,21.8847,21.826,21.8651,143265.0
2021-12-14 14:30:00,33.53,33.55,33.47,33.54,203457.0,21.8586,21.8716,21.8195,21.8651,203457.0
2021-12-14 15:00:00,33.55,33.56,33.44,33.48,178703.0,21.8716,21.8782,21.7999,21.826,178703.0
2021-12-14 15:30:00,33.48,33.52,33.36,33.43,389424.0,21.826,21.8521,21.7478,21.7934,389424.0
2021-12-15 09:30:00,33.38,33.61,33.36,33.53,129675.0,21.7608,21.9108,21.7478,21.8586,129675.0
2021-12-15 10:00:00,33.54,33.57,33.41,33.45,68810.0,21.8651,21.8847,21.7804,21.8065,68810.0
2021-12-15 10:30:00,33.48,33.5,33.42,33.48,32862.0,21.826,21.8391,21.7869,21.826,32862.0
2021-12-15 11:00:00,33.48,33.54,33.46,33.5,58848.0,21.826,21.8651,21.813,21.8391,58848.0
2021-12-15 11:30:00,33.5,33.62,33.46,33.57,80645.0,21.8391,21.9173,21.813,21.8847,80645.0
2021-12-15 12:00:00,33.58,33.68,33.49,33.52,125063.0,21.8912,21.9564,21.8325,21.8521,125063.0
2021-12-15 12:30:00,33.52,33.52,33.47,33.51,73966.0,21.8521,21.8521,21.8195,21.8456,73966.0
2021-12-15 13:00:00,33.51,33.65,33.47,33.65,216137.0,21.8456,21.9368,21.8195,21.9368,216137.0
2021-12-15 13:30:00,33.66,33.68,33.5,33.59,113618.0,21.9434,21.9564,21.8391,21.8977,113618.0
2021-12-15 14:00:00,33.59,33.67,33.43,33.48,216431.0,21.8977,21.9499,21.7934,21.826,216431.0
2021-12-15 14:30:00,33.48,33.52,33.4,33.44,137126.0,21.826,21.8521,21.7739,21.7999,137126.0
2021-12-15 15:00:00,33.44,33.58,33.43,33.56,160924.0,21.7999,21.8912,21.7934,21.8782,160924.0
2021-12-15 15:30:00,33.57,33.58,33.46,33.57,272713.0,21.8847,21.8912,21.813,21.8847,272713.0
2021-12-16 09:30:00,33.63,33.72,33.43,33.55,45106.0,21.9238,21.9825,21.7934,21.8716,45106.0
2021-12-16 10:00:00,33.56,33.61,33.51,33.56,146502.0,21.8782,21.9108,21.8456,21.8782,146502.0
2021-12-16 10:30:00,33.55,33.8,33.49,33.76,178259.0,21.8716,22.0346,21.8325,22.0086,178259.0
2021-12-16 11:00:00,33.76,33.78,33.58,33.65,129526.0,22.0086,22.0216,21.8912,21.9368,129526.0
2021-12-16 11:30:00,33.66,33.72,33.66,33.72,196480.0,21.9434,21.9825,21.9434,21.9825,196480.0
2021-12-16 12:00:00,33.71,33.91,33.71,33.8,140564.0,21.976,22.1063,21.976,22.0346,140564.0
2021-12-16 12:30:00,33.79,33.79,33.53,33.53,118200.0,22.0281,22.0281,21.8586,21.8586,118200.0
2021-12-16 13:00:00,33.52,33.62,33.5,33.61,104323.0,21.8521,21.9173,21.8391,21.9108,104323.0
2021-12-16 13:30:00,33.61,33.62,33.51,33.54,69288.0,21.9108,21.9173,21.8456,21.8651,69288.0
2021-12-16 14:00:00,33.54,33.54,33.34,33.38,113830.0,21.8651,21.8651,21.7347,21.7608,113830.0
2021-12-16 14:30:00,33.38,33.38,33.24,33.31,69481.0,21.7608,21.7608,21.6696,21.7152,69481.0
2021-12-16 15:00:00,33.31,33.31,33.06,33.27,743977.0,21.7152,21.7152,21.5522,21.6891,743977.0
2021-12-16 15:30:00,33.28,33.42,33.25,33.4,535108.0,21.6956,21.7869,21.6761,21.7739,535108.0
2021-12-17 09:30:00,33.56,33.75,33.25,33.33,439624.0,21.8782,22.002,21.6761,21.7282,439624.0
2021-12-17 10:00:00,33.32,33.43,33.29,33.33,162036.0,21.7217,21.7934,21.7022,21.7282,162036.0
2021-12-17 10:30:00,33.32,33.56,33.3,33.52,126433.0,21.7217,21.8782,21.7087,21.8521,126433.0
2021-12-17 11:00:00,33.52,33.57,33.46,33.52,239824.0,21.8521,21.8847,21.813,21.8521,239824.0
2021-12-17 11:30:00,33.52,33.53,33.32,33.36,103261.0,21.8521,21.8586,21.7217,21.7478,103261.0
2021-12-17 12:00:00,33.36,33.5,33.31,33.45,171719.0,21.7478,21.8391,21.7152,21.8065,171719.0
2021-12-17 12:30:00,33.44,33.54,33.43,33.5,94408.0,21.7999,21.8651,21.7934,21.8391,94408.0
2021-12-17 13:00:00,33.49,33.51,33.46,33.5,165474.0,21.8325,21.8456,21.813,21.8391,165474.0
2021-12-17 13:30:00,33.51,33.55,33.45,33.45,171617.0,21.8456,21.8716,21.8065,21.8065,171617.0
2021-12-17 14:00:00,33.46,33.49,33.41,33.48,397948.0,21.813,21.8325,21.7804,21.826,397948.0
2021-12-17 14:30:00,33.48,33.61,33.46,33.55,238085.0,21.826,21.9108,21.813,21.8716,238085.0
2021-12-17 15:00:00,33.55,33.56,33.37,33.37,208587.0,21.8716,21.8782,21.7543,21.7543,208587.0
2021-12-17 15:30:00,33.36,33.53,33.32,33.53,525226.0,21.7478,21.8586,21.7217,21.8586,525226.0
2021-12-20 09:30:00,33.24,33.39,32.69,32.86,234188.0,21.6696,21.7673,21.311,21.4218,234188.0
2021-12-20 10:00:00,32.9,33.02,32.76,32.81,107033.0,21.4479,21.5261,21.3566,21.3892,107033.0
2021-12-20 10:30:00,32.8,32.83,32.5,32.61,103138.0,21.3827,21.4023,21.1871,21.2589,103138.0
2021-12-20 11:00:00,32.6,32.75,32.57,32.64,106195.0,21.2523,21.3501,21.2328,21.2784,106195.0
2021-12-20 11:30:00,32.64,32.73,32.61,32.66,60529.0,21.2784,21.3371,21.2589,21.2914,60529.0
2021-12-20 12:00:00,32.66,32.66,32.57,32.6,64586.0,21.2914,21.2914,21.2328,21.2523,64586.0
2021-12-20 12:30:00,32.6,32.66,32.45,32.66,69547.0,21.2523,21.2914,21.1545,21.2914,69547.0
2021-12-20 13:00:00,32.65,32.79,32.64,32.79,80699.0,21.2849,21.3762,21.2784,21.3762,80699.0
2021-12-20 13:30:00,32.78,32.88,32.78,32.85,50728.0,21.3697,21.4349,21.3697,21.4153,50728.0
2021-12-20 14:00:00,32.84,32.94,32.83,32.89,52286.0,21.4088,21.474,21.4023,21.4414,52286.0
2021-12-20 14:30:00,32.89,32.96,32.85,32.92,72858.0,21.4414,21.487,21.4153,21.4609,72858.0
2021-12-20 15:00:00,32.93,32.99,32.91,32.93,108889.0,21.4675,21.5066,21.4544,21.4675,108889.0
2021-12-20 15:30:00,32.92,33.1,32.86,33.03,203944.0,21.4609,21.5783,21.4218,21.5327,203944.0
2021-12-21 09:30:00,33.29,33.52,33.18,33.3,72524.0,21.7022,21.8521,21.6304,21.7087,72524.0
2021-12-21 10:00:00,33.3,33.44,33.18,33.37,42084.0,21.7087,21.7999,21.6304,21.7543,42084.0
2021-12-21 10:30:00,33.38,33.5,33.38,33.47,52634.0,21.7608,21.8391,21.7608,21.8195,52634.0
2021-12-21 11:00:00,33.44,33.45,33.36,33.37,77032.0,21.7999,21.8065,21.7478,21.7543,77032.0
2021-12-21 11:30:00,33.35,33.42,33.29,33.38,33404.0,21.7413,21.7869,21.7022,21.7608,33404.0
2021-12-21 12:00:00,33.38,33.5,33.38,33.46,52330.0,21.7608,21.8391,21.7608,21.813,52330.0
2021-12-21 12:30:00,33.46,33.48,33.39,33.39,49494.0,21.813,21.826,21.7673,21.7673,49494.0
2021-12-21 13:00:00,33.38,33.41,33.34,33.36,33034.0,21.7608,21.7804,21.7347,21.7478,33034.0
2021-12-21 13:30:00,33.36,33.41,33.33,33.37,44229.0,21.7478,21.7804,21.7282,21.7543,44229.0
2021-12-21 14:00:00,33.36,33.41,33.34,33.38,74190.0,21.7478,21.7804,21.7347,21.7608,74190.0
2021-12-21 14:30:00,33.37,33.38,33.26,33.36,80516.0,21.7543,21.7608,21.6826,21.7478,80516.0
2021-12-21 15:00:00,33.36,33.36,33.25,33.26,84951.0,21.7478,21.7478,21.6761,21.6826,84951.0
2021-12-21 15:30:00,33.26,33.31,33.2,33.3,258760.0,21.6826,21.7152,21.6435,21.7087,258760.0
2021-12-22 09:30:00,33.35,33.44,33.24,33.26,81814.0,21.7413,21.7999,21.6696,21.6826,81814.0
2021-12-22 10:00:00,33.27,33.35,33.21,33.25,45325.0,21.6891,21.7413,21.65,21.6761,45325.0
2021-12-22 10:30:00,33.24,33.3,33.22,33.27,66025.0,21.6696,21.7087,21.6565,21.6891,66025.0
2021-12-22 11:00:00,33.27,33.34,33.24,33.33,52121.0,21.6891,21.7347,21.6696,21.7282,52121.0
2021-12-22 11:30:00,33.33,33.36,33.26,33.28,31175.0,21.7282,21.7478,21.6826,21.6956,31175.0
2021-12-22 12:00:00,33.28,33.32,33.28,33.28,33420.0,21.6956,21.7217,21.6956,21.6956,33420.0
2021-12-22 12:30:00,33.29,33.34,33.26,33.32,37938.0,21.7022,21.7347,21.6826,21.7217,37938.0
2021-12-22 13:00:00,33.32,33.36,33.3,33.32,38970.0,21.7217,21.7478,21.7087,21.7217,38970.0
2021-12-22 13:30:00,33.32,33.35,33.29,33.29,40640.0,21.7217,21.7413,21.7022,21.7022,40640.0
2021-12-22 14:00:00,33.29,33.31,33.18,33.19,54666.0,21.7022,21.7152,21.6304,21.637,54666.0
2021-12-22 14:30:00,33.19,33.21,33.03,33.14,84850.0,21.637,21.65,21.5327,21.6044,84850.0
2021-12-22 15:00:00,33.15,33.17,33.07,33.08,160053.0,21.6109,21.6239,21.5587,21.5653,160053.0
2021-12-22 15:30:00,33.08,33.22,33.06,33.22,582233.0,21.5653,21.6565,21.5522,21.6565,582233.0
2021-12-23 09:30:00,33.29,33.4,33.17,33.3,59915.0,21.7022,21.7739,21.6239,21.7087,59915.0
2021-12-23 10:00:00,33.29,33.35,33.22,33.26,38586.0,21.7022,21.7413,21.6565,21.6826,38586.0
2021-12-23 10:30:00,33.27,33.27,33.17,33.25,42083.0,21.6891,21.6891,21.6239,21.6761,42083.0
2021-12-23 11:00:00,33.23,33.25,33.18,33.23,36780.0,21.663,21.6761,21.6304,21.663,36780.0
2021-12-23 11:30:00,33.23,33.25,33.12,33.14,22249.0,21.663,21.6761,21.5913,21.6044,22249.0
2021-12-23 12:00:00,33.13,33.17,33.09,33.14,45831.0,21.5978,21.6239,21.5718,21.6044,45831.0
2021-12-23 12:30:00,33.14,33.15,33.06,33.09,47784.0,21.6044,21.6109,21.5522,21.5718,47784.0
2021-12-23 13:00:00,33.09,33.1,33.02,33.07,36052.0,21.5718,21.5783,21.5261,21.5587,36052.0
2021-12-23 13:30:00,33.08,33.22,33.05,33.16,56689.0,21.5653,21.6565,21.5457,21.6174,56689.0
2021-12-23 14:00:00,33.16,33.2,33.12,33.14,48295.0,21.6174,21.6435,21.5913,21.6044,48295.0
2021-12-23 14:30:00,33.14,33.2,33.13,33.18,31815.0,21.6044,21.6435,21.5978,21.6304,31815.0
2021-12-23 15:00:00,33.17,33.25,33.14,33.23,61321.0,21.6239,21.6761,21.6044,21.663,61321.0
2021-12-23 15:30:00,33.22,33.34,33.2,33.26,195511.0,21.6565,21.7347,21.6435,21.6826,195511.0
2021-12-27 09:30:00,33.2,33.28,33.03,33.09,42278.0,21.6435,21.6956,21.5327,21.5718,42278.0
2021-12-27 10:00:00,33.09,33.32,33.09,33.25,48270.0,21.5718,21.7217,21.5718,21.6761,48270.0
2021-12-27 10:30:00,33.26,33.29,33.23,33.27,42846.0,21.6826,21.7022,21.663,21.6891,42846.0
2021-12-27 11:00:00,33.27,33.3,33.25,33.29,44125.0,21.6891,21.7087,21.6761,21.7022,44125.0
2021-12-27 11:30:00,33.28,33.37,33.28,33.3,40721.0,21.6956,21.7543,21.6956,21.7087,40721.0
2021-12-27 12:00:00,33.31,33.39,33.3,33.36,52561.0,21.7152,21.7673,21.7087,21.7478,52561.0
2021-12-27 12:30:00,33.36,33.38,33.3,33.31,108180.0,21.7478,21.7608,21.7087,21.7152,108180.0
2021-12-27 13:00:00,33.3,33.37,33.28,33.3,96647.0,21.7087,21.7543,21.6956,21.7087,96647.0
2021-12-27 13:30:00,33.3,33.31,33.24,33.26,142550.0,21.7087,21.7152,21.6696,21.6826,142550.0
2021-12-27 14:00:00,33.26,33.26,33.21,33.25,92565.0,21.6826,21.6826,21.65,21.6761,92565.0
2021-12-27 14:30:00,33.25,33.28,33.23,33.26,64707.0,21.6761,21.6956,21.663,21.6826,64707.0
2021-12-27 15:00:00,33.25,33.33,33.25,33.33,194998.0,21.6761,21.7282,21.6761,21.7282,194998.0
2021-12-27 15:30:00,33.33,33.54,33.32,33.54,407006.0,21.7282,21.8651,21.7217,21.8651,407006.0
2021-12-28 09:30:00,33.47,33.64,33.28,33.56,122936.0,21.8195,21.9303,21.6956,21.8782,122936.0
2021-12-28 10:00:00,33.58,33.63,33.49,33.5,86131.0,21.8912,21.9238,21.8325,21.8391,86131.0
2021-12-28 10:30:00,33.5,33.52,33.45,33.49,16712.0,21.8391,21.8521,21.8065,21.8325,16712.0
2021-12-28 11:00:00,33.49,33.53,33.48,33.5,25374.0,21.8325,21.8586,21.826,21.8391,25374.0
2021-12-28 11:30:00,33.5,33.53,33.48,33.52,41204.0,21.8391,21.8586,21.826,21.8521,41204.0
2021-12-28 12:00:00,33.52,33.64,33.51,33.55,189095.0,21.8521,21.9303,21.8456,21.8716,189095.0
2021-12-28 12:30:00,33.55,33.57,33.48,33.49,33269.0,21.8716,21.8847,21.826,21.8325,33269.0
2021-12-28 13:00:00,33.49,33.54,33.48,33.51,37677.0,21.8325,21.8651,21.826,21.8456,37677.0
2021-12-28 13:30:00,33.51,33.58,33.5,33.58,44651.0,21.8456,21.8912,21.8391,21.8912,44651.0
2021-12-28 14:00:00,33.59,33.6,33.53,33.54,74543.0,21.8977,21.9042,21.8586,21.8651,74543.0
2021-12-28 14:30:00,33.54,33.58,33.53,33.57,83477.0,21.8651,21.8912,21.8586,21.8847,83477.0
2021-12-28 15:00:00,33.57,33.58,33.54,33.55,94433.0,21.8847,21.8912,21.8651,21.8716,94433.0
2021-12-28 15:30:00,33.55,33.57,33.49,33.56,279054.0,21.8716,21.8847,21.8325,21.8782,279054.0
2021-12-29 09:30:00,33.52,33.61,33.24,33.39,72281.0,21.8521,21.9108,21.6696,21.7673,72281.0
2021-12-29 10:00:00,33.39,33.51,33.33,33.44,59300.0,21.7673,21.8456,21.7282,21.7999,59300.0
2021-12-29 10:30:00,33.45,33.55,33.44,33.51,49573.0,21.8065,21.8716,21.7999,21.8456,49573.0
2021-12-29 11:00:00,33.51,33.54,33.46,33.5,36054.0,21.8456,21.8651,21.813,21.8391,36054.0
2021-12-29 11:30:00,33.51,33.54,33.49,33.53,66809.0,21.8456,21.8651,21.8325,21.8586,66809.0
2021-12-29 12:00:00,33.52,33.61,33.5,33.61,69429.0,21.8521,21.9108,21.8391,21.9108,69429.0
2021-12-29 12:30:00,33.61,33.61,33.58,33.59,45229.0,21.9108,21.9108,21.8912,21.8977,45229.0
2021-12-29 13:00:00,33.59,33.63,33.58,33.62,45296.0,21.8977,21.9238,21.8912,21.9173,45296.0
2021-12-29 13:30:00,33.62,33.64,33.59,33.62,175750.0,21.9173,21.9303,21.8977,21.9173,175750.0
2021-12-29 14:00:00,33.62,33.64,33.6,33.64,65999.0,21.9173,21.9303,21.9042,21.9303,65999.0
2021-12-29 14:30:00,33.64,33.78,33.63,33.69,367905.0,21.9303,22.0216,21.9238,21.9629,367905.0
2021-12-29 15:00:00,33.69,33.72,33.66,33.7,83379.0,21.9629,21.9825,21.9434,21.9694,83379.0
2021-12-29 15:30:00,33.7,33.78,33.65,33.78,445723.0,21.9694,22.0216,21.9368,22.0216,445723.0
2021-12-30 09:30:00,33.79,33.92,33.74,33.77,94373.0,22.0281,22.1129,21.9955,22.0151,94373.0
2021-12-30 10:00:00,33.73,33.77,33.7,33.71,35450.0,21.989,22.0151,21.9694,21.976,35450.0
2021-12-30 10:30:00,33.72,33.72,33.63,33.65,27812.0,21.9825,21.9825,21.9238,21.9368,27812.0
2021-12-30 11:00:00,33.66,33.73,33.66,33.7,33013.0,21.9434,21.989,21.9434,21.9694,33013.0
2021-12-30 11:30:00,33.7,33.7,33.63,33.65,33549.0,21.9694,21.9694,21.9238,21.9368,33549.0
2021-12-30 12:00:00,33.66,33.69,33.63,33.69,36196.0,21.9434,21.9629,21.9238,21.9629,36196.0
2021-12-30 12:30:00,33.69,33.77,33.69,33.77,71528.0,21.9629,22.0151,21.9629,22.0151,71528.0
2021-12-30 13:00:00,33.77,33.86,33.77,33.86,67601.0,22.0151,22.0737,22.0151,22.0737,67601.0
2021-12-30 13:30:00,33.86,33.96,33.85,33.94,31885.0,22.0737,22.1389,22.0672,22.1259,31885.0
2021-12-30 14:00:00,33.95,34.03,33.93,34.03,131243.0,22.1324,22.1846,22.1194,22.1846,131243.0
2021-12-30 14:30:00,34.03,34.07,34.0,34.01,91037.0,22.1846,22.2106,22.165,22.1715,91037.0
2021-12-30 15:00:00,34.01,34.02,33.71,33.87,417660.0,22.1715,22.178,21.976,22.0803,417660.0
2021-12-30 15:30:00,33.86,33.89,33.73,33.76,301614.0,22.0737,22.0933,21.989,22.0086,301614.0
2021-12-31 09:30:00,33.7,33.76,33.53,33.6,179827.0,21.9694,22.0086,21.8586,21.9042,179827.0
2021-12-31 10:00:00,33.59,33.77,33.57,33.65,156863.0,21.8977,22.0151,21.8847,21.9368,156863.0
2021-12-31 10:30:00,33.65,33.76,33.64,33.72,190974.0,21.9368,22.0086,21.9303,21.9825,190974.0
2021-12-31 11:00:00,33.72,33.74,33.58,33.59,116167.0,21.9825,21.9955,21.8912,21.8977,116167.0
2021-12-31 11:30:00,33.59,33.66,33.58,33.64,52742.0,21.8977,21.9434,21.8912,21.9303,52742.0
2021-12-31 12:00:00,33.64,33.65,33.47,33.49,139077.0,21.9303,21.9368,21.8195,21.8325,139077.0
2021-12-31 12:30:00,33.48,33.55,33.47,33.52,58113.0,21.826,21.8716,21.8195,21.8521,58113.0
2021-12-31 13:00:00,33.51,33.54,33.48,33.54,62385.0,21.8456,21.8651,21.826,21.8651,62385.0
2021-12-31 13:30:00,33.54,33.54,33.48,33.52,70606.0,21.8651,21.8651,21.826,21.8521,70606.0
2021-12-31 14:00:00,33.52,33.59,33.48,33.54,104442.0,21.8521,21.8977,21.826,21.8651,104442.0
2021-12-31 14:30:00,33.54,33.61,33.53,33.58,38359.0,21.8651,21.9108,21.8586,21.8912,38359.0
2021-12-31 15:00:00,33.59,33.6,33.52,33.55,94250.0,21.8977,21.9042,21.8521,21.8716,94250.0
2021-12-31 15:30:00,33.55,33.58,33.35,33.39,464697.0,21.8716,21.8912,21.7413,21.7673,464697.0
2022-01-03 09:30:00,33.13,33.5,33.13,33.44,215744.0,21.8194,22.0631,21.8194,22.0236,215744.0
2022-01-03 10:00:00,33.44,33.64,33.42,33.44,206348.0,22.0236,22.1553,22.0104,22.0236,206348.0
2022-01-03 10:30:00,33.45,33.47,33.15,33.16,148979.0,22.0302,22.0433,21.8326,21.8392,148979.0
2022-01-03 11:00:00,33.16,33.26,33.14,33.25,152972.0,21.8392,21.905,21.826,21.8984,152972.0
2022-01-03 11:30:00,33.24,33.3,33.09,33.28,111615.0,21.8919,21.9314,21.7931,21.9182,111615.0
2022-01-03 12:00:00,33.27,33.48,33.25,33.48,95366.0,21.9116,22.0499,21.8984,22.0499,95366.0
2022-01-03 12:30:00,33.47,33.57,33.45,33.51,197565.0,22.0433,22.1092,22.0302,22.0697,197565.0
2022-01-03 13:00:00,33.51,33.56,33.46,33.5,113945.0,22.0697,22.1026,22.0368,22.0631,113945.0
2022-01-03 13:30:00,33.51,33.55,33.45,33.54,117932.0,22.0697,22.096,22.0302,22.0894,117932.0
2022-01-03 14:00:00,33.54,33.59,33.46,33.56,251913.0,22.0894,22.1224,22.0368,22.1026,251913.0
2022-01-03 14:30:00,33.56,33.66,33.56,33.62,171904.0,22.1026,22.1685,22.1026,22.1421,171904.0
2022-01-03 15:00:00,33.62,33.73,33.59,33.73,200182.0,22.1421,22.2146,22.1224,22.2146,200182.0
2022-01-03 15:30:00,33.73,33.92,33.67,33.88,659863.0,22.2146,22.3397,22.1751,22.3134,659863.0
2022-01-04 09:30:00,33.95,34.26,33.72,33.99,99155.0,22.3595,22.5636,22.208,22.3858,99155.0
2022-01-04 10:00:00,34.0,34.06,33.81,33.81,77763.0,22.3924,22.4319,22.2673,22.2673,77763.0
2022-01-04 10:30:00,33.82,34.01,33.82,33.98,143836.0,22.2738,22.399,22.2738,22.3792,143836.0
2022-01-04 11:00:00,33.99,34.03,33.93,34.02,65343.0,22.3858,22.4122,22.3463,22.4056,65343.0
2022-01-04 11:30:00,34.02,34.03,33.91,34.0,58239.0,22.4056,22.4122,22.3331,22.3924,58239.0
2022-01-04 12:00:00,33.99,34.02,33.96,33.96,74511.0,22.3858,22.4056,22.3661,22.3661,74511.0
2022-01-04 12:30:00,33.95,33.96,33.8,33.83,45811.0,22.3595,22.3661,22.2607,22.2804,45811.0
2022-01-04 13:00:00,33.82,33.92,33.79,33.86,73318.0,22.2738,22.3397,22.2541,22.3002,73318.0
2022-01-04 13:30:00,33.85,33.85,33.77,33.77,32544.0,22.2936,22.2936,22.2409,22.2409,32544.0
2022-01-04 14:00:00,33.78,33.9,33.77,33.89,29253.0,22.2475,22.3265,22.2409,22.32,29253.0
2022-01-04 14:30:00,33.89,33.95,33.86,33.86,37063.0,22.32,22.3595,22.3002,22.3002,37063.0
2022-01-04 15:00:00,33.85,33.93,33.82,33.84,93825.0,22.2936,22.3463,22.2738,22.287,93825.0
2022-01-04 15:30:00,33.85,33.93,33.79,33.84,264970.0,22.2936,22.3463,22.2541,22.287,264970.0
2022-01-05 09:30:00,33.82,34.0,33.74,33.77,132765.0,22.2738,22.3924,22.2212,22.2409,132765.0
2022-01-05 10:00:00,33.77,33.9,33.7,33.9,135806.0,22.2409,22.3265,22.1948,22.3265,135806.0
2022-01-05 10:30:00,33.9,34.03,33.83,33.95,61265.0,22.3265,22.4122,22.2804,22.3595,61265.0
2022-01-05 11:00:00,33.95,34.05,33.95,33.98,61986.0,22.3595,22.4253,22.3595,22.3792,61986.0
2022-01-05 11:30:00,33.98,34.0,33.93,33.94,43021.0,22.3792,22.3924,22.3463,22.3529,43021.0
2022-01-05 12:00:00,33.94,34.01,33.93,33.96,53695.0,22.3529,22.399,22.3463,22.3661,53695.0
2022-01-05 12:30:00,33.97,33.99,33.96,33.97,81426.0,22.3726,22.3858,22.3661,22.3726,81426.0
2022-01-05 13:00:00,33.96,33.98,33.92,33.96,93078.0,22.3661,22.3792,22.3397,22.3661,93078.0
2022-01-05 13:30:00,33.97,33.99,33.85,33.88,47778.0,22.3726,22.3858,22.2936,22.3134,47778.0
2022-01-05 14:00:00,33.88,33.88,33.71,33.76,96343.0,22.3134,22.3134,22.2014,22.2343,96343.0
2022-01-05 14:30:00,33.76,33.81,33.62,33.64,78809.0,22.2343,22.2673,22.1421,22.1553,78809.0
2022-01-05 15:00:00,33.64,33.65,33.46,33.53,136572.0,22.1553,22.1619,22.0368,22.0829,136572.0
2022-01-05 15:30:00,33.52,33.53,33.33,33.36,433196.0,22.0763,22.0829,21.9511,21.9709,433196.0
2022-01-06 09:30:00,33.46,33.73,33.4,33.41,97984.0,22.0368,22.2146,21.9972,22.0038,97984.0
2022-01-06 10:00:00,33.41,33.52,33.29,33.52,95592.0,22.0038,22.0763,21.9248,22.0763,95592.0
2022-01-06 10:30:00,33.52,33.55,33.46,33.48,97986.0,22.0763,22.096,22.0368,22.0499,97986.0
2022-01-06 11:00:00,33.48,33.48,33.34,33.34,36193.0,22.0499,22.0499,21.9577,21.9577,36193.0
2022-01-06 11:30:00,33.34,33.49,33.33,33.45,38143.0,21.9577,22.0565,21.9511,22.0302,38143.0
2022-01-06 12:00:00,33.45,33.57,33.45,33.53,101572.0,22.0302,22.1092,22.0302,22.0829,101572.0
2022-01-06 12:30:00,33.52,33.58,33.51,33.54,257104.0,22.0763,22.1158,22.0697,22.0894,257104.0
2022-01-06 13:00:00,33.55,33.55,33.42,33.45,86879.0,22.096,22.096,22.0104,22.0302,86879.0
2022-01-06 13:30:00,33.45,33.48,33.4,33.44,37402.0,22.0302,22.0499,21.9972,22.0236,37402.0
2022-01-06 14:00:00,33.43,33.44,33.34,33.41,182135.0,22.017,22.0236,21.9577,22.0038,182135.0
2022-01-06 14:30:00,33.43,33.47,33.37,33.39,82226.0,22.017,22.0433,21.9775,21.9907,82226.0
2022-01-06 15:00:00,33.39,33.39,33.29,33.37,68345.0,21.9907,21.9907,21.9248,21.9775,68345.0
2022-01-06 15:30:00,33.36,33.36,33.19,33.21,246224.0,21.9709,21.9709,21.8589,21.8721,246224.0
2022-01-07 09:30:00,33.08,33.27,32.82,33.01,340584.0,21.7865,21.9116,21.6152,21.7404,340584.0
2022-01-07 10:00:00,33.0,33.06,32.87,32.88,270177.0,21.7338,21.7733,21.6482,21.6548,270177.0
2022-01-07 10:30:00,32.88,32.98,32.83,32.87,164893.0,21.6548,21.7206,21.6218,21.6482,164893.0
2022-01-07 11:00:00,32.87,33.01,32.87,32.98,272477.0,21.6482,21.7404,21.6482,21.7206,272477.0
2022-01-07 11:30:00,32.98,33.01,32.9,32.98,102326.0,21.7206,21.7404,21.6679,21.7206,102326.0
2022-01-07 12:00:00,32.98,32.98,32.86,32.88,106312.0,21.7206,21.7206,21.6416,21.6548,106312.0
2022-01-07 12:30:00,32.89,33.01,32.86,33.0,178450.0,21.6614,21.7404,21.6416,21.7338,178450.0
2022-01-07 13:00:00,32.99,33.02,32.97,33.01,691240.0,21.7272,21.747,21.714,21.7404,691240.0
2022-01-07 13:30:00,33.02,33.17,32.95,32.97,101318.0,21.747,21.8458,21.7009,21.714,101318.0
2022-01-07 14:00:00,32.97,33.04,32.91,33.04,195449.0,21.714,21.7601,21.6745,21.7601,195449.0
2022-01-07 14:30:00,33.04,33.12,32.99,33.11,175114.0,21.7601,21.8128,21.7272,21.8062,175114.0
2022-01-07 15:00:00,33.1,33.2,33.08,33.2,290999.0,21.7997,21.8655,21.7865,21.8655,290999.0
2022-01-07 15:30:00,33.2,33.22,33.04,33.08,782397.0,21.8655,21.8787,21.7601,21.7865,782397.0
2022-01-10 09:30:00,33.2,33.25,33.05,33.12,76661.0,21.8655,21.8984,21.7667,21.8128,76661.0
2022-01-10 10:00:00,33.11,33.22,33.05,33.11,59618.0,21.8062,21.8787,21.7667,21.8062,59618.0
2022-01-10 10:30:00,33.12,33.27,33.12,33.27,85418.0,21.8128,21.9116,21.8128,21.9116,85418.0
2022-01-10 11:00:00,33.26,33.31,33.1,33.11,71386.0,21.905,21.938,21.7997,21.8062,71386.0
2022-01-10 11:30:00,33.1,33.16,33.01,33.02,128653.0,21.7997,21.8392,21.7404,21.747,128653.0
2022-01-10 12:00:00,33.02,33.03,32.97,33.01,71348.0,21.747,21.7536,21.714,21.7404,71348.0
2022-01-10 12:30:00,33.0,33.03,32.93,32.96,109059.0,21.7338,21.7536,21.6877,21.7075,109059.0
2022-01-10 13:00:00,32.96,33.01,32.93,32.97,62397.0,21.7075,21.7404,21.6877,21.714,62397.0
2022-01-10 13:30:00,32.96,33.01,32.92,32.99,66050.0,21.7075,21.7404,21.6811,21.7272,66050.0
2022-01-10 14:00:00,32.99,33.07,32.98,33.04,227422.0,21.7272,21.7799,21.7206,21.7601,227422.0
2022-01-10 14:30:00,33.03,33.08,33.01,33.07,186829.0,21.7536,21.7865,21.7404,21.7799,186829.0
2022-01-10 15:00:00,33.08,33.12,33.02,33.11,165541.0,21.7865,21.8128,21.747,21.8062,165541.0
2022-01-10 15:30:00,33.1,33.12,32.98,33.01,513458.0,21.7997,21.8128,21.7206,21.7404,513458.0
2022-01-11 09:30:00,32.96,33.07,32.63,32.63,153797.0,21.7075,21.7799,21.4901,21.4901,153797.0
2022-01-11 10:00:00,32.66,32.9,32.66,32.84,120855.0,21.5099,21.6679,21.5099,21.6284,120855.0
2022-01-11 10:30:00,32.85,32.95,32.81,32.88,84893.0,21.635,21.7009,21.6087,21.6548,84893.0
2022-01-11 11:00:00,32.88,33.0,32.87,32.92,79063.0,21.6548,21.7338,21.6482,21.6811,79063.0
2022-01-11 11:30:00,32.91,33.01,32.88,33.01,82775.0,21.6745,21.7404,21.6548,21.7404,82775.0
2022-01-11 12:00:00,33.01,33.08,32.97,33.06,61772.0,21.7404,21.7865,21.714,21.7733,61772.0
2022-01-11 12:30:00,33.07,33.1,33.04,33.08,57043.0,21.7799,21.7997,21.7601,21.7865,57043.0
2022-01-11 13:00:00,33.07,33.07,32.97,33.0,100522.0,21.7799,21.7799,21.714,21.7338,100522.0
2022-01-11 13:30:00,33.01,33.01,32.88,32.89,51155.0,21.7404,21.7404,21.6548,21.6614,51155.0
2022-01-11 14:00:00,32.89,32.99,32.85,32.98,101460.0,21.6614,21.7272,21.635,21.7206,101460.0
2022-01-11 14:30:00,32.97,33.02,32.89,32.93,70785.0,21.714,21.747,21.6614,21.6877,70785.0
2022-01-11 15:00:00,32.92,33.0,32.92,32.98,98950.0,21.6811,21.7338,21.6811,21.7206,98950.0
2022-01-11 15:30:00,32.97,32.98,32.89,32.95,571778.0,21.714,21.7206,21.6614,21.7009,571778.0
2022-01-12 09:30:00,32.82,33.0,32.81,32.97,51496.0,21.6152,21.7338,21.6087,21.714,51496.0
2022-01-12 10:00:00,32.97,33.07,32.95,33.04,98812.0,21.714,21.7799,21.7009,21.7601,98812.0
2022-01-12 10:30:00,33.03,33.07,32.92,33.0,57917.0,21.7536,21.7799,21.6811,21.7338,57917.0
2022-01-12 11:00:00,33.0,33.03,32.92,32.97,51970.0,21.7338,21.7536,21.6811,21.714,51970.0
2022-01-12 11:30:00,32.97,32.98,32.89,32.95,29953.0,21.714,21.7206,21.6614,21.7009,29953.0
2022-01-12 12:00:00,32.95,33.01,32.92,33.01,110265.0,21.7009,21.7404,21.6811,21.7404,110265.0
2022-01-12 12:30:00,33.0,33.0,32.88,32.89,49748.0,21.7338,21.7338,21.6548,21.6614,49748.0
2022-01-12 13:00:00,32.89,32.97,32.85,32.88,150965.0,21.6614,21.714,21.635,21.6548,150965.0
2022-01-12 13:30:00,32.88,32.94,32.83,32.86,167722.0,21.6548,21.6943,21.6218,21.6416,167722.0
2022-01-12 14:00:00,32.85,32.95,32.79,32.82,147252.0,21.635,21.7009,21.5955,21.6152,147252.0
2022-01-12 14:30:00,32.82,32.91,32.8,32.88,152364.0,21.6152,21.6745,21.6021,21.6548,152364.0
2022-01-12 15:00:00,32.89,32.9,32.81,32.84,110581.0,21.6614,21.6679,21.6087,21.6284,110581.0
2022-01-12 15:30:00,32.83,32.98,32.78,32.9,528904.0,21.6218,21.7206,21.5889,21.6679,528904.0
2022-01-13 09:30:00,33.0,33.0,32.74,32.75,70666.0,21.7338,21.7338,21.5626,21.5691,70666.0
2022-01-13 10:00:00,32.77,32.87,32.72,32.87,63520.0,21.5823,21.6482,21.5494,21.6482,63520.0
2022-01-13 10:30:00,32.87,33.0,32.87,32.99,61553.0,21.6482,21.7338,21.6482,21.7272,61553.0
2022-01-13 11:00:00,32.99,33.02,32.95,33.0,69827.0,21.7272,21.747,21.7009,21.7338,69827.0
2022-01-13 11:30:00,33.0,33.14,32.97,33.08,88402.0,21.7338,21.826,21.714,21.7865,88402.0
2022-01-13 12:00:00,33.07,33.08,32.92,32.99,87303.0,21.7799,21.7865,21.6811,21.7272,87303.0
2022-01-13 12:30:00,32.98,33.02,32.93,33.0,60950.0,21.7206,21.747,21.6877,21.7338,60950.0
2022-01-13 13:00:00,33.0,33.03,32.96,33.01,76979.0,21.7338,21.7536,21.7075,21.7404,76979.0
2022-01-13 13:30:00,33.02,33.02,32.83,32.86,86688.0,21.747,21.747,21.6218,21.6416,86688.0
2022-01-13 14:00:00,32.86,32.87,32.72,32.73,99522.0,21.6416,21.6482,21.5494,21.556,99522.0
2022-01-13 14:30:00,32.72,32.76,32.7,32.75,82612.0,21.5494,21.5757,21.5362,21.5691,82612.0
2022-01-13 15:00:00,32.74,32.78,32.61,32.63,293229.0,21.5626,21.5889,21.4769,21.4901,293229.0
2022-01-13 15:30:00,32.63,32.77,32.6,32.77,779948.0,21.4901,21.5823,21.4704,21.5823,779948.0
2022-01-14 09:30:00,32.67,32.67,32.46,32.63,137003.0,21.5165,21.5165,21.3782,21.4901,137003.0
2022-01-14 10:00:00,32.64,32.73,32.61,32.64,82093.0,21.4967,21.556,21.4769,21.4967,82093.0
2022-01-14 10:30:00,32.64,32.74,32.59,32.64,89475.0,21.4967,21.5626,21.4638,21.4967,89475.0
2022-01-14 11:00:00,32.64,32.64,32.39,32.45,81290.0,21.4967,21.4967,21.3321,21.3716,81290.0
2022-01-14 11:30:00,32.44,32.59,32.42,32.56,112443.0,21.365,21.4638,21.3518,21.444,112443.0
2022-01-14 12:00:00,32.56,32.64,32.49,32.64,81301.0,21.444,21.4967,21.3979,21.4967,81301.0
2022-01-14 12:30:00,32.63,32.64,32.43,32.47,118668.0,21.4901,21.4967,21.3584,21.3847,118668.0
2022-01-14 13:00:00,32.46,32.52,32.41,32.5,62806.0,21.3782,21.4177,21.3452,21.4045,62806.0
2022-01-14 13:30:00,32.5,32.52,32.41,32.47,52194.0,21.4045,21.4177,21.3452,21.3847,52194.0
2022-01-14 14:00:00,32.48,32.6,32.47,32.52,77100.0,21.3913,21.4704,21.3847,21.4177,77100.0
2022-01-14 14:30:00,32.51,32.67,32.51,32.65,207857.0,21.4111,21.5165,21.4111,21.5033,207857.0
2022-01-14 15:00:00,32.65,32.79,32.64,32.76,185254.0,21.5033,21.5955,21.4967,21.5757,185254.0
2022-01-14 15:30:00,32.76,32.88,32.73,32.77,368930.0,21.5757,21.6548,21.556,21.5823,368930.0
2022-01-18 09:30:00,32.65,32.71,32.45,32.45,72946.0,21.5033,21.5428,21.3716,21.3716,72946.0
2022-01-18 10:00:00,32.48,32.55,32.34,32.44,33702.0,21.3913,21.4374,21.2991,21.365,33702.0
2022-01-18 10:30:00,32.44,32.5,32.41,32.46,46493.0,21.365,21.4045,21.3452,21.3782,46493.0
2022-01-18 11:00:00,32.46,32.56,32.4,32.54,40470.0,21.3782,21.444,21.3386,21.4308,40470.0
2022-01-18 11:30:00,32.54,32.55,32.42,32.44,26964.0,21.4308,21.4374,21.3518,21.365,26964.0
2022-01-18 12:00:00,32.43,32.46,32.37,32.44,19105.0,21.3584,21.3782,21.3189,21.365,19105.0
2022-01-18 12:30:00,32.43,32.47,32.34,32.36,45163.0,21.3584,21.3847,21.2991,21.3123,45163.0
2022-01-18 13:00:00,32.35,32.51,32.34,32.48,31098.0,21.3057,21.4111,21.2991,21.3913,31098.0
2022-01-18 13:30:00,32.49,32.5,32.35,32.38,57380.0,21.3979,21.4045,21.3057,21.3255,57380.0
2022-01-18 14:00:00,32.38,32.43,32.35,32.36,73542.0,21.3255,21.3584,21.3057,21.3123,73542.0
2022-01-18 14:30:00,32.36,32.46,32.34,32.43,86923.0,21.3123,21.3782,21.2991,21.3584,86923.0
2022-01-18 15:00:00,32.44,32.46,32.33,32.37,141126.0,21.365,21.3782,21.2925,21.3189,141126.0
2022-01-18 15:30:00,32.37,32.4,32.23,32.34,317327.0,21.3189,21.3386,21.2267,21.2991,317327.0
2022-01-19 09:30:00,32.42,32.55,32.25,32.27,70000.0,21.3518,21.4374,21.2398,21.253,70000.0
2022-01-19 10:00:00,32.25,32.35,32.06,32.11,78961.0,21.2398,21.3057,21.1147,21.1476,78961.0
2022-01-19 10:30:00,32.11,32.17,32.03,32.14,132813.0,21.1476,21.1872,21.095,21.1674,132813.0
2022-01-19 11:00:00,32.13,32.23,32.07,32.14,78535.0,21.1608,21.2267,21.1213,21.1674,78535.0
2022-01-19 11:30:00,32.15,32.32,32.09,32.27,171432.0,21.174,21.2859,21.1345,21.253,171432.0
2022-01-19 12:00:00,32.26,32.33,32.23,32.28,123887.0,21.2464,21.2925,21.2267,21.2596,123887.0
2022-01-19 12:30:00,32.27,32.27,32.15,32.19,36063.0,21.253,21.253,21.174,21.2003,36063.0
2022-01-19 13:00:00,32.18,32.23,32.13,32.15,61670.0,21.1937,21.2267,21.1608,21.174,61670.0
2022-01-19 13:30:00,32.13,32.16,32.09,32.12,42968.0,21.1608,21.1806,21.1345,21.1542,42968.0
2022-01-19 14:00:00,32.11,32.21,32.08,32.15,140036.0,21.1476,21.2135,21.1279,21.174,140036.0
2022-01-19 14:30:00,32.14,32.27,32.12,32.2,157445.0,21.1674,21.253,21.1542,21.2069,157445.0
2022-01-19 15:00:00,32.2,32.21,32.11,32.16,267069.0,21.2069,21.2135,21.1476,21.1806,267069.0
2022-01-19 15:30:00,32.15,32.21,31.84,31.9,745422.0,21.174,21.2135,20.9698,21.0093,745422.0
2022-01-20 09:30:00,31.9,32.17,31.9,32.1,114455.0,21.0093,21.1872,21.0093,21.1411,114455.0
2022-01-20 10:00:00,32.1,32.15,32.04,32.1,147971.0,21.1411,21.174,21.1015,21.1411,147971.0
2022-01-20 10:30:00,32.12,32.15,32.06,32.15,137436.0,21.1542,21.174,21.1147,21.174,137436.0
2022-01-20 11:00:00,32.15,32.17,32.03,32.15,303390.0,21.174,21.1872,21.095,21.174,303390.0
2022-01-20 11:30:00,32.15,32.27,32.14,32.16,143879.0,21.174,21.253,21.1674,21.1806,143879.0
2022-01-20 12:00:00,32.17,32.24,32.12,32.15,250783.0,21.1872,21.2333,21.1542,21.174,250783.0
2022-01-20 12:30:00,32.16,32.24,32.1,32.11,241156.0,21.1806,21.2333,21.1411,21.1476,241156.0
2022-01-20 13:00:00,32.11,32.11,32.01,32.07,75575.0,21.1476,21.1476,21.0818,21.1213,75575.0
2022-01-20 13:30:00,32.07,32.15,32.06,32.1,139805.0,21.1213,21.174,21.1147,21.1411,139805.0
2022-01-20 14:00:00,32.1,32.14,31.99,32.02,117689.0,21.1411,21.1674,21.0686,21.0884,117689.0
2022-01-20 14:30:00,32.01,32.01,31.89,31.94,104846.0,21.0818,21.0818,21.0028,21.0357,104846.0
2022-01-20 15:00:00,31.94,31.96,31.82,31.83,203524.0,21.0357,21.0489,20.9566,20.9632,203524.0
2022-01-20 15:30:00,31.82,31.9,31.67,31.68,757421.0,20.9566,21.0093,20.8579,20.8644,757421.0
2022-01-21 09:30:00,31.86,31.91,31.65,31.83,187160.0,20.983,21.0159,20.8447,20.9632,187160.0
2022-01-21 10:00:00,31.86,31.88,31.69,31.78,109754.0,20.983,20.9962,20.871,20.9303,109754.0
2022-01-21 10:30:00,31.78,31.91,31.71,31.89,124269.0,20.9303,21.0159,20.8842,21.0028,124269.0
2022-01-21 11:00:00,31.91,31.92,31.81,31.83,118276.0,21.0159,21.0225,20.9501,20.9632,118276.0
2022-01-21 11:30:00,31.82,31.95,31.72,31.94,331067.0,20.9566,21.0423,20.8908,21.0357,331067.0
2022-01-21 12:00:00,31.93,32.0,31.84,31.97,73160.0,21.0291,21.0752,20.9698,21.0554,73160.0
2022-01-21 12:30:00,31.96,32.03,31.77,31.79,249809.0,21.0489,21.095,20.9237,20.9369,249809.0
2022-01-21 13:00:00,31.78,31.8,31.63,31.69,122684.0,20.9303,20.9435,20.8315,20.871,122684.0
2022-01-21 13:30:00,31.7,31.74,31.59,31.61,245038.0,20.8776,20.904,20.8052,20.8183,245038.0
2022-01-21 14:00:00,31.62,31.69,31.57,31.64,315888.0,20.8249,20.871,20.792,20.8381,315888.0
2022-01-21 14:30:00,31.64,31.64,31.47,31.49,189959.0,20.8381,20.8381,20.7261,20.7393,189959.0
2022-01-21 15:00:00,31.48,31.52,31.35,31.46,315911.0,20.7327,20.7591,20.6471,20.7196,315911.0
2022-01-21 15:30:00,31.46,31.61,31.42,31.57,962082.0,20.7196,20.8183,20.6932,20.792,962082.0
2022-01-24 09:30:00,31.3,31.41,31.03,31.08,170498.0,20.6142,20.6866,20.4364,20.4693,170498.0
2022-01-24 10:00:00,31.07,31.2,30.98,31.16,155403.0,20.4627,20.5483,20.4034,20.522,155403.0
2022-01-24 10:30:00,31.16,31.31,31.14,31.19,117958.0,20.522,20.6208,20.5088,20.5417,117958.0
2022-01-24 11:00:00,31.19,31.25,31.09,31.23,79322.0,20.5417,20.5812,20.4759,20.5681,79322.0
2022-01-24 11:30:00,31.23,31.23,30.94,31.11,166200.0,20.5681,20.5681,20.3771,20.489,166200.0
2022-01-24 12:00:00,31.1,31.11,30.84,30.88,169474.0,20.4825,20.489,20.3112,20.3376,169474.0
2022-01-24 12:30:00,30.88,30.99,30.73,30.98,103180.0,20.3376,20.41,20.2388,20.4034,103180.0
2022-01-24 13:00:00,30.98,31.04,30.86,31.0,169879.0,20.4034,20.4429,20.3244,20.4166,169879.0
2022-01-24 13:30:00,31.0,31.22,30.9,31.22,91637.0,20.4166,20.5615,20.3507,20.5615,91637.0
2022-01-24 14:00:00,31.22,31.42,31.2,31.22,179856.0,20.5615,20.6932,20.5483,20.5615,179856.0
2022-01-24 14:30:00,31.21,31.28,31.04,31.21,131534.0,20.5549,20.601,20.4429,20.5549,131534.0
2022-01-24 15:00:00,31.21,31.57,31.18,31.45,375809.0,20.5549,20.792,20.5351,20.713,375809.0
2022-01-24 15:30:00,31.44,31.94,31.41,31.77,737494.0,20.7064,21.0357,20.6866,20.9237,737494.0
2022-01-25 09:30:00,31.64,31.81,31.5,31.55,169243.0,20.8381,20.9501,20.7459,20.7788,169243.0
2022-01-25 10:00:00,31.53,31.67,31.36,31.67,86772.0,20.7657,20.8579,20.6537,20.8579,86772.0
2022-01-25 10:30:00,31.66,31.93,31.63,31.74,187651.0,20.8513,21.0291,20.8315,20.904,187651.0
2022-01-25 11:00:00,31.74,31.9,31.64,31.87,94408.0,20.904,21.0093,20.8381,20.9896,94408.0
2022-01-25 11:30:00,31.86,31.86,31.63,31.67,97018.0,20.983,20.983,20.8315,20.8579,97018.0
2022-01-25 12:00:00,31.66,31.94,31.63,31.92,332186.0,20.8513,21.0357,20.8315,21.0225,332186.0
2022-01-25 12:30:00,31.9,31.92,31.79,31.82,107939.0,21.0093,21.0225,20.9369,20.9566,107939.0
2022-01-25 13:00:00,31.82,31.94,31.74,31.92,84384.0,20.9566,21.0357,20.904,21.0225,84384.0
2022-01-25 13:30:00,31.93,32.15,31.89,32.14,82227.0,21.0291,21.174,21.0028,21.1674,82227.0
2022-01-25 14:00:00,32.15,32.28,32.14,32.22,176100.0,21.174,21.2596,21.1674,21.2201,176100.0
2022-01-25 14:30:00,32.22,32.46,32.18,32.45,525713.0,21.2201,21.3782,21.1937,21.3716,525713.0
2022-01-25 15:00:00,32.45,32.62,32.36,32.41,699231.0,21.3716,21.4835,21.3123,21.3452,699231.0
2022-01-25 15:30:00,32.41,32.47,32.23,32.28,628979.0,21.3452,21.3847,21.2267,21.2596,628979.0
2022-01-26 09:30:00,32.52,32.72,32.37,32.48,173839.0,21.4177,21.5494,21.3189,21.3913,173839.0
2022-01-26 10:00:00,32.47,32.62,32.22,32.26,132711.0,21.3847,21.4835,21.2201,21.2464,132711.0
2022-01-26 10:30:00,32.25,32.26,32.15,32.23,96873.0,21.2398,21.2464,21.174,21.2267,96873.0
2022-01-26 11:00:00,32.23,32.29,32.19,32.24,152502.0,21.2267,21.2662,21.2003,21.2333,152502.0
2022-01-26 11:30:00,32.24,32.27,32.13,32.21,171325.0,21.2333,21.253,21.1608,21.2135,171325.0
2022-01-26 12:00:00,32.2,32.23,31.9,31.93,117050.0,21.2069,21.2267,21.0093,21.0291,117050.0
2022-01-26 12:30:00,31.93,32.03,31.91,31.97,118632.0,21.0291,21.095,21.0159,21.0554,118632.0
2022-01-26 13:00:00,31.98,32.0,31.91,31.97,72059.0,21.062,21.0752,21.0159,21.0554,72059.0
2022-01-26 13:30:00,31.96,31.97,31.82,31.86,57782.0,21.0489,21.0554,20.9566,20.983,57782.0
2022-01-26 14:00:00,31.87,32.09,31.84,32.05,117183.0,20.9896,21.1345,20.9698,21.1081,117183.0
2022-01-26 14:30:00,32.04,32.07,31.76,31.81,130360.0,21.1015,21.1213,20.9171,20.9501,130360.0
2022-01-26 15:00:00,31.82,31.83,31.43,31.61,242856.0,20.9566,20.9632,20.6998,20.8183,242856.0
2022-01-26 15:30:00,31.62,31.88,31.55,31.55,1074507.0,20.8249,20.9962,20.7788,20.7788,1074507.0
2022-01-27 09:30:00,31.7,32.09,31.69,32.09,219593.0,20.8776,21.1345,20.871,21.1345,219593.0
2022-01-27 10:00:00,32.09,32.4,31.99,32.13,310216.0,21.1345,21.3386,21.0686,21.1608,310216.0
2022-01-27 10:30:00,32.13,32.24,32.03,32.24,117041.0,21.1608,21.2333,21.095,21.2333,117041.0
2022-01-27 11:00:00,32.25,32.33,32.13,32.16,145915.0,21.2398,21.2925,21.1608,21.1806,145915.0
2022-01-27 11:30:00,32.18,32.37,32.17,32.36,418111.0,21.1937,21.3189,21.1872,21.3123,418111.0
2022-01-27 12:00:00,32.35,32.43,32.21,32.27,373767.0,21.3057,21.3584,21.2135,21.253,373767.0
2022-01-27 12:30:00,32.27,32.31,32.15,32.27,662308.0,21.253,21.2794,21.174,21.253,662308.0
2022-01-27 13:00:00,32.28,32.31,32.03,32.05,215227.0,21.2596,21.2794,21.095,21.1081,215227.0
2022-01-27 13:30:00,32.06,32.12,31.94,31.99,173639.0,21.1147,21.1542,21.0357,21.0686,173639.0
2022-01-27 14:00:00,31.99,32.08,31.81,31.83,104837.0,21.0686,21.1279,20.9501,20.9632,104837.0
2022-01-27 14:30:00,31.83,31.94,31.79,31.83,100434.0,20.9632,21.0357,20.9369,20.9632,100434.0
2022-01-27 15:00:00,31.83,31.89,31.51,31.75,226834.0,20.9632,21.0028,20.7525,20.9105,226834.0
2022-01-27 15:30:00,31.76,31.83,31.68,31.7,563094.0,20.9171,20.9632,20.8644,20.8776,563094.0
2022-01-28 09:30:00,31.73,31.79,31.24,31.24,111947.0,20.8974,20.9369,20.5747,20.5747,111947.0
2022-01-28 10:00:00,31.25,31.32,31.09,31.16,68693.0,20.5812,20.6273,20.4759,20.522,68693.0
2022-01-28 10:30:00,31.15,31.23,31.0,31.15,200891.0,20.5154,20.5681,20.4166,20.5154,200891.0
2022-01-28 11:00:00,31.15,31.16,31.06,31.11,74867.0,20.5154,20.522,20.4561,20.489,74867.0
2022-01-28 11:30:00,31.11,31.25,31.09,31.19,223635.0,20.489,20.5812,20.4759,20.5417,223635.0
2022-01-28 12:00:00,31.19,31.22,31.11,31.14,128063.0,20.5417,20.5615,20.489,20.5088,128063.0
2022-01-28 12:30:00,31.13,31.15,30.93,30.96,84839.0,20.5022,20.5154,20.3705,20.3903,84839.0
2022-01-28 13:00:00,30.97,31.05,30.93,30.99,89141.0,20.3968,20.4495,20.3705,20.41,89141.0
2022-01-28 13:30:00,31.0,31.33,30.98,31.26,111872.0,20.4166,20.6339,20.4034,20.5878,111872.0
2022-01-28 14:00:00,31.26,31.3,31.08,31.09,143643.0,20.5878,20.6142,20.4693,20.4759,143643.0
2022-01-28 14:30:00,31.09,31.48,31.05,31.47,324161.0,20.4759,20.7327,20.4495,20.7261,324161.0
2022-01-28 15:00:00,31.49,31.68,31.43,31.61,229381.0,20.7393,20.8644,20.6998,20.8183,229381.0
2022-01-28 15:30:00,31.61,32.12,31.55,32.1,735098.0,20.8183,21.1542,20.7788,21.1411,735098.0
2022-01-31 09:30:00,32.02,32.49,31.76,32.15,248992.0,21.0884,21.3979,20.9171,21.174,248992.0
2022-01-31 10:00:00,32.15,32.22,32.04,32.05,283181.0,21.174,21.2201,21.1015,21.1081,283181.0
2022-01-31 10:30:00,32.04,32.11,32.0,32.04,106870.0,21.1015,21.1476,21.0752,21.1015,106870.0
2022-01-31 11:00:00,32.04,32.06,31.99,32.0,65202.0,21.1015,21.1147,21.0686,21.0752,65202.0
2022-01-31 11:30:00,32.01,32.13,31.98,32.12,100787.0,21.0818,21.1608,21.062,21.1542,100787.0
2022-01-31 12:00:00,32.13,32.13,32.0,32.05,248034.0,21.1608,21.1608,21.0752,21.1081,248034.0
2022-01-31 12:30:00,32.05,32.19,32.03,32.11,911212.0,21.1081,21.2003,21.095,21.1476,911212.0
2022-01-31 13:00:00,32.11,32.11,32.01,32.04,195746.0,21.1476,21.1476,21.0818,21.1015,195746.0
2022-01-31 13:30:00,32.04,32.1,32.01,32.02,202366.0,21.1015,21.1411,21.0818,21.0884,202366.0
2022-01-31 14:00:00,32.02,32.48,31.99,32.48,299465.0,21.0884,21.3913,21.0686,21.3913,299465.0
2022-01-31 14:30:00,32.48,32.56,32.44,32.5,153550.0,21.3913,21.444,21.365,21.4045,153550.0
2022-01-31 15:00:00,32.5,32.52,32.32,32.39,181515.0,21.4045,21.4177,21.2859,21.3321,181515.0
2022-01-31 15:30:00,32.39,32.56,32.34,32.55,379148.0,21.3321,21.444,21.2991,21.4374,379148.0
2022-02-01 09:30:00,32.89,32.89,32.11,32.28,164746.0,21.6614,21.6614,21.1476,21.2596,164746.0
2022-02-01 10:00:00,32.23,32.23,32.0,32.11,85810.0,21.2267,21.2267,21.0752,21.1476,85810.0
2022-02-01 10:30:00,32.12,32.38,32.08,32.38,65878.0,21.1542,21.3255,21.1279,21.3255,65878.0
2022-02-01 11:00:00,32.38,32.39,32.27,32.29,63913.0,21.3255,21.3321,21.253,21.2662,63913.0
2022-02-01 11:30:00,32.28,32.4,32.24,32.27,73899.0,21.2596,21.3386,21.2333,21.253,73899.0
2022-02-01 12:00:00,32.27,32.27,32.19,32.21,74915.0,21.253,21.253,21.2003,21.2135,74915.0
2022-02-01 12:30:00,32.21,32.23,32.05,32.22,70065.0,21.2135,21.2267,21.1081,21.2201,70065.0
2022-02-01 13:00:00,32.22,32.33,32.15,32.33,71408.0,21.2201,21.2925,21.174,21.2925,71408.0
2022-02-01 13:30:00,32.32,32.48,32.28,32.47,284490.0,21.2859,21.3913,21.2596,21.3847,284490.0
2022-02-01 14:00:00,32.48,32.51,32.38,32.48,172246.0,21.3913,21.4111,21.3255,21.3913,172246.0
2022-02-01 14:30:00,32.49,32.52,32.44,32.5,169400.0,21.3979,21.4177,21.365,21.4045,169400.0
2022-02-01 15:00:00,32.49,32.51,32.41,32.45,142858.0,21.3979,21.4111,21.3452,21.3716,142858.0
2022-02-01 15:30:00,32.45,32.48,32.34,32.38,403568.0,21.3716,21.3913,21.2991,21.3255,403568.0
2022-02-02 09:30:00,32.41,32.6,32.22,32.58,178330.0,21.3452,21.4704,21.2201,21.4572,178330.0
2022-02-02 10:00:00,32.58,32.65,32.46,32.5,213470.0,21.4572,21.5033,21.3782,21.4045,213470.0
2022-02-02 10:30:00,32.49,32.57,32.43,32.55,72020.0,21.3979,21.4506,21.3584,21.4374,72020.0
2022-02-02 11:00:00,32.56,32.76,32.54,32.74,66889.0,21.444,21.5757,21.4308,21.5626,66889.0
2022-02-02 11:30:00,32.74,32.74,32.61,32.63,62671.0,21.5626,21.5626,21.4769,21.4901,62671.0
2022-02-02 12:00:00,32.63,32.66,32.47,32.49,46667.0,21.4901,21.5099,21.3847,21.3979,46667.0
2022-02-02 12:30:00,32.49,32.53,32.42,32.44,54121.0,21.3979,21.4243,21.3518,21.365,54121.0
2022-02-02 13:00:00,32.45,32.5,32.41,32.45,31023.0,21.3716,21.4045,21.3452,21.3716,31023.0
2022-02-02 13:30:00,32.46,32.62,32.45,32.62,182792.0,21.3782,21.4835,21.3716,21.4835,182792.0
2022-02-02 14:00:00,32.65,32.82,32.63,32.74,135850.0,21.5033,21.6152,21.4901,21.5626,135850.0
2022-02-02 14:30:00,32.75,32.78,32.7,32.73,62345.0,21.5691,21.5889,21.5362,21.556,62345.0
2022-02-02 15:00:00,32.73,32.74,32.64,32.67,93199.0,21.556,21.5626,21.4967,21.5165,93199.0
2022-02-02 15:30:00,32.68,32.73,32.6,32.61,312788.0,21.523,21.556,21.4704,21.4769,312788.0
2022-02-03 09:30:00,32.44,32.55,32.16,32.47,222865.0,21.365,21.4374,21.1806,21.3847,222865.0
2022-02-03 10:00:00,32.49,32.53,32.41,32.48,91227.0,21.3979,21.4243,21.3452,21.3913,91227.0
2022-02-03 10:30:00,32.48,32.53,32.4,32.41,118036.0,21.3913,21.4243,21.3386,21.3452,118036.0
2022-02-03 11:00:00,32.42,32.49,32.41,32.45,52703.0,21.3518,21.3979,21.3452,21.3716,52703.0
2022-02-03 11:30:00,32.45,32.47,32.25,32.26,62334.0,21.3716,21.3847,21.2398,21.2464,62334.0
2022-02-03 12:00:00,32.25,32.27,32.09,32.1,47614.0,21.2398,21.253,21.1345,21.1411,47614.0
2022-02-03 12:30:00,32.09,32.16,32.09,32.16,47565.0,21.1345,21.1806,21.1345,21.1806,47565.0
2022-02-03 13:00:00,32.16,32.28,32.13,32.22,39659.0,21.1806,21.2596,21.1608,21.2201,39659.0
2022-02-03 13:30:00,32.22,32.24,32.19,32.22,31521.0,21.2201,21.2333,21.2003,21.2201,31521.0
2022-02-03 14:00:00,32.23,32.26,32.13,32.13,46539.0,21.2267,21.2464,21.1608,21.1608,46539.0
2022-02-03 14:30:00,32.13,32.15,32.03,32.08,71828.0,21.1608,21.174,21.095,21.1279,71828.0
2022-02-03 15:00:00,32.08,32.14,32.03,32.11,70745.0,21.1279,21.1674,21.095,21.1476,70745.0
2022-02-03 15:30:00,32.1,32.15,32.03,32.08,417307.0,21.1411,21.174,21.095,21.1279,417307.0
2022-02-04 09:30:00,31.83,31.97,31.61,31.8,135696.0,20.9632,21.0554,20.8183,20.9435,135696.0
2022-02-04 10:00:00,31.81,31.94,31.73,31.76,102297.0,20.9501,21.0357,20.8974,20.9171,102297.0
2022-02-04 10:30:00,31.77,31.82,31.61,31.69,67447.0,20.9237,20.9566,20.8183,20.871,67447.0
2022-02-04 11:00:00,31.68,31.8,31.67,31.7,94293.0,20.8644,20.9435,20.8579,20.8776,94293.0
2022-02-04 11:30:00,31.7,31.86,31.69,31.76,63477.0,20.8776,20.983,20.871,20.9171,63477.0
2022-02-04 12:00:00,31.77,31.83,31.74,31.8,25566.0,20.9237,20.9632,20.904,20.9435,25566.0
2022-02-04 12:30:00,31.81,31.84,31.77,31.82,83139.0,20.9501,20.9698,20.9237,20.9566,83139.0
2022-02-04 13:00:00,31.83,31.98,31.82,31.93,56487.0,20.9632,21.062,20.9566,21.0291,56487.0
2022-02-04 13:30:00,31.93,32.09,31.89,32.02,44975.0,21.0291,21.1345,21.0028,21.0884,44975.0
2022-02-04 14:00:00,32.02,32.03,31.93,32.02,33653.0,21.0884,21.095,21.0291,21.0884,33653.0
2022-02-04 14:30:00,32.01,32.08,31.99,32.02,48620.0,21.0818,21.1279,21.0686,21.0884,48620.0
2022-02-04 15:00:00,32.02,32.12,32.0,32.02,69156.0,21.0884,21.1542,21.0752,21.0884,69156.0
2022-02-04 15:30:00,32.03,32.04,31.75,31.78,223716.0,21.095,21.1015,20.9105,20.9303,223716.0
2022-02-07 09:30:00,31.72,31.78,31.56,31.66,92253.0,20.8908,20.9303,20.7854,20.8513,92253.0
2022-02-07 10:00:00,31.72,31.8,31.66,31.7,181656.0,20.8908,20.9435,20.8513,20.8776,181656.0
2022-02-07 10:30:00,31.7,31.78,31.64,31.71,28444.0,20.8776,20.9303,20.8381,20.8842,28444.0
2022-02-07 11:00:00,31.71,31.74,31.66,31.7,58395.0,20.8842,20.904,20.8513,20.8776,58395.0
2022-02-07 11:30:00,31.7,31.72,31.59,31.63,64728.0,20.8776,20.8908,20.8052,20.8315,64728.0
2022-02-07 12:00:00,31.62,31.62,31.41,31.44,157355.0,20.8249,20.8249,20.6866,20.7064,157355.0
2022-02-07 12:30:00,31.43,31.46,31.24,31.3,283916.0,20.6998,20.7196,20.5747,20.6142,283916.0
2022-02-07 13:00:00,31.29,31.38,30.23,30.99,1196180.0,20.6076,20.6669,19.9095,20.41,1196180.0
2022-02-07 13:30:00,31.0,31.16,30.99,31.09,330314.0,20.4166,20.522,20.41,20.4759,330314.0
2022-02-07 14:00:00,31.07,31.11,30.95,31.08,234740.0,20.4627,20.489,20.3837,20.4693,234740.0
2022-02-07 14:30:00,31.08,31.11,31.05,31.1,125017.0,20.4693,20.489,20.4495,20.4825,125017.0
2022-02-07 15:00:00,31.11,31.12,30.98,30.99,167099.0,20.489,20.4956,20.4034,20.41,167099.0
2022-02-07 15:30:00,30.99,31.07,30.9,31.03,564500.0,20.41,20.4627,20.3507,20.4364,564500.0
2022-02-08 09:30:00,30.95,31.04,30.87,30.94,72136.0,20.3837,20.4429,20.331,20.3771,72136.0
2022-02-08 10:00:00,30.95,30.98,30.84,30.84,51178.0,20.3837,20.4034,20.3112,20.3112,51178.0
2022-02-08 10:30:00,30.85,30.91,30.82,30.86,332613.0,20.3178,20.3573,20.298,20.3244,332613.0
2022-02-08 11:00:00,30.86,31.01,30.86,31.0,57555.0,20.3244,20.4232,20.3244,20.4166,57555.0
2022-02-08 11:30:00,31.0,31.03,30.97,31.0,131490.0,20.4166,20.4364,20.3968,20.4166,131490.0
2022-02-08 12:00:00,31.0,31.03,30.93,30.94,84530.0,20.4166,20.4364,20.3705,20.3771,84530.0
2022-02-08 12:30:00,30.94,30.96,30.84,30.87,110940.0,20.3771,20.3903,20.3112,20.331,110940.0
2022-02-08 13:00:00,30.87,30.88,30.83,30.85,116002.0,20.331,20.3376,20.3046,20.3178,116002.0
2022-02-08 13:30:00,30.85,31.08,30.85,31.07,92537.0,20.3178,20.4693,20.3178,20.4627,92537.0
2022-02-08 14:00:00,31.08,31.15,30.96,30.96,90846.0,20.4693,20.5154,20.3903,20.3903,90846.0
2022-02-08 14:30:00,30.96,31.01,30.69,30.82,519686.0,20.3903,20.4232,20.2124,20.298,519686.0
2022-02-08 15:00:00,30.82,30.89,30.76,30.8,544964.0,20.298,20.3442,20.2585,20.2849,544964.0
2022-02-08 15:30:00,30.8,30.93,30.66,30.72,766317.0,20.2849,20.3705,20.1927,20.2322,766317.0
2022-02-09 09:30:00,30.92,31.05,30.89,30.97,227370.0,20.3639,20.4495,20.3442,20.3968,227370.0
2022-02-09 10:00:00,30.97,31.05,30.94,31.0,244844.0,20.3968,20.4495,20.3771,20.4166,244844.0
2022-02-09 10:30:00,31.0,31.02,30.95,31.0,213230.0,20.4166,20.4298,20.3837,20.4166,213230.0
2022-02-09 11:00:00,31.0,31.01,30.83,30.88,80131.0,20.4166,20.4232,20.3046,20.3376,80131.0
2022-02-09 11:30:00,30.87,30.9,30.77,30.83,88474.0,20.331,20.3507,20.2651,20.3046,88474.0
2022-02-09 12:00:00,30.83,30.91,30.78,30.88,216328.0,20.3046,20.3573,20.2717,20.3376,216328.0
2022-02-09 12:30:00,30.88,30.9,30.82,30.9,129809.0,20.3376,20.3507,20.298,20.3507,129809.0
2022-02-09 13:00:00,30.89,31.02,30.88,31.0,77379.0,20.3442,20.4298,20.3376,20.4166,77379.0
2022-02-09 13:30:00,30.99,31.07,30.95,31.04,107578.0,20.41,20.4627,20.3837,20.4429,107578.0
2022-02-09 14:00:00,31.04,31.36,31.03,31.33,153948.0,20.4429,20.6537,20.4364,20.6339,153948.0
2022-02-09 14:30:00,31.34,31.43,31.31,31.36,213366.0,20.6405,20.6998,20.6208,20.6537,213366.0
2022-02-09 15:00:00,31.35,31.49,31.34,31.48,107740.0,20.6471,20.7393,20.6405,20.7327,107740.0
2022-02-09 15:30:00,31.47,31.48,31.26,31.41,706668.0,20.7261,20.7327,20.5878,20.6866,706668.0
2022-02-10 09:30:00,31.08,31.37,30.77,31.25,115711.0,20.4693,20.6603,20.2651,20.5812,115711.0
2022-02-10 10:00:00,31.22,31.31,31.18,31.24,79042.0,20.5615,20.6208,20.5351,20.5747,79042.0
2022-02-10 10:30:00,31.23,31.31,31.16,31.18,45713.0,20.5681,20.6208,20.522,20.5351,45713.0
2022-02-10 11:00:00,31.18,31.27,31.14,31.18,32203.0,20.5351,20.5944,20.5088,20.5351,32203.0
2022-02-10 11:30:00,31.18,31.28,31.15,31.28,30163.0,20.5351,20.601,20.5154,20.601,30163.0
2022-02-10 12:00:00,31.29,31.31,31.25,31.29,27543.0,20.6076,20.6208,20.5812,20.6076,27543.0
2022-02-10 12:30:00,31.3,31.33,31.18,31.21,63168.0,20.6142,20.6339,20.5351,20.5549,63168.0
2022-02-10 13:00:00,31.21,31.28,30.98,30.98,155888.0,20.5549,20.601,20.4034,20.4034,155888.0
2022-02-10 13:30:00,30.96,31.03,30.93,31.03,93623.0,20.3903,20.4364,20.3705,20.4364,93623.0
2022-02-10 14:00:00,31.05,31.05,30.87,30.9,79284.0,20.4495,20.4495,20.331,20.3507,79284.0
2022-02-10 14:30:00,30.91,30.96,30.76,30.77,107690.0,20.3573,20.3903,20.2585,20.2651,107690.0
2022-02-10 15:00:00,30.78,30.85,30.72,30.81,84951.0,20.2717,20.3178,20.2322,20.2915,84951.0
2022-02-10 15:30:00,30.8,30.84,30.63,30.78,380102.0,20.2849,20.3112,20.1729,20.2717,380102.0
2022-02-11 09:30:00,30.89,31.09,30.85,30.93,119773.0,20.3442,20.4759,20.3178,20.3705,119773.0
2022-02-11 10:00:00,30.95,31.18,30.95,31.09,50403.0,20.3837,20.5351,20.3837,20.4759,50403.0
2022-02-11 10:30:00,31.09,31.12,30.89,30.94,56420.0,20.4759,20.4956,20.3442,20.3771,56420.0
2022-02-11 11:00:00,30.95,31.02,30.89,30.91,48809.0,20.3837,20.4298,20.3442,20.3573,48809.0
2022-02-11 11:30:00,30.92,30.92,30.82,30.89,22201.0,20.3639,20.3639,20.298,20.3442,22201.0
2022-02-11 12:00:00,30.89,30.92,30.81,30.84,39793.0,20.3442,20.3639,20.2915,20.3112,39793.0
2022-02-11 12:30:00,30.83,30.88,30.81,30.87,34729.0,20.3046,20.3376,20.2915,20.331,34729.0
2022-02-11 13:00:00,30.87,30.9,30.78,30.78,50962.0,20.331,20.3507,20.2717,20.2717,50962.0
2022-02-11 13:30:00,30.78,30.78,30.52,30.56,137953.0,20.2717,20.2717,20.1005,20.1268,137953.0
2022-02-11 14:00:00,30.55,30.77,30.48,30.67,118566.0,20.1202,20.2651,20.0741,20.1993,118566.0
2022-02-11 14:30:00,30.67,30.82,30.56,30.7,138683.0,20.1993,20.298,20.1268,20.219,138683.0
2022-02-11 15:00:00,30.69,30.8,30.59,30.77,247435.0,20.2124,20.2849,20.1466,20.2651,247435.0
2022-02-11 15:30:00,30.76,30.88,30.61,30.76,545060.0,20.2585,20.3376,20.1597,20.2585,545060.0
2022-02-14 09:30:00,30.87,30.98,30.76,30.85,50598.0,20.331,20.4034,20.2585,20.3178,50598.0
2022-02-14 10:00:00,30.85,30.89,30.64,30.69,65429.0,20.3178,20.3442,20.1795,20.2124,65429.0
2022-02-14 10:30:00,30.68,30.69,30.59,30.62,71699.0,20.2058,20.2124,20.1466,20.1663,71699.0
2022-02-14 11:00:00,30.62,30.68,30.59,30.65,61018.0,20.1663,20.2058,20.1466,20.1861,61018.0
2022-02-14 11:30:00,30.65,30.75,30.64,30.75,27291.0,20.1861,20.2519,20.1795,20.2519,27291.0
2022-02-14 12:00:00,30.75,30.76,30.66,30.72,35056.0,20.2519,20.2585,20.1927,20.2322,35056.0
2022-02-14 12:30:00,30.74,30.78,30.71,30.75,14985.0,20.2454,20.2717,20.2256,20.2519,14985.0
2022-02-14 13:00:00,30.75,30.8,30.69,30.69,31694.0,20.2519,20.2849,20.2124,20.2124,31694.0
2022-02-14 13:30:00,30.69,30.7,30.54,30.58,45176.0,20.2124,20.219,20.1136,20.14,45176.0
2022-02-14 14:00:00,30.55,30.74,30.54,30.66,95967.0,20.1202,20.2454,20.1136,20.1927,95967.0
2022-02-14 14:30:00,30.63,30.83,30.56,30.83,75046.0,20.1729,20.3046,20.1268,20.3046,75046.0
2022-02-14 15:00:00,30.83,30.91,30.73,30.87,79895.0,20.3046,20.3573,20.2388,20.331,79895.0
2022-02-14 15:30:00,30.86,30.92,30.7,30.7,313212.0,20.3244,20.3639,20.219,20.219,313212.0
2022-02-15 09:30:00,30.97,31.01,30.62,30.62,59814.0,20.3968,20.4232,20.1663,20.1663,59814.0
2022-02-15 10:00:00,30.62,30.68,30.6,30.68,30118.0,20.1663,20.2058,20.1532,20.2058,30118.0
2022-02-15 10:30:00,30.68,30.76,30.64,30.64,35684.0,20.2058,20.2585,20.1795,20.1795,35684.0
2022-02-15 11:00:00,30.64,30.67,30.5,30.53,43654.0,20.1795,20.1993,20.0873,20.1071,43654.0
2022-02-15 11:30:00,30.55,30.66,30.55,30.65,28403.0,20.1202,20.1927,20.1202,20.1861,28403.0
2022-02-15 12:00:00,30.65,30.71,30.6,30.71,33730.0,20.1861,20.2256,20.1532,20.2256,33730.0
2022-02-15 12:30:00,30.71,30.75,30.69,30.73,27079.0,20.2256,20.2519,20.2124,20.2388,27079.0
2022-02-15 13:00:00,30.76,30.83,30.75,30.82,21940.0,20.2585,20.3046,20.2519,20.298,21940.0
2022-02-15 13:30:00,30.83,30.9,30.81,30.89,48178.0,20.3046,20.3507,20.2915,20.3442,48178.0
2022-02-15 14:00:00,30.89,30.9,30.79,30.81,44995.0,20.3442,20.3507,20.2783,20.2915,44995.0
2022-02-15 14:30:00,30.82,30.82,30.69,30.73,28091.0,20.298,20.298,20.2124,20.2388,28091.0
2022-02-15 15:00:00,30.73,30.74,30.63,30.63,54112.0,20.2388,20.2454,20.1729,20.1729,54112.0
2022-02-15 15:30:00,30.64,30.68,30.53,30.64,729498.0,20.1795,20.2058,20.1071,20.1795,729498.0
2022-02-16 09:30:00,30.77,30.88,30.66,30.73,45438.0,20.2651,20.3376,20.1927,20.2388,45438.0
2022-02-16 10:00:00,30.72,30.75,30.59,30.7,49193.0,20.2322,20.2519,20.1466,20.219,49193.0
2022-02-16 10:30:00,30.7,30.77,30.67,30.68,53982.0,20.219,20.2651,20.1993,20.2058,53982.0
2022-02-16 11:00:00,30.68,30.75,30.64,30.71,58889.0,20.2058,20.2519,20.1795,20.2256,58889.0
2022-02-16 11:30:00,30.71,30.74,30.68,30.71,28564.0,20.2256,20.2454,20.2058,20.2256,28564.0
2022-02-16 12:00:00,30.71,30.77,30.7,30.75,48381.0,20.2256,20.2651,20.219,20.2519,48381.0
2022-02-16 12:30:00,30.74,30.77,30.69,30.77,67786.0,20.2454,20.2651,20.2124,20.2651,67786.0
2022-02-16 13:00:00,30.77,30.79,30.75,30.76,42461.0,20.2651,20.2783,20.2519,20.2585,42461.0
2022-02-16 13:30:00,30.76,30.77,30.67,30.72,52700.0,20.2585,20.2651,20.1993,20.2322,52700.0
2022-02-16 14:00:00,30.72,30.97,30.71,30.93,79022.0,20.2322,20.3968,20.2256,20.3705,79022.0
2022-02-16 14:30:00,30.94,30.99,30.89,30.98,50328.0,20.3771,20.41,20.3442,20.4034,50328.0
2022-02-16 15:00:00,30.99,31.05,30.94,31.0,144643.0,20.41,20.4495,20.3771,20.4166,144643.0
2022-02-16 15:30:00,30.99,31.05,30.93,30.93,260227.0,20.41,20.4495,20.3705,20.3705,260227.0
2022-02-17 09:30:00,30.81,30.95,30.65,30.68,51120.0,20.2915,20.3837,20.1861,20.2058,51120.0
2022-02-17 10:00:00,30.67,30.89,30.67,30.79,55712.0,20.1993,20.3442,20.1993,20.2783,55712.0
2022-02-17 10:30:00,30.79,30.86,30.77,30.8,52795.0,20.2783,20.3244,20.2651,20.2849,52795.0
2022-02-17 11:00:00,30.8,30.84,30.71,30.73,41065.0,20.2849,20.3112,20.2256,20.2388,41065.0
2022-02-17 11:30:00,30.73,30.89,30.71,30.86,35687.0,20.2388,20.3442,20.2256,20.3244,35687.0
2022-02-17 12:00:00,30.85,30.94,30.84,30.93,35349.0,20.3178,20.3771,20.3112,20.3705,35349.0
2022-02-17 12:30:00,30.93,30.98,30.92,30.93,63199.0,20.3705,20.4034,20.3639,20.3705,63199.0
2022-02-17 13:00:00,30.93,31.07,30.9,31.07,76343.0,20.3705,20.4627,20.3507,20.4627,76343.0
2022-02-17 13:30:00,31.06,31.13,31.06,31.06,76807.0,20.4561,20.5022,20.4561,20.4561,76807.0
2022-02-17 14:00:00,31.07,31.08,31.01,31.06,119498.0,20.4627,20.4693,20.4232,20.4561,119498.0
2022-02-17 14:30:00,31.06,31.17,31.0,31.12,201937.0,20.4561,20.5286,20.4166,20.4956,201937.0
2022-02-17 15:00:00,31.13,31.13,30.93,31.08,286533.0,20.5022,20.5022,20.3705,20.4693,286533.0
2022-02-17 15:30:00,31.09,31.09,30.99,31.03,723042.0,20.4759,20.4759,20.41,20.4364,723042.0
2022-02-18 09:30:00,31.09,31.17,30.97,31.15,443939.0,20.4759,20.5286,20.3968,20.5154,443939.0
2022-02-18 10:00:00,31.15,31.2,30.96,31.02,136007.0,20.5154,20.5483,20.3903,20.4298,136007.0
2022-02-18 10:30:00,31.03,31.03,30.83,30.83,105071.0,20.4364,20.4364,20.3046,20.3046,105071.0
2022-02-18 11:00:00,30.84,30.84,30.65,30.73,83013.0,20.3112,20.3112,20.1861,20.2388,83013.0
2022-02-18 11:30:00,30.73,30.74,30.57,30.57,116971.0,20.2388,20.2454,20.1334,20.1334,116971.0
2022-02-18 12:00:00,30.58,30.6,30.52,30.56,100824.0,20.14,20.1532,20.1005,20.1268,100824.0
2022-02-18 12:30:00,30.57,30.57,30.4,30.48,137479.0,20.1334,20.1334,20.0214,20.0741,137479.0
2022-02-18 13:00:00,30.48,30.52,30.38,30.4,106459.0,20.0741,20.1005,20.0083,20.0214,106459.0
2022-02-18 13:30:00,30.42,30.5,30.35,30.45,109441.0,20.0346,20.0873,19.9885,20.0544,109441.0
2022-02-18 14:00:00,30.45,30.67,30.42,30.64,188034.0,20.0544,20.1993,20.0346,20.1795,188034.0
2022-02-18 14:30:00,30.64,30.67,30.47,30.6,136561.0,20.1795,20.1993,20.0675,20.1532,136561.0
2022-02-18 15:00:00,30.6,30.62,30.46,30.5,141878.0,20.1532,20.1663,20.061,20.0873,141878.0
2022-02-18 15:30:00,30.5,30.5,30.27,30.32,620282.0,20.0873,20.0873,19.9358,19.9687,620282.0
2022-02-22 09:30:00,30.17,30.25,29.94,30.02,92642.0,19.87,19.9226,19.7185,19.7712,92642.0
2022-02-22 10:00:00,30.03,30.04,29.82,29.98,119623.0,19.7778,19.7843,19.6394,19.7448,119623.0
2022-02-22 10:30:00,29.98,30.14,29.94,29.98,84344.0,19.7448,19.8502,19.7185,19.7448,84344.0
2022-02-22 11:00:00,29.97,30.26,29.96,30.23,82289.0,19.7382,19.9292,19.7317,19.9095,82289.0
2022-02-22 11:30:00,30.23,30.27,30.13,30.21,63367.0,19.9095,19.9358,19.8436,19.8963,63367.0
2022-02-22 12:00:00,30.22,30.25,30.13,30.14,45572.0,19.9029,19.9226,19.8436,19.8502,45572.0
2022-02-22 12:30:00,30.13,30.13,29.87,29.88,112811.0,19.8436,19.8436,19.6724,19.679,112811.0
2022-02-22 13:00:00,29.88,29.91,29.75,29.82,186068.0,19.679,19.6987,19.5933,19.6394,186068.0
2022-02-22 13:30:00,29.82,29.86,29.7,29.76,171608.0,19.6394,19.6658,19.5604,19.5999,171608.0
2022-02-22 14:00:00,29.75,29.84,29.68,29.75,133447.0,19.5933,19.6526,19.5472,19.5933,133447.0
2022-02-22 14:30:00,29.76,30.04,29.74,30.03,160615.0,19.5999,19.7843,19.5868,19.7778,160615.0
2022-02-22 15:00:00,30.02,30.12,30.0,30.06,203917.0,19.7712,19.837,19.758,19.7975,203917.0
2022-02-22 15:30:00,30.06,30.06,29.74,29.81,689373.0,19.7975,19.7975,19.5868,19.6329,689373.0
2022-02-23 09:30:00,30.09,30.53,29.8,29.81,566606.0,19.8173,20.1071,19.6263,19.6329,566606.0
2022-02-23 10:00:00,29.8,29.83,29.62,29.65,442601.0,19.6263,19.646,19.5077,19.5275,442601.0
2022-02-23 10:30:00,29.66,29.69,29.54,29.64,145405.0,19.5341,19.5538,19.455,19.5209,145405.0
2022-02-23 11:00:00,29.63,29.76,29.59,29.73,101428.0,19.5143,19.5999,19.488,19.5802,101428.0
2022-02-23 11:30:00,29.72,29.91,29.71,29.91,179021.0,19.5736,19.6987,19.567,19.6987,179021.0
2022-02-23 12:00:00,29.91,29.92,29.77,29.87,144456.0,19.6987,19.7053,19.6065,19.6724,144456.0
2022-02-23 12:30:00,29.87,29.92,29.76,29.79,116332.0,19.6724,19.7053,19.5999,19.6197,116332.0
2022-02-23 13:00:00,29.79,29.85,29.7,29.75,210676.0,19.6197,19.6592,19.5604,19.5933,210676.0
2022-02-23 13:30:00,29.75,29.88,29.72,29.82,143608.0,19.5933,19.679,19.5736,19.6394,143608.0
2022-02-23 14:00:00,29.82,29.84,29.65,29.65,106144.0,19.6394,19.6526,19.5275,19.5275,106144.0
2022-02-23 14:30:00,29.66,29.71,29.55,29.61,118801.0,19.5341,19.567,19.4616,19.5011,118801.0
2022-02-23 15:00:00,29.6,29.69,29.52,29.68,203652.0,19.4946,19.5538,19.4419,19.5472,203652.0
2022-02-23 15:30:00,29.67,29.68,29.4,29.45,345152.0,19.5407,19.5472,19.3628,19.3958,345152.0
2022-02-24 09:30:00,29.05,29.42,28.92,29.29,136842.0,19.1323,19.376,19.0467,19.2904,136842.0
2022-02-24 10:00:00,29.31,29.34,29.16,29.22,112505.0,19.3036,19.3233,19.2048,19.2443,112505.0
2022-02-24 10:30:00,29.21,29.25,29.05,29.22,95256.0,19.2377,19.264,19.1323,19.2443,95256.0
2022-02-24 11:00:00,29.22,29.35,29.2,29.23,72530.0,19.2443,19.3299,19.2311,19.2509,72530.0
2022-02-24 11:30:00,29.23,29.28,29.18,29.27,76565.0,19.2509,19.2838,19.2179,19.2772,76565.0
2022-02-24 12:00:00,29.27,29.32,29.03,29.06,68303.0,19.2772,19.3101,19.1192,19.1389,68303.0
2022-02-24 12:30:00,29.08,29.17,28.99,29.11,65818.0,19.1521,19.2114,19.0928,19.1718,65818.0
2022-02-24 13:00:00,29.11,29.28,29.09,29.25,79174.0,19.1718,19.2838,19.1587,19.264,79174.0
2022-02-24 13:30:00,29.26,29.53,29.26,29.43,187019.0,19.2706,19.4485,19.2706,19.3826,187019.0
2022-02-24 14:00:00,29.45,29.49,29.38,29.47,106361.0,19.3958,19.4221,19.3497,19.4089,106361.0
2022-02-24 14:30:00,29.48,29.63,29.47,29.52,116836.0,19.4155,19.5143,19.4089,19.4419,116836.0
2022-02-24 15:00:00,29.52,29.7,29.51,29.58,184878.0,19.4419,19.5604,19.4353,19.4814,184878.0
2022-02-24 15:30:00,29.58,29.85,29.57,29.69,380464.0,19.4814,19.6592,19.4748,19.5538,380464.0
2022-02-25 09:30:00,31.07,31.38,30.42,30.56,1155047.0,20.6788,20.8852,20.2462,20.3394,1155047.0
2022-02-25 10:00:00,30.55,30.66,30.12,30.32,815442.0,20.3327,20.406,20.0466,20.1797,815442.0
2022-02-25 10:30:00,30.34,30.35,30.08,30.13,729060.0,20.193,20.1996,20.0199,20.0532,729060.0
2022-02-25 11:00:00,30.13,30.48,30.09,30.43,183628.0,20.0532,20.2862,20.0266,20.2529,183628.0
2022-02-25 11:30:00,30.43,30.56,30.38,30.56,259859.0,20.2529,20.3394,20.2196,20.3394,259859.0
2022-02-25 12:00:00,30.56,30.63,30.31,30.4,481774.0,20.3394,20.386,20.173,20.2329,481774.0
2022-02-25 12:30:00,30.4,30.64,30.38,30.63,432891.0,20.2329,20.3926,20.2196,20.386,432891.0
2022-02-25 13:00:00,30.63,31.01,30.63,30.97,465268.0,20.386,20.6389,20.386,20.6123,465268.0
2022-02-25 13:30:00,30.97,31.07,30.85,30.86,277048.0,20.6123,20.6788,20.5324,20.5391,277048.0
2022-02-25 14:00:00,30.85,30.94,30.82,30.9,213509.0,20.5324,20.5923,20.5124,20.5657,213509.0
2022-02-25 14:30:00,30.9,30.93,30.76,30.77,361763.0,20.5657,20.5857,20.4725,20.4792,361763.0
2022-02-25 15:00:00,30.76,30.76,30.63,30.7,461712.0,20.4725,20.4725,20.386,20.4326,461712.0
2022-02-25 15:30:00,30.7,31.07,30.68,31.05,1337883.0,20.4326,20.6788,20.4193,20.6655,1337883.0
2022-02-28 09:30:00,29.86,30.51,29.8,29.92,2265948.0,19.8735,20.3061,19.8336,19.9134,2265948.0
2022-02-28 10:00:00,29.94,30.1,29.75,30.09,1329533.0,19.9268,20.0332,19.8003,20.0266,1329533.0
2022-02-28 10:30:00,30.09,30.55,30.08,30.29,826851.0,20.0266,20.3327,20.0199,20.1597,826851.0
2022-02-28 11:00:00,30.29,30.52,30.25,30.5,677828.0,20.1597,20.3128,20.1331,20.2995,677828.0
2022-02-28 11:30:00,30.51,30.66,30.04,30.04,1087006.0,20.3061,20.406,19.9933,19.9933,1087006.0
2022-02-28 12:00:00,30.04,30.17,29.85,29.88,881415.0,19.9933,20.0798,19.8669,19.8868,881415.0
2022-02-28 12:30:00,29.87,29.92,29.69,29.84,748640.0,19.8802,19.9134,19.7604,19.8602,748640.0
2022-02-28 13:00:00,29.84,30.07,29.8,29.96,910436.0,19.8602,20.0133,19.8336,19.9401,910436.0
2022-02-28 13:30:00,29.96,30.11,29.77,29.82,1057842.0,19.9401,20.0399,19.8136,19.8469,1057842.0
2022-02-28 14:00:00,29.82,29.83,29.51,29.66,606630.0,19.8469,19.8535,19.6406,19.7404,606630.0
2022-02-28 14:30:00,29.66,29.79,29.49,29.54,889932.0,19.7404,19.8269,19.6273,19.6605,889932.0
2022-02-28 15:00:00,29.54,29.71,29.48,29.62,1366952.0,19.6605,19.7737,19.6206,19.7138,1366952.0
2022-02-28 15:30:00,29.62,29.63,29.26,29.4,2928108.0,19.7138,19.7204,19.4742,19.5674,2928108.0
2022-03-01 09:30:00,29.6,30.21,29.29,29.51,1293621.0,19.7005,20.1065,19.4941,19.6406,1293621.0
2022-03-01 10:00:00,29.51,29.76,29.16,29.21,1625157.0,19.6406,19.807,19.4076,19.4409,1625157.0
2022-03-01 10:30:00,29.21,29.63,28.74,29.44,1295057.0,19.4409,19.7204,19.1281,19.594,1295057.0
2022-03-01 11:00:00,29.45,29.71,29.45,29.52,1584516.0,19.6006,19.7737,19.6006,19.6472,1584516.0
2022-03-01 11:30:00,29.52,29.57,29.32,29.35,1128078.0,19.6472,19.6805,19.5141,19.5341,1128078.0
2022-03-01 12:00:00,29.35,29.47,29.2,29.26,1195022.0,19.5341,19.6139,19.4342,19.4742,1195022.0
2022-03-01 12:30:00,29.25,29.55,29.24,29.4,729858.0,19.4675,19.6672,19.4609,19.5674,729858.0
2022-03-01 13:00:00,29.39,29.67,29.38,29.48,1201633.0,19.5607,19.7471,19.554,19.6206,1201633.0
2022-03-01 13:30:00,29.49,29.7,29.35,29.69,512861.0,19.6273,19.767,19.5341,19.7604,512861.0
2022-03-01 14:00:00,29.69,30.06,29.69,30.02,1090969.0,19.7604,20.0066,19.7604,19.98,1090969.0
2022-03-01 14:30:00,30.01,30.04,29.86,29.95,490319.0,19.9733,19.9933,19.8735,19.9334,490319.0
2022-03-01 15:00:00,29.94,30.0,29.76,29.81,334195.0,19.9268,19.9667,19.807,19.8402,334195.0
2022-03-01 15:30:00,29.82,30.03,29.75,29.91,1474435.0,19.8469,19.9867,19.8003,19.9068,1474435.0
2022-03-02 09:30:00,30.17,30.74,30.02,30.58,457879.0,20.0798,20.4592,19.98,20.3527,457879.0
2022-03-02 10:00:00,30.58,30.79,30.56,30.74,450449.0,20.3527,20.4925,20.3394,20.4592,450449.0
2022-03-02 10:30:00,30.73,31.31,30.57,31.31,584788.0,20.4525,20.8386,20.3461,20.8386,584788.0
2022-03-02 11:00:00,31.31,31.33,31.0,31.26,350321.0,20.8386,20.8519,20.6322,20.8053,350321.0
2022-03-02 11:30:00,31.27,31.31,31.02,31.03,403971.0,20.8119,20.8386,20.6456,20.6522,403971.0
2022-03-02 12:00:00,31.03,31.32,31.02,31.19,370442.0,20.6522,20.8452,20.6456,20.7587,370442.0
2022-03-02 12:30:00,31.19,31.23,31.06,31.14,361017.0,20.7587,20.7853,20.6722,20.7254,361017.0
2022-03-02 13:00:00,31.14,31.28,31.11,31.21,502111.0,20.7254,20.8186,20.7055,20.772,502111.0
2022-03-02 13:30:00,31.2,31.51,31.2,31.46,253142.0,20.7654,20.9717,20.7654,20.9384,253142.0
2022-03-02 14:00:00,31.45,31.55,31.4,31.43,157413.0,20.9317,20.9983,20.8985,20.9184,157413.0
2022-03-02 14:30:00,31.42,31.54,31.32,31.47,395698.0,20.9118,20.9916,20.8452,20.9451,395698.0
2022-03-02 15:00:00,31.46,31.53,31.38,31.5,470255.0,20.9384,20.985,20.8852,20.965,470255.0
2022-03-02 15:30:00,31.5,31.66,31.47,31.47,1099595.0,20.965,21.0715,20.9451,20.9451,1099595.0
2022-03-03 09:30:00,31.4,31.73,31.16,31.37,184970.0,20.8985,21.1181,20.7387,20.8785,184970.0
2022-03-03 10:00:00,31.36,31.47,31.17,31.29,157693.0,20.8718,20.9451,20.7454,20.8253,157693.0
2022-03-03 10:30:00,31.3,31.3,31.02,31.07,115508.0,20.8319,20.8319,20.6456,20.6788,115508.0
2022-03-03 11:00:00,31.07,31.33,31.06,31.31,276173.0,20.6788,20.8519,20.6722,20.8386,276173.0
2022-03-03 11:30:00,31.31,31.47,31.3,31.47,153027.0,20.8386,20.9451,20.8319,20.9451,153027.0
2022-03-03 12:00:00,31.46,31.55,31.42,31.49,189460.0,20.9384,20.9983,20.9118,20.9584,189460.0
2022-03-03 12:30:00,31.5,31.72,31.48,31.72,408480.0,20.965,21.1114,20.9517,21.1114,408480.0
2022-03-03 13:00:00,31.71,31.78,31.68,31.74,266321.0,21.1048,21.1514,21.0848,21.1248,266321.0
2022-03-03 13:30:00,31.74,31.81,31.55,31.57,257035.0,21.1248,21.1713,20.9983,21.0116,257035.0
2022-03-03 14:00:00,31.56,31.6,31.45,31.51,223059.0,21.005,21.0316,20.9317,20.9717,223059.0
2022-03-03 14:30:00,31.53,31.64,31.31,31.34,151375.0,20.985,21.0582,20.8386,20.8585,151375.0
2022-03-03 15:00:00,31.34,31.38,31.24,31.35,323410.0,20.8585,20.8852,20.792,20.8652,323410.0
2022-03-03 15:30:00,31.35,31.51,31.21,31.45,698326.0,20.8652,20.9717,20.772,20.9317,698326.0
2022-03-04 09:30:00,31.32,31.56,31.28,31.51,236473.0,20.8452,21.005,20.8186,20.9717,236473.0
2022-03-04 10:00:00,31.5,31.53,31.36,31.5,163404.0,20.965,20.985,20.8718,20.965,163404.0
2022-03-04 10:30:00,31.5,31.64,31.49,31.57,247923.0,20.965,21.0582,20.9584,21.0116,247923.0
2022-03-04 11:00:00,31.56,31.58,31.45,31.48,148232.0,21.005,21.0183,20.9317,20.9517,148232.0
2022-03-04 11:30:00,31.48,31.53,31.45,31.49,129698.0,20.9517,20.985,20.9317,20.9584,129698.0
2022-03-04 12:00:00,31.49,31.68,31.43,31.65,98102.0,20.9584,21.0848,20.9184,21.0649,98102.0
2022-03-04 12:30:00,31.64,31.66,31.6,31.61,134709.0,21.0582,21.0715,21.0316,21.0382,134709.0
2022-03-04 13:00:00,31.61,31.63,31.47,31.49,77679.0,21.0382,21.0515,20.9451,20.9584,77679.0
2022-03-04 13:30:00,31.5,31.54,31.41,31.54,196377.0,20.965,20.9916,20.9051,20.9916,196377.0
2022-03-04 14:00:00,31.54,31.64,31.51,31.57,342261.0,20.9916,21.0582,20.9717,21.0116,342261.0
2022-03-04 14:30:00,31.57,31.61,31.47,31.48,187235.0,21.0116,21.0382,20.9451,20.9517,187235.0
2022-03-04 15:00:00,31.48,31.63,31.43,31.6,179992.0,20.9517,21.0515,20.9184,21.0316,179992.0
2022-03-04 15:30:00,31.6,31.71,31.53,31.7,894783.0,21.0316,21.1048,20.985,21.0981,894783.0
2022-03-07 09:30:00,31.5,31.78,31.41,31.45,339879.0,20.965,21.1514,20.9051,20.9317,339879.0
2022-03-07 10:00:00,31.45,31.54,31.29,31.3,331364.0,20.9317,20.9916,20.8253,20.8319,331364.0
2022-03-07 10:30:00,31.3,31.41,31.23,31.25,356390.0,20.8319,20.9051,20.7853,20.7986,356390.0
2022-03-07 11:00:00,31.24,31.41,31.22,31.4,328899.0,20.792,20.9051,20.7787,20.8985,328899.0
2022-03-07 11:30:00,31.4,31.46,31.34,31.41,136074.0,20.8985,20.9384,20.8585,20.9051,136074.0
2022-03-07 12:00:00,31.4,31.56,31.32,31.5,127914.0,20.8985,21.005,20.8452,20.965,127914.0
2022-03-07 12:30:00,31.49,31.56,31.43,31.49,381677.0,20.9584,21.005,20.9184,20.9584,381677.0
2022-03-07 13:00:00,31.48,31.51,31.41,31.48,92134.0,20.9517,20.9717,20.9051,20.9517,92134.0
2022-03-07 13:30:00,31.48,31.52,31.43,31.44,99926.0,20.9517,20.9783,20.9184,20.9251,99926.0
2022-03-07 14:00:00,31.44,31.47,31.26,31.28,210861.0,20.9251,20.9451,20.8053,20.8186,210861.0
2022-03-07 14:30:00,31.28,31.32,31.06,31.06,184254.0,20.8186,20.8452,20.6722,20.6722,184254.0
2022-03-07 15:00:00,31.06,31.14,31.02,31.13,207106.0,20.6722,20.7254,20.6456,20.7188,207106.0
2022-03-07 15:30:00,31.13,31.13,30.91,31.07,924121.0,20.7188,20.7188,20.5723,20.6788,924121.0
2022-03-08 09:30:00,30.95,31.05,30.73,30.84,185957.0,20.599,20.6655,20.4525,20.5258,185957.0
2022-03-08 10:00:00,30.83,30.83,30.61,30.62,281414.0,20.5191,20.5191,20.3727,20.3793,281414.0
2022-03-08 10:30:00,30.62,31.2,30.61,31.15,150647.0,20.3793,20.7654,20.3727,20.7321,150647.0
2022-03-08 11:00:00,31.15,31.21,30.95,30.95,217471.0,20.7321,20.772,20.599,20.599,217471.0
2022-03-08 11:30:00,30.94,31.08,30.87,31.08,66138.0,20.5923,20.6855,20.5457,20.6855,66138.0
2022-03-08 12:00:00,31.07,31.34,31.05,31.17,276966.0,20.6788,20.8585,20.6655,20.7454,276966.0
2022-03-08 12:30:00,31.17,31.28,31.04,31.24,250911.0,20.7454,20.8186,20.6589,20.792,250911.0
2022-03-08 13:00:00,31.24,31.44,31.22,31.33,219050.0,20.792,20.9251,20.7787,20.8519,219050.0
2022-03-08 13:30:00,31.32,31.32,31.13,31.18,85597.0,20.8452,20.8452,20.7188,20.752,85597.0
2022-03-08 14:00:00,31.18,31.34,31.09,31.34,111928.0,20.752,20.8585,20.6921,20.8585,111928.0
2022-03-08 14:30:00,31.33,31.5,31.26,31.37,244373.0,20.8519,20.965,20.8053,20.8785,244373.0
2022-03-08 15:00:00,31.38,31.42,31.23,31.26,111221.0,20.8852,20.9118,20.7853,20.8053,111221.0
2022-03-08 15:30:00,31.26,31.42,31.16,31.35,477921.0,20.8053,20.9118,20.7387,20.8652,477921.0
2022-03-09 09:30:00,31.6,31.72,31.2,31.27,222968.0,21.0316,21.1114,20.7654,20.8119,222968.0
2022-03-09 10:00:00,31.28,31.53,31.28,31.4,249659.0,20.8186,20.985,20.8186,20.8985,249659.0
2022-03-09 10:30:00,31.39,31.58,31.29,31.29,437599.0,20.8918,21.0183,20.8253,20.8253,437599.0
2022-03-09 11:00:00,31.29,31.35,31.22,31.24,269512.0,20.8253,20.8652,20.7787,20.792,269512.0
2022-03-09 11:30:00,31.25,31.34,31.21,31.23,164816.0,20.7986,20.8585,20.772,20.7853,164816.0
2022-03-09 12:00:00,31.22,31.22,31.02,31.16,107844.0,20.7787,20.7787,20.6456,20.7387,107844.0
2022-03-09 12:30:00,31.16,31.29,31.1,31.27,95103.0,20.7387,20.8253,20.6988,20.8119,95103.0
2022-03-09 13:00:00,31.26,31.3,31.16,31.26,64883.0,20.8053,20.8319,20.7387,20.8053,64883.0
2022-03-09 13:30:00,31.26,31.27,31.01,31.02,112210.0,20.8053,20.8119,20.6389,20.6456,112210.0
2022-03-09 14:00:00,31.03,31.18,31.01,31.12,217006.0,20.6522,20.752,20.6389,20.7121,217006.0
2022-03-09 14:30:00,31.13,31.17,30.92,30.93,214294.0,20.7188,20.7454,20.579,20.5857,214294.0
2022-03-09 15:00:00,30.93,31.14,30.91,31.05,307798.0,20.5857,20.7254,20.5723,20.6655,307798.0
2022-03-09 15:30:00,31.05,31.07,30.75,30.79,677871.0,20.6655,20.6788,20.4659,20.4925,677871.0
2022-03-10 09:30:00,30.48,30.86,30.48,30.81,241761.0,20.2862,20.5391,20.2862,20.5058,241761.0
2022-03-10 10:00:00,30.8,30.96,30.75,30.84,184567.0,20.4991,20.6056,20.4659,20.5258,184567.0
2022-03-10 10:30:00,30.85,30.86,30.35,30.37,212347.0,20.5324,20.5391,20.1996,20.2129,212347.0
2022-03-10 11:00:00,30.36,30.4,30.08,30.17,285830.0,20.2063,20.2329,20.0199,20.0798,285830.0
2022-03-10 11:30:00,30.16,30.56,30.0,30.54,351176.0,20.0732,20.3394,19.9667,20.3261,351176.0
2022-03-10 12:00:00,30.53,30.61,30.35,30.49,388123.0,20.3194,20.3727,20.1996,20.2928,388123.0
2022-03-10 12:30:00,30.48,30.62,30.41,30.59,180913.0,20.2862,20.3793,20.2396,20.3594,180913.0
2022-03-10 13:00:00,30.58,30.67,30.46,30.52,180586.0,20.3527,20.4126,20.2728,20.3128,180586.0
2022-03-10 13:30:00,30.52,30.68,30.52,30.59,135831.0,20.3128,20.4193,20.3128,20.3594,135831.0
2022-03-10 14:00:00,30.59,30.64,30.56,30.63,126738.0,20.3594,20.3926,20.3394,20.386,126738.0
2022-03-10 14:30:00,30.63,30.66,30.57,30.62,150393.0,20.386,20.406,20.3461,20.3793,150393.0
2022-03-10 15:00:00,30.62,30.69,30.57,30.68,160704.0,20.3793,20.4259,20.3461,20.4193,160704.0
2022-03-10 15:30:00,30.69,30.71,30.6,30.62,602110.0,20.4259,20.4392,20.366,20.3793,602110.0
2022-03-11 09:30:00,30.61,30.84,30.43,30.5,187543.0,20.3727,20.5258,20.2529,20.2995,187543.0
2022-03-11 10:00:00,30.51,30.63,30.48,30.52,233016.0,20.3061,20.386,20.2862,20.3128,233016.0
2022-03-11 10:30:00,30.51,30.56,30.36,30.55,216996.0,20.3061,20.3394,20.2063,20.3327,216996.0
2022-03-11 11:00:00,30.55,30.56,30.48,30.53,199789.0,20.3327,20.3394,20.2862,20.3194,199789.0
2022-03-11 11:30:00,30.53,30.53,30.34,30.35,167572.0,20.3194,20.3194,20.193,20.1996,167572.0
2022-03-11 12:00:00,30.36,30.47,30.32,30.4,52763.0,20.2063,20.2795,20.1797,20.2329,52763.0
2022-03-11 12:30:00,30.39,30.42,30.35,30.41,80828.0,20.2263,20.2462,20.1996,20.2396,80828.0
2022-03-11 13:00:00,30.4,30.73,30.39,30.73,94963.0,20.2329,20.4525,20.2263,20.4525,94963.0
2022-03-11 13:30:00,30.72,30.79,30.57,30.57,72694.0,20.4459,20.4925,20.3461,20.3461,72694.0
2022-03-11 14:00:00,30.57,30.75,30.56,30.74,57858.0,20.3461,20.4659,20.3394,20.4592,57858.0
2022-03-11 14:30:00,30.74,30.74,30.54,30.61,200961.0,20.4592,20.4592,20.3261,20.3727,200961.0
2022-03-11 15:00:00,30.61,30.67,30.56,30.66,97077.0,20.3727,20.4126,20.3394,20.406,97077.0
2022-03-11 15:30:00,30.65,30.7,30.61,30.64,297209.0,20.3993,20.4326,20.3727,20.3926,297209.0
2022-03-14 09:30:00,30.82,30.83,30.64,30.69,103550.0,20.5124,20.5191,20.3926,20.4259,103550.0
2022-03-14 10:00:00,30.66,30.78,30.62,30.68,95809.0,20.406,20.4858,20.3793,20.4193,95809.0
2022-03-14 10:30:00,30.68,30.71,30.63,30.65,69323.0,20.4193,20.4392,20.386,20.3993,69323.0
2022-03-14 11:00:00,30.65,30.8,30.62,30.72,80990.0,20.3993,20.4991,20.3793,20.4459,80990.0
2022-03-14 11:30:00,30.73,30.8,30.69,30.72,111618.0,20.4525,20.4991,20.4259,20.4459,111618.0
2022-03-14 12:00:00,30.72,30.75,30.61,30.63,239692.0,20.4459,20.4659,20.3727,20.386,239692.0
2022-03-14 12:30:00,30.62,30.63,30.38,30.43,577213.0,20.3793,20.386,20.2196,20.2529,577213.0
2022-03-14 13:00:00,30.43,30.53,30.38,30.5,184810.0,20.2529,20.3194,20.2196,20.2995,184810.0
2022-03-14 13:30:00,30.5,30.52,30.38,30.4,166241.0,20.2995,20.3128,20.2196,20.2329,166241.0
2022-03-14 14:00:00,30.4,30.46,30.35,30.36,99830.0,20.2329,20.2728,20.1996,20.2063,99830.0
2022-03-14 14:30:00,30.35,30.44,30.31,30.38,292286.0,20.1996,20.2595,20.173,20.2196,292286.0
2022-03-14 15:00:00,30.38,30.39,30.22,30.3,377814.0,20.2196,20.2263,20.1131,20.1664,377814.0
2022-03-14 15:30:00,30.3,30.45,30.22,30.41,666305.0,20.1664,20.2662,20.1131,20.2396,666305.0
2022-03-15 09:30:00,30.67,30.83,30.44,30.62,79617.0,20.4126,20.5191,20.2595,20.3793,79617.0
2022-03-15 10:00:00,30.62,30.85,30.6,30.82,55656.0,20.3793,20.5324,20.366,20.5124,55656.0
2022-03-15 10:30:00,30.81,30.83,30.69,30.75,106887.0,20.5058,20.5191,20.4259,20.4659,106887.0
2022-03-15 11:00:00,30.74,30.77,30.67,30.71,62305.0,20.4592,20.4792,20.4126,20.4392,62305.0
2022-03-15 11:30:00,30.71,30.71,30.49,30.55,55353.0,20.4392,20.4392,20.2928,20.3327,55353.0
2022-03-15 12:00:00,30.54,30.56,30.43,30.46,120095.0,20.3261,20.3394,20.2529,20.2728,120095.0
2022-03-15 12:30:00,30.46,30.54,30.34,30.35,141481.0,20.2728,20.3261,20.193,20.1996,141481.0
2022-03-15 13:00:00,30.35,30.54,30.34,30.48,177394.0,20.1996,20.3261,20.193,20.2862,177394.0
2022-03-15 13:30:00,30.48,30.48,30.33,30.42,217101.0,20.2862,20.2862,20.1863,20.2462,217101.0
2022-03-15 14:00:00,30.42,30.54,30.36,30.4,586222.0,20.2462,20.3261,20.2063,20.2329,586222.0
2022-03-15 14:30:00,30.4,30.5,30.33,30.5,645728.0,20.2329,20.2995,20.1863,20.2995,645728.0
2022-03-15 15:00:00,30.49,30.53,30.38,30.44,195919.0,20.2928,20.3194,20.2196,20.2595,195919.0
2022-03-15 15:30:00,30.43,30.45,30.33,30.42,843231.0,20.2529,20.2662,20.1863,20.2462,843231.0
2022-03-16 09:30:00,30.44,30.83,30.36,30.7,361221.0,20.2595,20.5191,20.2063,20.4326,361221.0
2022-03-16 10:00:00,30.71,30.78,30.6,30.67,284196.0,20.4392,20.4858,20.366,20.4126,284196.0
2022-03-16 10:30:00,30.67,30.76,30.56,30.64,191375.0,20.4126,20.4725,20.3394,20.3926,191375.0
2022-03-16 11:00:00,30.64,30.67,30.54,30.64,55991.0,20.3926,20.4126,20.3261,20.3926,55991.0
2022-03-16 11:30:00,30.64,30.66,30.54,30.61,77249.0,20.3926,20.406,20.3261,20.3727,77249.0
2022-03-16 12:00:00,30.6,30.62,30.55,30.59,93348.0,20.366,20.3793,20.3327,20.3594,93348.0
2022-03-16 12:30:00,30.6,30.77,30.6,30.75,162353.0,20.366,20.4792,20.366,20.4659,162353.0
2022-03-16 13:00:00,30.76,30.86,30.74,30.79,111447.0,20.4725,20.5391,20.4592,20.4925,111447.0
2022-03-16 13:30:00,30.79,30.82,30.68,30.68,166362.0,20.4925,20.5124,20.4193,20.4193,166362.0
2022-03-16 14:00:00,30.67,30.72,30.14,30.14,254729.0,20.4126,20.4459,20.0599,20.0599,254729.0
2022-03-16 14:30:00,30.14,30.5,30.04,30.47,371795.0,20.0599,20.2995,19.9933,20.2795,371795.0
2022-03-16 15:00:00,30.47,30.69,30.45,30.64,288272.0,20.2795,20.4259,20.2662,20.3926,288272.0
2022-03-16 15:30:00,30.63,30.65,30.46,30.62,480583.0,20.386,20.3993,20.2728,20.3793,480583.0
2022-03-17 09:30:00,30.39,31.19,30.31,31.16,210932.0,20.2263,20.7587,20.173,20.7387,210932.0
2022-03-17 10:00:00,31.18,31.41,31.1,31.36,173483.0,20.752,20.9051,20.6988,20.8718,173483.0
2022-03-17 10:30:00,31.36,31.36,31.0,31.05,183315.0,20.8718,20.8718,20.6322,20.6655,183315.0
2022-03-17 11:00:00,31.05,31.16,31.04,31.11,101130.0,20.6655,20.7387,20.6589,20.7055,101130.0
2022-03-17 11:30:00,31.1,31.25,31.1,31.25,207954.0,20.6988,20.7986,20.6988,20.7986,207954.0
2022-03-17 12:00:00,31.25,31.33,31.22,31.28,176518.0,20.7986,20.8519,20.7787,20.8186,176518.0
2022-03-17 12:30:00,31.29,31.31,31.1,31.14,276798.0,20.8253,20.8386,20.6988,20.7254,276798.0
2022-03-17 13:00:00,31.14,31.14,31.01,31.08,235707.0,20.7254,20.7254,20.6389,20.6855,235707.0
2022-03-17 13:30:00,31.08,31.09,30.91,30.95,322145.0,20.6855,20.6921,20.5723,20.599,322145.0
2022-03-17 14:00:00,30.95,31.2,30.78,30.83,313539.0,20.599,20.7654,20.4858,20.5191,313539.0
2022-03-17 14:30:00,30.83,30.94,30.81,30.91,144318.0,20.5191,20.5923,20.5058,20.5723,144318.0
2022-03-17 15:00:00,30.91,30.96,30.82,30.86,245272.0,20.5723,20.6056,20.5124,20.5391,245272.0
2022-03-17 15:30:00,30.85,30.93,30.77,30.78,848259.0,20.5324,20.5857,20.4792,20.4858,848259.0
2022-03-18 09:30:00,30.77,31.01,30.59,30.8,425801.0,20.4792,20.6389,20.3594,20.4991,425801.0
2022-03-18 10:00:00,30.8,31.0,30.8,30.91,126571.0,20.4991,20.6322,20.4991,20.5723,126571.0
2022-03-18 10:30:00,30.91,30.97,30.82,30.92,132689.0,20.5723,20.6123,20.5124,20.579,132689.0
2022-03-18 11:00:00,30.92,30.94,30.72,30.75,89340.0,20.579,20.5923,20.4459,20.4659,89340.0
2022-03-18 11:30:00,30.75,30.88,30.71,30.88,71031.0,20.4659,20.5524,20.4392,20.5524,71031.0
2022-03-18 12:00:00,30.88,31.01,30.86,31.01,67390.0,20.5524,20.6389,20.5391,20.6389,67390.0
2022-03-18 12:30:00,31.0,31.07,30.98,31.04,61725.0,20.6322,20.6788,20.6189,20.6589,61725.0
2022-03-18 13:00:00,31.03,31.14,31.03,31.09,45300.0,20.6522,20.7254,20.6522,20.6921,45300.0
2022-03-18 13:30:00,31.1,31.11,31.0,31.07,98150.0,20.6988,20.7055,20.6322,20.6788,98150.0
2022-03-18 14:00:00,31.08,31.08,30.98,31.04,122267.0,20.6855,20.6855,20.6189,20.6589,122267.0
2022-03-18 14:30:00,31.04,31.06,30.99,31.0,178521.0,20.6589,20.6722,20.6256,20.6322,178521.0
2022-03-18 15:00:00,31.0,31.04,30.95,30.98,145689.0,20.6322,20.6589,20.599,20.6189,145689.0
2022-03-18 15:30:00,30.98,31.25,30.95,31.15,611948.0,20.6189,20.7986,20.599,20.7321,611948.0
2022-03-21 09:30:00,31.26,31.36,31.18,31.26,85451.0,20.8053,20.8718,20.752,20.8053,85451.0
2022-03-21 10:00:00,31.25,31.33,31.19,31.23,89264.0,20.7986,20.8519,20.7587,20.7853,89264.0
2022-03-21 10:30:00,31.23,31.26,31.12,31.12,81905.0,20.7853,20.8053,20.7121,20.7121,81905.0
2022-03-21 11:00:00,31.13,31.2,31.08,31.08,77283.0,20.7188,20.7654,20.6855,20.6855,77283.0
2022-03-21 11:30:00,31.08,31.09,30.96,31.06,86675.0,20.6855,20.6921,20.6056,20.6722,86675.0
2022-03-21 12:00:00,31.05,31.18,31.03,31.16,70634.0,20.6655,20.752,20.6522,20.7387,70634.0
2022-03-21 12:30:00,31.15,31.15,30.94,30.97,99867.0,20.7321,20.7321,20.5923,20.6123,99867.0
2022-03-21 13:00:00,30.96,31.0,30.89,30.9,96370.0,20.6056,20.6322,20.559,20.5657,96370.0
2022-03-21 13:30:00,30.9,31.02,30.89,31.0,106798.0,20.5657,20.6456,20.559,20.6322,106798.0
2022-03-21 14:00:00,31.0,31.01,30.85,30.92,75204.0,20.6322,20.6389,20.5324,20.579,75204.0
2022-03-21 14:30:00,30.92,30.99,30.89,30.9,52969.0,20.579,20.6256,20.559,20.5657,52969.0
2022-03-21 15:00:00,30.89,30.92,30.84,30.9,159511.0,20.559,20.579,20.5258,20.5657,159511.0
2022-03-21 15:30:00,30.9,30.98,30.78,30.82,342825.0,20.5657,20.6189,20.4858,20.5124,342825.0
2022-03-22 09:30:00,31.03,31.26,31.0,31.22,89926.0,20.6522,20.8053,20.6322,20.7787,89926.0
2022-03-22 10:00:00,31.23,31.25,31.18,31.23,52500.0,20.7853,20.7986,20.752,20.7853,52500.0
2022-03-22 10:30:00,31.24,31.27,31.13,31.13,60780.0,20.792,20.8119,20.7188,20.7188,60780.0
2022-03-22 11:00:00,31.14,31.18,31.09,31.1,63662.0,20.7254,20.752,20.6921,20.6988,63662.0
2022-03-22 11:30:00,31.1,31.11,31.01,31.02,71992.0,20.6988,20.7055,20.6389,20.6456,71992.0
2022-03-22 12:00:00,31.02,31.24,30.97,31.17,77649.0,20.6456,20.792,20.6123,20.7454,77649.0
2022-03-22 12:30:00,31.17,31.3,31.15,31.3,92224.0,20.7454,20.8319,20.7321,20.8319,92224.0
2022-03-22 13:00:00,31.3,31.37,31.28,31.34,52934.0,20.8319,20.8785,20.8186,20.8585,52934.0
2022-03-22 13:30:00,31.34,31.39,31.28,31.3,53876.0,20.8585,20.8918,20.8186,20.8319,53876.0
2022-03-22 14:00:00,31.3,31.32,31.15,31.17,74967.0,20.8319,20.8452,20.7321,20.7454,74967.0
2022-03-22 14:30:00,31.17,31.3,31.16,31.27,99367.0,20.7454,20.8319,20.7387,20.8119,99367.0
2022-03-22 15:00:00,31.26,31.34,31.24,31.24,73955.0,20.8053,20.8585,20.792,20.792,73955.0
2022-03-22 15:30:00,31.24,31.36,31.18,31.24,243274.0,20.792,20.8718,20.752,20.792,243274.0
2022-03-23 09:30:00,31.25,31.35,30.74,30.93,304919.0,20.7986,20.8652,20.4592,20.5857,304919.0
2022-03-23 10:00:00,30.94,31.26,30.94,31.23,144321.0,20.5923,20.8053,20.5923,20.7853,144321.0
2022-03-23 10:30:00,31.23,31.26,31.06,31.1,56868.0,20.7853,20.8053,20.6722,20.6988,56868.0
2022-03-23 11:00:00,31.11,31.21,31.0,31.19,81192.0,20.7055,20.772,20.6322,20.7587,81192.0
2022-03-23 11:30:00,31.19,31.19,30.98,31.06,100336.0,20.7587,20.7587,20.6189,20.6722,100336.0
2022-03-23 12:00:00,31.06,31.06,30.97,30.99,68270.0,20.6722,20.6722,20.6123,20.6256,68270.0
2022-03-23 12:30:00,31.0,31.05,30.91,31.0,43665.0,20.6322,20.6655,20.5723,20.6322,43665.0
2022-03-23 13:00:00,31.0,31.02,30.95,30.99,46026.0,20.6322,20.6456,20.599,20.6256,46026.0
2022-03-23 13:30:00,30.98,31.22,30.97,31.16,98517.0,20.6189,20.7787,20.6123,20.7387,98517.0
2022-03-23 14:00:00,31.15,31.31,31.13,31.31,84438.0,20.7321,20.8386,20.7188,20.8386,84438.0
2022-03-23 14:30:00,31.32,31.33,31.26,31.26,71327.0,20.8452,20.8519,20.8053,20.8053,71327.0
2022-03-23 15:00:00,31.26,31.34,31.25,31.31,121272.0,20.8053,20.8585,20.7986,20.8386,121272.0
2022-03-23 15:30:00,31.3,31.32,31.11,31.26,315132.0,20.8319,20.8452,20.7055,20.8053,315132.0
2022-03-24 09:30:00,31.25,31.45,31.14,31.37,78329.0,20.7986,20.9317,20.7254,20.8785,78329.0
2022-03-24 10:00:00,31.38,31.46,31.36,31.4,43662.0,20.8852,20.9384,20.8718,20.8985,43662.0
2022-03-24 10:30:00,31.4,31.48,31.33,31.34,83286.0,20.8985,20.9517,20.8519,20.8585,83286.0
2022-03-24 11:00:00,31.35,31.42,31.29,31.33,133580.0,20.8652,20.9118,20.8253,20.8519,133580.0
2022-03-24 11:30:00,31.33,31.37,31.29,31.34,149387.0,20.8519,20.8785,20.8253,20.8585,149387.0
2022-03-24 12:00:00,31.33,31.39,31.29,31.35,273730.0,20.8519,20.8918,20.8253,20.8652,273730.0
2022-03-24 12:30:00,31.35,31.39,31.31,31.33,46558.0,20.8652,20.8918,20.8386,20.8519,46558.0
2022-03-24 13:00:00,31.33,31.33,31.23,31.29,50213.0,20.8519,20.8519,20.7853,20.8253,50213.0
2022-03-24 13:30:00,31.29,31.31,31.25,31.28,79463.0,20.8253,20.8386,20.7986,20.8186,79463.0
2022-03-24 14:00:00,31.28,31.32,31.24,31.25,102187.0,20.8186,20.8452,20.792,20.7986,102187.0
2022-03-24 14:30:00,31.25,31.31,31.25,31.28,137217.0,20.7986,20.8386,20.7986,20.8186,137217.0
2022-03-24 15:00:00,31.27,31.42,31.27,31.4,205069.0,20.8119,20.9118,20.8119,20.8985,205069.0
2022-03-24 15:30:00,31.41,31.51,31.32,31.5,506459.0,20.9051,20.9717,20.8452,20.965,506459.0
2022-03-25 09:30:00,31.67,31.71,31.35,31.6,96628.0,21.0782,21.1048,20.8652,21.0316,96628.0
2022-03-25 10:00:00,31.6,31.61,31.49,31.56,125791.0,21.0316,21.0382,20.9584,21.005,125791.0
2022-03-25 10:30:00,31.56,31.63,31.53,31.58,72082.0,21.005,21.0515,20.985,21.0183,72082.0
2022-03-25 11:00:00,31.59,31.62,31.48,31.49,49159.0,21.0249,21.0449,20.9517,20.9584,49159.0
2022-03-25 11:30:00,31.49,31.55,31.46,31.47,31329.0,20.9584,20.9983,20.9384,20.9451,31329.0
2022-03-25 12:00:00,31.47,31.55,31.47,31.53,219289.0,20.9451,20.9983,20.9451,20.985,219289.0
2022-03-25 12:30:00,31.53,31.53,31.48,31.51,45925.0,20.985,20.985,20.9517,20.9717,45925.0
2022-03-25 13:00:00,31.51,31.51,31.29,31.31,144686.0,20.9717,20.9717,20.8253,20.8386,144686.0
2022-03-25 13:30:00,31.31,31.35,31.28,31.29,111170.0,20.8386,20.8652,20.8186,20.8253,111170.0
2022-03-25 14:00:00,31.3,31.33,31.26,31.31,129460.0,20.8319,20.8519,20.8053,20.8386,129460.0
2022-03-25 14:30:00,31.32,31.32,31.21,31.21,57378.0,20.8452,20.8452,20.772,20.772,57378.0
2022-03-25 15:00:00,31.21,31.27,31.17,31.21,165759.0,20.772,20.8119,20.7454,20.772,165759.0
2022-03-25 15:30:00,31.21,31.49,31.2,31.43,531478.0,20.772,20.9584,20.7654,20.9184,531478.0
2022-03-28 09:30:00,31.48,31.56,31.11,31.18,99116.0,20.9517,21.005,20.7055,20.752,99116.0
2022-03-28 10:00:00,31.18,31.29,31.15,31.21,53363.0,20.752,20.8253,20.7321,20.772,53363.0
2022-03-28 10:30:00,31.21,31.29,31.19,31.28,59198.0,20.772,20.8253,20.7587,20.8186,59198.0
2022-03-28 11:00:00,31.28,31.3,31.2,31.23,69405.0,20.8186,20.8319,20.7654,20.7853,69405.0
2022-03-28 11:30:00,31.25,31.26,31.14,31.15,68945.0,20.7986,20.8053,20.7254,20.7321,68945.0
2022-03-28 12:00:00,31.15,31.33,31.14,31.33,56606.0,20.7321,20.8519,20.7254,20.8519,56606.0
2022-03-28 12:30:00,31.33,31.33,31.29,31.33,110436.0,20.8519,20.8519,20.8253,20.8519,110436.0
2022-03-28 13:00:00,31.32,31.39,31.32,31.36,66072.0,20.8452,20.8918,20.8452,20.8718,66072.0
2022-03-28 13:30:00,31.37,31.41,31.36,31.4,79432.0,20.8785,20.9051,20.8718,20.8985,79432.0
2022-03-28 14:00:00,31.39,31.42,31.36,31.39,44732.0,20.8918,20.9118,20.8718,20.8918,44732.0
2022-03-28 14:30:00,31.4,31.52,31.36,31.48,138416.0,20.8985,20.9783,20.8718,20.9517,138416.0
2022-03-28 15:00:00,31.48,31.53,31.42,31.53,113271.0,20.9517,20.985,20.9118,20.985,113271.0
2022-03-28 15:30:00,31.53,31.53,31.44,31.51,332030.0,20.985,20.985,20.9251,20.9717,332030.0
2022-03-29 09:30:00,31.69,31.91,31.53,31.81,324445.0,21.0915,21.2379,20.985,21.1713,324445.0
2022-03-29 10:00:00,31.8,31.83,31.66,31.69,496022.0,21.1647,21.1847,21.0715,21.0915,496022.0
2022-03-29 10:30:00,31.69,31.82,31.67,31.79,237009.0,21.0915,21.178,21.0782,21.158,237009.0
2022-03-29 11:00:00,31.8,31.85,31.77,31.83,199684.0,21.1647,21.198,21.1447,21.1847,199684.0
2022-03-29 11:30:00,31.83,31.92,31.75,31.82,266182.0,21.1847,21.2446,21.1314,21.178,266182.0
2022-03-29 12:00:00,31.83,31.93,31.77,31.81,618418.0,21.1847,21.2512,21.1447,21.1713,618418.0
2022-03-29 12:30:00,31.81,31.85,31.72,31.8,147820.0,21.1713,21.198,21.1114,21.1647,147820.0
2022-03-29 13:00:00,31.81,31.89,31.77,31.86,229966.0,21.1713,21.2246,21.1447,21.2046,229966.0
2022-03-29 13:30:00,31.86,31.97,31.84,31.97,64359.0,21.2046,21.2778,21.1913,21.2778,64359.0
2022-03-29 14:00:00,31.97,32.07,31.92,32.02,154969.0,21.2778,21.3444,21.2446,21.3111,154969.0
2022-03-29 14:30:00,32.02,32.09,31.94,32.02,418475.0,21.3111,21.3577,21.2579,21.3111,418475.0
2022-03-29 15:00:00,32.02,32.09,32.0,32.08,141874.0,21.3111,21.3577,21.2978,21.351,141874.0
2022-03-29 15:30:00,32.07,32.15,31.94,32.04,562054.0,21.3444,21.3976,21.2579,21.3244,562054.0
2022-03-30 09:30:00,31.89,31.94,31.28,31.46,175982.0,21.2246,21.2579,20.8186,20.9384,175982.0
2022-03-30 10:00:00,31.47,31.58,31.45,31.47,152200.0,20.9451,21.0183,20.9317,20.9451,152200.0
2022-03-30 10:30:00,31.47,31.64,31.47,31.51,72357.0,20.9451,21.0582,20.9451,20.9717,72357.0
2022-03-30 11:00:00,31.52,31.52,31.43,31.45,159673.0,20.9783,20.9783,20.9184,20.9317,159673.0
2022-03-30 11:30:00,31.44,31.62,31.38,31.62,168985.0,20.9251,21.0449,20.8852,21.0449,168985.0
2022-03-30 12:00:00,31.63,31.73,31.61,31.72,107119.0,21.0515,21.1181,21.0382,21.1114,107119.0
2022-03-30 12:30:00,31.71,31.77,31.69,31.75,36877.0,21.1048,21.1447,21.0915,21.1314,36877.0
2022-03-30 13:00:00,31.75,31.77,31.65,31.66,75085.0,21.1314,21.1447,21.0649,21.0715,75085.0
2022-03-30 13:30:00,31.66,31.78,31.64,31.76,102758.0,21.0715,21.1514,21.0582,21.1381,102758.0
2022-03-30 14:00:00,31.77,31.95,31.77,31.94,187624.0,21.1447,21.2645,21.1447,21.2579,187624.0
2022-03-30 14:30:00,31.94,31.95,31.75,31.83,122021.0,21.2579,21.2645,21.1314,21.1847,122021.0
2022-03-30 15:00:00,31.83,31.84,31.69,31.78,112055.0,21.1847,21.1913,21.0915,21.1514,112055.0
2022-03-30 15:30:00,31.78,31.81,31.63,31.7,340388.0,21.1514,21.1713,21.0515,21.0981,340388.0
2022-03-31 09:30:00,31.86,31.94,31.8,31.84,93663.0,21.2046,21.2579,21.1647,21.1913,93663.0
2022-03-31 10:00:00,31.84,31.87,31.74,31.87,108680.0,21.1913,21.2113,21.1248,21.2113,108680.0
2022-03-31 10:30:00,31.87,31.91,31.83,31.89,81946.0,21.2113,21.2379,21.1847,21.2246,81946.0
2022-03-31 11:00:00,31.89,31.97,31.85,31.88,94932.0,21.2246,21.2778,21.198,21.2179,94932.0
2022-03-31 11:30:00,31.88,31.95,31.86,31.95,100539.0,21.2179,21.2645,21.2046,21.2645,100539.0
2022-03-31 12:00:00,31.94,32.05,31.92,31.95,117752.0,21.2579,21.3311,21.2446,21.2645,117752.0
2022-03-31 12:30:00,31.95,31.98,31.88,31.91,74930.0,21.2645,21.2845,21.2179,21.2379,74930.0
2022-03-31 13:00:00,31.92,31.93,31.8,31.85,106618.0,21.2446,21.2512,21.1647,21.198,106618.0
2022-03-31 13:30:00,31.85,31.88,31.79,31.8,67054.0,21.198,21.2179,21.158,21.1647,67054.0
2022-03-31 14:00:00,31.8,31.8,31.65,31.68,135130.0,21.1647,21.1647,21.0649,21.0848,135130.0
2022-03-31 14:30:00,31.67,31.72,31.59,31.67,127701.0,21.0782,21.1114,21.0249,21.0782,127701.0
2022-03-31 15:00:00,31.67,31.73,31.62,31.63,131264.0,21.0782,21.1181,21.0449,21.0515,131264.0
2022-03-31 15:30:00,31.63,31.65,31.34,31.34,562531.0,21.0515,21.0649,20.8585,20.8585,562531.0
2022-04-01 09:30:00,31.21,31.28,31.12,31.17,102455.0,21.0115,21.0586,20.9509,20.9846,102455.0
2022-04-01 10:00:00,31.19,31.25,30.99,31.0,119815.0,20.998,21.0384,20.8634,20.8701,119815.0
2022-04-01 10:30:00,31.0,31.11,30.96,31.03,85788.0,20.8701,20.9442,20.8432,20.8903,85788.0
2022-04-01 11:00:00,31.03,31.25,31.01,31.25,66829.0,20.8903,21.0384,20.8768,21.0384,66829.0
2022-04-01 11:30:00,31.25,31.32,31.14,31.23,123261.0,21.0384,21.0855,20.9644,21.025,123261.0
2022-04-01 12:00:00,31.24,31.31,31.15,31.31,69315.0,21.0317,21.0788,20.9711,21.0788,69315.0
2022-04-01 12:30:00,31.32,31.39,31.17,31.37,91443.0,21.0855,21.1327,20.9846,21.1192,91443.0
2022-04-01 13:00:00,31.38,31.46,31.36,31.39,52744.0,21.1259,21.1798,21.1125,21.1327,52744.0
2022-04-01 13:30:00,31.39,31.41,31.35,31.39,49022.0,21.1327,21.1461,21.1057,21.1327,49022.0
2022-04-01 14:00:00,31.39,31.5,31.39,31.48,60480.0,21.1327,21.2067,21.1327,21.1933,60480.0
2022-04-01 14:30:00,31.47,31.59,31.44,31.56,168574.0,21.1865,21.2673,21.1663,21.2471,168574.0
2022-04-01 15:00:00,31.57,31.61,31.54,31.59,62273.0,21.2538,21.2808,21.2337,21.2673,62273.0
2022-04-01 15:30:00,31.59,31.75,31.55,31.75,186114.0,21.2673,21.375,21.2404,21.375,186114.0
2022-04-04 09:30:00,31.71,31.75,31.46,31.48,60014.0,21.3481,21.375,21.1798,21.1933,60014.0
2022-04-04 10:00:00,31.49,31.51,31.28,31.42,80518.0,21.2,21.2135,21.0586,21.1529,80518.0
2022-04-04 10:30:00,31.42,31.48,31.28,31.28,55781.0,21.1529,21.1933,21.0586,21.0586,55781.0
2022-04-04 11:00:00,31.28,31.36,31.28,31.36,75218.0,21.0586,21.1125,21.0586,21.1125,75218.0
2022-04-04 11:30:00,31.35,31.43,31.32,31.41,56834.0,21.1057,21.1596,21.0855,21.1461,56834.0
2022-04-04 12:00:00,31.42,31.43,31.35,31.36,40619.0,21.1529,21.1596,21.1057,21.1125,40619.0
2022-04-04 12:30:00,31.35,31.35,31.18,31.18,96731.0,21.1057,21.1057,20.9913,20.9913,96731.0
2022-04-04 13:00:00,31.19,31.32,31.16,31.32,132744.0,20.998,21.0855,20.9778,21.0855,132744.0
2022-04-04 13:30:00,31.31,31.42,31.31,31.42,99097.0,21.0788,21.1529,21.0788,21.1529,99097.0
2022-04-04 14:00:00,31.42,31.47,31.4,31.45,55624.0,21.1529,21.1865,21.1394,21.1731,55624.0
2022-04-04 14:30:00,31.45,31.49,31.37,31.39,140433.0,21.1731,21.2,21.1192,21.1327,140433.0
2022-04-04 15:00:00,31.39,31.43,31.34,31.39,173377.0,21.1327,21.1596,21.099,21.1327,173377.0
2022-04-04 15:30:00,31.39,31.53,31.35,31.51,252860.0,21.1327,21.2269,21.1057,21.2135,252860.0
2022-04-05 09:30:00,31.51,31.78,31.4,31.65,80582.0,21.2135,21.3952,21.1394,21.3077,80582.0
2022-04-05 10:00:00,31.65,31.68,31.31,31.35,44673.0,21.3077,21.3279,21.0788,21.1057,44673.0
2022-04-05 10:30:00,31.35,31.43,31.28,31.37,21134.0,21.1057,21.1596,21.0586,21.1192,21134.0
2022-04-05 11:00:00,31.37,31.38,31.27,31.28,65810.0,21.1192,21.1259,21.0519,21.0586,65810.0
2022-04-05 11:30:00,31.28,31.3,31.17,31.27,102115.0,21.0586,21.0721,20.9846,21.0519,102115.0
2022-04-05 12:00:00,31.26,31.59,31.22,31.57,76791.0,21.0451,21.2673,21.0182,21.2538,76791.0
2022-04-05 12:30:00,31.59,31.63,31.52,31.55,50640.0,21.2673,21.2942,21.2202,21.2404,50640.0
2022-04-05 13:00:00,31.54,31.68,31.53,31.66,62209.0,21.2337,21.3279,21.2269,21.3144,62209.0
2022-04-05 13:30:00,31.67,31.75,31.66,31.66,44855.0,21.3212,21.375,21.3144,21.3144,44855.0
2022-04-05 14:00:00,31.65,31.68,31.59,31.6,108488.0,21.3077,21.3279,21.2673,21.274,108488.0
2022-04-05 14:30:00,31.58,31.58,31.42,31.43,80058.0,21.2606,21.2606,21.1529,21.1596,80058.0
2022-04-05 15:00:00,31.43,31.43,31.31,31.35,119961.0,21.1596,21.1596,21.0788,21.1057,119961.0
2022-04-05 15:30:00,31.36,31.36,31.19,31.31,238669.0,21.1125,21.1125,20.998,21.0788,238669.0
2022-04-06 09:30:00,31.32,31.56,31.13,31.56,95648.0,21.0855,21.2471,20.9576,21.2471,95648.0
2022-04-06 10:00:00,31.6,31.75,31.59,31.68,98189.0,21.274,21.375,21.2673,21.3279,98189.0
2022-04-06 10:30:00,31.67,31.84,31.66,31.73,65514.0,21.3212,21.4356,21.3144,21.3616,65514.0
2022-04-06 11:00:00,31.74,31.75,31.62,31.72,52903.0,21.3683,21.375,21.2875,21.3548,52903.0
2022-04-06 11:30:00,31.71,31.87,31.71,31.75,138477.0,21.3481,21.4558,21.3481,21.375,138477.0
2022-04-06 12:00:00,31.74,31.86,31.74,31.85,76352.0,21.3683,21.4491,21.3683,21.4424,76352.0
2022-04-06 12:30:00,31.85,31.97,31.85,31.92,63669.0,21.4424,21.5231,21.4424,21.4895,63669.0
2022-04-06 13:00:00,31.92,31.98,31.9,31.96,92300.0,21.4895,21.5299,21.476,21.5164,92300.0
2022-04-06 13:30:00,31.95,32.03,31.82,31.82,60879.0,21.5097,21.5635,21.4222,21.4222,60879.0
2022-04-06 14:00:00,31.82,31.97,31.72,31.86,100062.0,21.4222,21.5231,21.3548,21.4491,100062.0
2022-04-06 14:30:00,31.86,31.95,31.83,31.94,75636.0,21.4491,21.5097,21.4289,21.5029,75636.0
2022-04-06 15:00:00,31.95,31.96,31.81,31.82,71351.0,21.5097,21.5164,21.4154,21.4222,71351.0
2022-04-06 15:30:00,31.81,31.9,31.76,31.85,401205.0,21.4154,21.476,21.3818,21.4424,401205.0
2022-04-07 09:30:00,31.75,31.97,31.51,31.53,79466.0,21.375,21.5231,21.2135,21.2269,79466.0
2022-04-07 10:00:00,31.53,31.75,31.51,31.66,68484.0,21.2269,21.375,21.2135,21.3144,68484.0
2022-04-07 10:30:00,31.67,31.74,31.64,31.65,54851.0,21.3212,21.3683,21.301,21.3077,54851.0
2022-04-07 11:00:00,31.65,31.73,31.61,31.66,53150.0,21.3077,21.3616,21.2808,21.3144,53150.0
2022-04-07 11:30:00,31.66,31.81,31.66,31.75,49688.0,21.3144,21.4154,21.3144,21.375,49688.0
2022-04-07 12:00:00,31.75,31.75,31.64,31.7,45525.0,21.375,21.375,21.301,21.3414,45525.0
2022-04-07 12:30:00,31.69,31.77,31.69,31.72,56971.0,21.3346,21.3885,21.3346,21.3548,56971.0
2022-04-07 13:00:00,31.72,31.74,31.62,31.65,52256.0,21.3548,21.3683,21.2875,21.3077,52256.0
2022-04-07 13:30:00,31.65,31.67,31.59,31.67,69334.0,21.3077,21.3212,21.2673,21.3212,69334.0
2022-04-07 14:00:00,31.68,31.84,31.67,31.78,56907.0,21.3279,21.4356,21.3212,21.3952,56907.0
2022-04-07 14:30:00,31.76,31.9,31.73,31.89,43626.0,21.3818,21.476,21.3616,21.4693,43626.0
2022-04-07 15:00:00,31.89,31.94,31.84,31.84,57686.0,21.4693,21.5029,21.4356,21.4356,57686.0
2022-04-07 15:30:00,31.85,31.89,31.72,31.73,484113.0,21.4424,21.4693,21.3548,21.3616,484113.0
2022-04-08 09:30:00,31.8,31.93,31.69,31.81,63259.0,21.4087,21.4962,21.3346,21.4154,63259.0
2022-04-08 10:00:00,31.8,31.91,31.78,31.78,44394.0,21.4087,21.4827,21.3952,21.3952,44394.0
2022-04-08 10:30:00,31.78,31.9,31.77,31.86,45190.0,21.3952,21.476,21.3885,21.4491,45190.0
2022-04-08 11:00:00,31.85,31.89,31.8,31.86,19316.0,21.4424,21.4693,21.4087,21.4491,19316.0
2022-04-08 11:30:00,31.86,31.94,31.84,31.9,85778.0,21.4491,21.5029,21.4356,21.476,85778.0
2022-04-08 12:00:00,31.89,31.92,31.85,31.87,29072.0,21.4693,21.4895,21.4424,21.4558,29072.0
2022-04-08 12:30:00,31.88,31.92,31.85,31.87,46743.0,21.4625,21.4895,21.4424,21.4558,46743.0
2022-04-08 13:00:00,31.87,31.91,31.86,31.86,32569.0,21.4558,21.4827,21.4491,21.4491,32569.0
2022-04-08 13:30:00,31.87,31.89,31.85,31.89,83235.0,21.4558,21.4693,21.4424,21.4693,83235.0
2022-04-08 14:00:00,31.89,31.91,31.78,31.8,83007.0,21.4693,21.4827,21.3952,21.4087,83007.0
2022-04-08 14:30:00,31.8,31.8,31.67,31.68,110417.0,21.4087,21.4087,21.3212,21.3279,110417.0
2022-04-08 15:00:00,31.67,31.81,31.67,31.75,59741.0,21.3212,21.4154,21.3212,21.375,59741.0
2022-04-08 15:30:00,31.75,31.78,31.57,31.62,347437.0,21.375,21.3952,21.2538,21.2875,347437.0
2022-04-11 09:30:00,31.69,31.81,31.55,31.61,70624.0,21.3346,21.4154,21.2404,21.2808,70624.0
2022-04-11 10:00:00,31.6,31.68,31.45,31.6,42416.0,21.274,21.3279,21.1731,21.274,42416.0
2022-04-11 10:30:00,31.59,31.73,31.58,31.67,31862.0,21.2673,21.3616,21.2606,21.3212,31862.0
2022-04-11 11:00:00,31.67,31.73,31.63,31.64,41197.0,21.3212,21.3616,21.2942,21.301,41197.0
2022-04-11 11:30:00,31.64,31.73,31.51,31.57,70339.0,21.301,21.3616,21.2135,21.2538,70339.0
2022-04-11 12:00:00,31.57,31.59,31.49,31.54,65150.0,21.2538,21.2673,21.2,21.2337,65150.0
2022-04-11 12:30:00,31.54,31.55,31.4,31.44,46230.0,21.2337,21.2404,21.1394,21.1663,46230.0
2022-04-11 13:00:00,31.44,31.6,31.4,31.55,88650.0,21.1663,21.274,21.1394,21.2404,88650.0
2022-04-11 13:30:00,31.55,31.58,31.52,31.57,208678.0,21.2404,21.2606,21.2202,21.2538,208678.0
2022-04-11 14:00:00,31.57,31.62,31.5,31.58,84014.0,21.2538,21.2875,21.2067,21.2606,84014.0
2022-04-11 14:30:00,31.57,31.6,31.52,31.57,225916.0,21.2538,21.274,21.2202,21.2538,225916.0
2022-04-11 15:00:00,31.57,31.58,31.34,31.37,109447.0,21.2538,21.2606,21.099,21.1192,109447.0
2022-04-11 15:30:00,31.38,31.4,31.23,31.31,457397.0,21.1259,21.1394,21.025,21.0788,457397.0
2022-04-12 09:30:00,31.21,31.49,31.15,31.38,80494.0,21.0115,21.2,20.9711,21.1259,80494.0
2022-04-12 10:00:00,31.37,31.45,31.35,31.4,235828.0,21.1192,21.1731,21.1057,21.1394,235828.0
2022-04-12 10:30:00,31.4,31.46,31.36,31.39,93064.0,21.1394,21.1798,21.1125,21.1327,93064.0
2022-04-12 11:00:00,31.39,31.45,31.35,31.4,99704.0,21.1327,21.1731,21.1057,21.1394,99704.0
2022-04-12 11:30:00,31.39,31.55,31.37,31.54,120556.0,21.1327,21.2404,21.1192,21.2337,120556.0
2022-04-12 12:00:00,31.55,31.63,31.47,31.48,76855.0,21.2404,21.2942,21.1865,21.1933,76855.0
2022-04-12 12:30:00,31.47,31.49,31.39,31.43,71692.0,21.1865,21.2,21.1327,21.1596,71692.0
2022-04-12 13:00:00,31.43,31.43,31.36,31.39,62962.0,21.1596,21.1596,21.1125,21.1327,62962.0
2022-04-12 13:30:00,31.38,31.42,31.24,31.26,36190.0,21.1259,21.1529,21.0317,21.0451,36190.0
2022-04-12 14:00:00,31.26,31.41,31.25,31.4,71279.0,21.0451,21.1461,21.0384,21.1394,71279.0
2022-04-12 14:30:00,31.39,31.49,31.36,31.46,205968.0,21.1327,21.2,21.1125,21.1798,205968.0
2022-04-12 15:00:00,31.46,31.47,31.23,31.26,204976.0,21.1798,21.1865,21.025,21.0451,204976.0
2022-04-12 15:30:00,31.27,31.35,31.22,31.3,369008.0,21.0519,21.1057,21.0182,21.0721,369008.0
2022-04-13 09:30:00,31.35,31.53,31.35,31.44,86115.0,21.1057,21.2269,21.1057,21.1663,86115.0
2022-04-13 10:00:00,31.43,31.44,31.27,31.3,88605.0,21.1596,21.1663,21.0519,21.0721,88605.0
2022-04-13 10:30:00,31.3,31.34,31.24,31.29,27660.0,21.0721,21.099,21.0317,21.0653,27660.0
2022-04-13 11:00:00,31.29,31.37,31.28,31.36,62930.0,21.0653,21.1192,21.0586,21.1125,62930.0
2022-04-13 11:30:00,31.36,31.41,31.31,31.32,76370.0,21.1125,21.1461,21.0788,21.0855,76370.0
2022-04-13 12:00:00,31.32,31.42,31.32,31.38,36081.0,21.0855,21.1529,21.0855,21.1259,36081.0
2022-04-13 12:30:00,31.38,31.43,31.34,31.35,79680.0,21.1259,21.1596,21.099,21.1057,79680.0
2022-04-13 13:00:00,31.35,31.35,31.31,31.32,141259.0,21.1057,21.1057,21.0788,21.0855,141259.0
2022-04-13 13:30:00,31.32,31.37,31.24,31.26,306115.0,21.0855,21.1192,21.0317,21.0451,306115.0
2022-04-13 14:00:00,31.25,31.34,31.24,31.33,153128.0,21.0384,21.099,21.0317,21.0923,153128.0
2022-04-13 14:30:00,31.33,31.42,31.3,31.37,141858.0,21.0923,21.1529,21.0721,21.1192,141858.0
2022-04-13 15:00:00,31.37,31.38,31.29,31.35,61548.0,21.1192,21.1259,21.0653,21.1057,61548.0
2022-04-13 15:30:00,31.35,31.41,31.27,31.3,578781.0,21.1057,21.1461,21.0519,21.0721,578781.0
2022-04-14 09:30:00,31.46,31.75,31.38,31.63,133402.0,21.1798,21.375,21.1259,21.2942,133402.0
2022-04-14 10:00:00,31.63,31.66,31.52,31.54,131411.0,21.2942,21.3144,21.2202,21.2337,131411.0
2022-04-14 10:30:00,31.55,31.67,31.55,31.65,239004.0,21.2404,21.3212,21.2404,21.3077,239004.0
2022-04-14 11:00:00,31.65,31.66,31.46,31.47,166477.0,21.3077,21.3144,21.1798,21.1865,166477.0
2022-04-14 11:30:00,31.47,31.55,31.44,31.46,95650.0,21.1865,21.2404,21.1663,21.1798,95650.0
2022-04-14 12:00:00,31.47,31.52,31.41,31.45,201308.0,21.1865,21.2202,21.1461,21.1731,201308.0
2022-04-14 12:30:00,31.45,31.56,31.44,31.56,83281.0,21.1731,21.2471,21.1663,21.2471,83281.0
2022-04-14 13:00:00,31.55,31.6,31.48,31.49,100149.0,21.2404,21.274,21.1933,21.2,100149.0
2022-04-14 13:30:00,31.49,31.6,31.48,31.6,107028.0,21.2,21.274,21.1933,21.274,107028.0
2022-04-14 14:00:00,31.61,31.67,31.52,31.57,90382.0,21.2808,21.3212,21.2202,21.2538,90382.0
2022-04-14 14:30:00,31.58,31.59,31.42,31.44,81234.0,21.2606,21.2673,21.1529,21.1663,81234.0
2022-04-14 15:00:00,31.44,31.46,31.38,31.43,96658.0,21.1663,21.1798,21.1259,21.1596,96658.0
2022-04-14 15:30:00,31.43,31.43,31.31,31.33,496914.0,21.1596,21.1596,21.0788,21.0923,496914.0
2022-04-18 09:30:00,31.33,31.43,31.06,31.1,135396.0,21.0923,21.1596,20.9105,20.9374,135396.0
2022-04-18 10:00:00,31.1,31.24,30.98,31.21,165351.0,20.9374,21.0317,20.8566,21.0115,165351.0
2022-04-18 10:30:00,31.2,31.24,31.14,31.16,70159.0,21.0048,21.0317,20.9644,20.9778,70159.0
2022-04-18 11:00:00,31.15,31.17,31.09,31.12,75735.0,20.9711,20.9846,20.9307,20.9509,75735.0
2022-04-18 11:30:00,31.12,31.16,31.03,31.09,48084.0,20.9509,20.9778,20.8903,20.9307,48084.0
2022-04-18 12:00:00,31.09,31.21,31.07,31.14,63963.0,20.9307,21.0115,20.9172,20.9644,63963.0
2022-04-18 12:30:00,31.15,31.15,31.03,31.05,112776.0,20.9711,20.9711,20.8903,20.9038,112776.0
2022-04-18 13:00:00,31.05,31.1,30.99,31.07,425278.0,20.9038,20.9374,20.8634,20.9172,425278.0
2022-04-18 13:30:00,31.07,31.1,30.98,31.02,270575.0,20.9172,20.9374,20.8566,20.8836,270575.0
2022-04-18 14:00:00,31.03,31.03,30.87,30.91,189123.0,20.8903,20.8903,20.7826,20.8095,189123.0
2022-04-18 14:30:00,30.92,30.93,30.83,30.84,80104.0,20.8162,20.823,20.7557,20.7624,80104.0
2022-04-18 15:00:00,30.84,30.86,30.79,30.81,67515.0,20.7624,20.7759,20.7287,20.7422,67515.0
2022-04-18 15:30:00,30.8,30.95,30.79,30.93,327390.0,20.7355,20.8364,20.7287,20.823,327390.0
2022-04-19 09:30:00,31.08,31.31,31.08,31.31,65425.0,20.924,21.0788,20.924,21.0788,65425.0
2022-04-19 10:00:00,31.33,31.37,31.2,31.32,68245.0,21.0923,21.1192,21.0048,21.0855,68245.0
2022-04-19 10:30:00,31.32,31.33,31.23,31.24,49845.0,21.0855,21.0923,21.025,21.0317,49845.0
2022-04-19 11:00:00,31.25,31.29,31.17,31.2,36910.0,21.0384,21.0653,20.9846,21.0048,36910.0
2022-04-19 11:30:00,31.21,31.27,31.16,31.27,45036.0,21.0115,21.0519,20.9778,21.0519,45036.0
2022-04-19 12:00:00,31.27,31.29,31.12,31.12,34400.0,21.0519,21.0653,20.9509,20.9509,34400.0
2022-04-19 12:30:00,31.13,31.13,31.0,31.05,180546.0,20.9576,20.9576,20.8701,20.9038,180546.0
2022-04-19 13:00:00,31.04,31.07,31.0,31.0,51429.0,20.897,20.9172,20.8701,20.8701,51429.0
2022-04-19 13:30:00,31.0,31.15,31.0,31.09,47018.0,20.8701,20.9711,20.8701,20.9307,47018.0
2022-04-19 14:00:00,31.1,31.1,31.01,31.04,133128.0,20.9374,20.9374,20.8768,20.897,133128.0
2022-04-19 14:30:00,31.04,31.04,30.99,31.0,172527.0,20.897,20.897,20.8634,20.8701,172527.0
2022-04-19 15:00:00,31.0,31.22,30.96,31.14,445981.0,20.8701,21.0182,20.8432,20.9644,445981.0
2022-04-19 15:30:00,31.13,31.14,30.97,31.1,750807.0,20.9576,20.9644,20.8499,20.9374,750807.0
2022-04-20 09:30:00,31.09,31.25,31.01,31.17,491058.0,20.9307,21.0384,20.8768,20.9846,491058.0
2022-04-20 10:00:00,31.18,31.36,31.15,31.36,115101.0,20.9913,21.1125,20.9711,21.1125,115101.0
2022-04-20 10:30:00,31.36,31.48,31.36,31.48,50276.0,21.1125,21.1933,21.1125,21.1933,50276.0
2022-04-20 11:00:00,31.47,31.53,31.41,31.51,159349.0,21.1865,21.2269,21.1461,21.2135,159349.0
2022-04-20 11:30:00,31.5,31.52,31.17,31.4,539230.0,21.2067,21.2202,20.9846,21.1394,539230.0
2022-04-20 12:00:00,31.39,31.49,31.32,31.42,264188.0,21.1327,21.2,21.0855,21.1529,264188.0
2022-04-20 12:30:00,31.42,31.57,31.33,31.54,190893.0,21.1529,21.2538,21.0923,21.2337,190893.0
2022-04-20 13:00:00,31.54,31.63,31.51,31.56,413026.0,21.2337,21.2942,21.2135,21.2471,413026.0
2022-04-20 13:30:00,31.57,31.67,31.56,31.65,88636.0,21.2538,21.3212,21.2471,21.3077,88636.0
2022-04-20 14:00:00,31.66,31.68,31.61,31.62,307445.0,21.3144,21.3279,21.2808,21.2875,307445.0
2022-04-20 14:30:00,31.63,31.63,31.49,31.5,141187.0,21.2942,21.2942,21.2,21.2067,141187.0
2022-04-20 15:00:00,31.5,31.53,31.42,31.44,172475.0,21.2067,21.2269,21.1529,21.1663,172475.0
2022-04-20 15:30:00,31.44,31.57,31.43,31.5,676547.0,21.1663,21.2538,21.1596,21.2067,676547.0
2022-04-21 09:30:00,31.67,31.8,31.55,31.77,158493.0,21.3212,21.4087,21.2404,21.3885,158493.0
2022-04-21 10:00:00,31.77,31.87,31.76,31.81,190702.0,21.3885,21.4558,21.3818,21.4154,190702.0
2022-04-21 10:30:00,31.8,31.9,31.77,31.9,194054.0,21.4087,21.476,21.3885,21.476,194054.0
2022-04-21 11:00:00,31.9,31.94,31.81,31.89,633453.0,21.476,21.5029,21.4154,21.4693,633453.0
2022-04-21 11:30:00,31.89,32.02,31.86,31.95,520964.0,21.4693,21.5568,21.4491,21.5097,520964.0
2022-04-21 12:00:00,31.95,31.98,31.86,31.86,262525.0,21.5097,21.5299,21.4491,21.4491,262525.0
2022-04-21 12:30:00,31.86,31.95,31.76,31.77,263786.0,21.4491,21.5097,21.3818,21.3885,263786.0
2022-04-21 13:00:00,31.77,31.93,31.74,31.93,172972.0,21.3885,21.4962,21.3683,21.4962,172972.0
2022-04-21 13:30:00,31.92,32.03,31.84,31.98,258218.0,21.4895,21.5635,21.4356,21.5299,258218.0
2022-04-21 14:00:00,31.98,32.06,31.93,32.04,266051.0,21.5299,21.5837,21.4962,21.5703,266051.0
2022-04-21 14:30:00,32.03,32.09,31.93,31.98,346376.0,21.5635,21.6039,21.4962,21.5299,346376.0
2022-04-21 15:00:00,31.97,32.01,31.92,32.0,453597.0,21.5231,21.5501,21.4895,21.5433,453597.0
2022-04-21 15:30:00,32.0,32.1,31.93,32.0,604128.0,21.5433,21.6107,21.4962,21.5433,604128.0
2022-04-22 09:30:00,32.03,32.03,31.71,31.79,182811.0,21.5635,21.5635,21.3481,21.402,182811.0
2022-04-22 10:00:00,31.81,31.89,31.59,31.61,190077.0,21.4154,21.4693,21.2673,21.2808,190077.0
2022-04-22 10:30:00,31.6,31.68,31.32,31.57,139269.0,21.274,21.3279,21.0855,21.2538,139269.0
2022-04-22 11:00:00,31.57,31.69,31.57,31.65,97481.0,21.2538,21.3346,21.2538,21.3077,97481.0
2022-04-22 11:30:00,31.64,31.79,31.58,31.58,173006.0,21.301,21.402,21.2606,21.2606,173006.0
2022-04-22 12:00:00,31.58,31.67,31.53,31.65,92554.0,21.2606,21.3212,21.2269,21.3077,92554.0
2022-04-22 12:30:00,31.66,31.72,31.64,31.65,51622.0,21.3144,21.3548,21.301,21.3077,51622.0
2022-04-22 13:00:00,31.64,31.69,31.54,31.68,68350.0,21.301,21.3346,21.2337,21.3279,68350.0
2022-04-22 13:30:00,31.68,31.73,31.56,31.56,86083.0,21.3279,21.3616,21.2471,21.2471,86083.0
2022-04-22 14:00:00,31.56,31.61,31.52,31.53,95482.0,21.2471,21.2808,21.2202,21.2269,95482.0
2022-04-22 14:30:00,31.53,31.55,31.4,31.45,136261.0,21.2269,21.2404,21.1394,21.1731,136261.0
2022-04-22 15:00:00,31.45,31.59,31.42,31.51,227793.0,21.1731,21.2673,21.1529,21.2135,227793.0
2022-04-22 15:30:00,31.51,31.58,31.35,31.4,649980.0,21.2135,21.2606,21.1057,21.1394,649980.0
2022-04-25 09:30:00,31.38,31.41,30.99,31.0,148582.0,21.1259,21.1461,20.8634,20.8701,148582.0
2022-04-25 10:00:00,31.01,31.14,30.96,31.04,357745.0,20.8768,20.9644,20.8432,20.897,357745.0
2022-04-25 10:30:00,31.03,31.07,31.0,31.02,164595.0,20.8903,20.9172,20.8701,20.8836,164595.0
2022-04-25 11:00:00,31.02,31.21,31.0,31.18,208871.0,20.8836,21.0115,20.8701,20.9913,208871.0
2022-04-25 11:30:00,31.17,31.24,31.05,31.09,192099.0,20.9846,21.0317,20.9038,20.9307,192099.0
2022-04-25 12:00:00,31.1,31.22,31.0,31.07,244640.0,20.9374,21.0182,20.8701,20.9172,244640.0
2022-04-25 12:30:00,31.08,31.12,30.97,31.11,103128.0,20.924,20.9509,20.8499,20.9442,103128.0
2022-04-25 13:00:00,31.12,31.14,31.02,31.07,242444.0,20.9509,20.9644,20.8836,20.9172,242444.0
2022-04-25 13:30:00,31.06,31.28,31.04,31.23,164056.0,20.9105,21.0586,20.897,21.025,164056.0
2022-04-25 14:00:00,31.23,31.43,31.19,31.43,159824.0,21.025,21.1596,20.998,21.1596,159824.0
2022-04-25 14:30:00,31.43,31.46,31.33,31.34,235815.0,21.1596,21.1798,21.0923,21.099,235815.0
2022-04-25 15:00:00,31.33,31.47,31.29,31.42,119429.0,21.0923,21.1865,21.0653,21.1529,119429.0
2022-04-25 15:30:00,31.42,31.43,31.31,31.4,811014.0,21.1529,21.1596,21.0788,21.1394,811014.0
2022-04-26 09:30:00,31.33,31.59,31.33,31.55,192397.0,21.0923,21.2673,21.0923,21.2404,192397.0
2022-04-26 10:00:00,31.56,31.58,31.44,31.56,179717.0,21.2471,21.2606,21.1663,21.2471,179717.0
2022-04-26 10:30:00,31.55,31.7,31.46,31.68,263177.0,21.2404,21.3414,21.1798,21.3279,263177.0
2022-04-26 11:00:00,31.67,31.81,31.6,31.68,363825.0,21.3212,21.4154,21.274,21.3279,363825.0
2022-04-26 11:30:00,31.66,31.75,31.55,31.68,197612.0,21.3144,21.375,21.2404,21.3279,197612.0
2022-04-26 12:00:00,31.67,31.7,31.51,31.64,64850.0,21.3212,21.3414,21.2135,21.301,64850.0
2022-04-26 12:30:00,31.64,31.77,31.58,31.75,100176.0,21.301,21.3885,21.2606,21.375,100176.0
2022-04-26 13:00:00,31.74,31.74,31.61,31.71,123618.0,21.3683,21.3683,21.2808,21.3481,123618.0
2022-04-26 13:30:00,31.7,31.81,31.67,31.79,247329.0,21.3414,21.4154,21.3212,21.402,247329.0
2022-04-26 14:00:00,31.79,31.79,31.67,31.69,171992.0,21.402,21.402,21.3212,21.3346,171992.0
2022-04-26 14:30:00,31.69,31.71,31.58,31.67,119841.0,21.3346,21.3481,21.2606,21.3212,119841.0
2022-04-26 15:00:00,31.68,31.77,31.56,31.57,355291.0,21.3279,21.3885,21.2471,21.2538,355291.0
2022-04-26 15:30:00,31.58,31.6,31.17,31.39,1027061.0,21.2606,21.274,20.9846,21.1327,1027061.0
2022-04-27 09:30:00,31.48,31.56,31.31,31.37,81684.0,21.1933,21.2471,21.0788,21.1192,81684.0
2022-04-27 10:00:00,31.38,31.44,31.11,31.13,101508.0,21.1259,21.1663,20.9442,20.9576,101508.0
2022-04-27 10:30:00,31.13,31.13,30.98,31.0,180824.0,20.9576,20.9576,20.8566,20.8701,180824.0
2022-04-27 11:00:00,30.99,31.19,30.97,31.18,75696.0,20.8634,20.998,20.8499,20.9913,75696.0
2022-04-27 11:30:00,31.19,31.21,31.1,31.15,36862.0,20.998,21.0115,20.9374,20.9711,36862.0
2022-04-27 12:00:00,31.16,31.2,31.11,31.18,78175.0,20.9778,21.0048,20.9442,20.9913,78175.0
2022-04-27 12:30:00,31.18,31.27,31.01,31.01,174123.0,20.9913,21.0519,20.8768,20.8768,174123.0
2022-04-27 13:00:00,31.0,31.02,30.88,30.98,167315.0,20.8701,20.8836,20.7893,20.8566,167315.0
2022-04-27 13:30:00,30.98,31.0,30.89,30.93,61276.0,20.8566,20.8701,20.7961,20.823,61276.0
2022-04-27 14:00:00,30.93,30.93,30.83,30.87,74342.0,20.823,20.823,20.7557,20.7826,74342.0
2022-04-27 14:30:00,30.87,30.93,30.74,30.79,102935.0,20.7826,20.823,20.6951,20.7287,102935.0
2022-04-27 15:00:00,30.79,30.86,30.7,30.86,173490.0,20.7287,20.7759,20.6681,20.7759,173490.0
2022-04-27 15:30:00,30.86,30.92,30.58,30.62,371097.0,20.7759,20.8162,20.5874,20.6143,371097.0
2022-04-28 09:30:00,30.73,30.96,30.7,30.88,126093.0,20.6883,20.8432,20.6681,20.7893,126093.0
2022-04-28 10:00:00,30.89,30.89,30.7,30.74,65770.0,20.7961,20.7961,20.6681,20.6951,65770.0
2022-04-28 10:30:00,30.73,30.79,30.62,30.73,256031.0,20.6883,20.7287,20.6143,20.6883,256031.0
2022-04-28 11:00:00,30.73,30.75,30.58,30.71,206391.0,20.6883,20.7018,20.5874,20.6749,206391.0
2022-04-28 11:30:00,30.7,30.88,30.7,30.84,80639.0,20.6681,20.7893,20.6681,20.7624,80639.0
2022-04-28 12:00:00,30.84,30.86,30.79,30.8,266725.0,20.7624,20.7759,20.7287,20.7355,266725.0
2022-04-28 12:30:00,30.79,31.01,30.77,31.0,127066.0,20.7287,20.8768,20.7153,20.8701,127066.0
2022-04-28 13:00:00,31.01,31.1,30.95,31.09,55527.0,20.8768,20.9374,20.8364,20.9307,55527.0
2022-04-28 13:30:00,31.1,31.14,31.04,31.06,47848.0,20.9374,20.9644,20.897,20.9105,47848.0
2022-04-28 14:00:00,31.06,31.12,31.01,31.07,39999.0,20.9105,20.9509,20.8768,20.9172,39999.0
2022-04-28 14:30:00,31.07,31.25,31.06,31.21,35157.0,20.9172,21.0384,20.9105,21.0115,35157.0
2022-04-28 15:00:00,31.21,31.3,31.2,31.21,48842.0,21.0115,21.0721,21.0048,21.0115,48842.0
2022-04-28 15:30:00,31.22,31.23,31.07,31.15,162621.0,21.0182,21.025,20.9172,20.9711,162621.0
2022-04-29 09:30:00,30.92,31.18,30.84,31.11,81084.0,20.8162,20.9913,20.7624,20.9442,81084.0
2022-04-29 10:00:00,31.1,31.15,30.91,30.94,75520.0,20.9374,20.9711,20.8095,20.8297,75520.0
2022-04-29 10:30:00,30.93,30.95,30.83,30.86,93262.0,20.823,20.8364,20.7557,20.7759,93262.0
2022-04-29 11:00:00,30.86,30.92,30.83,30.91,77440.0,20.7759,20.8162,20.7557,20.8095,77440.0
2022-04-29 11:30:00,30.91,31.05,30.9,31.01,71388.0,20.8095,20.9038,20.8028,20.8768,71388.0
2022-04-29 12:00:00,31.01,31.03,30.79,30.89,68241.0,20.8768,20.8903,20.7287,20.7961,68241.0
2022-04-29 12:30:00,30.89,30.93,30.83,30.87,60161.0,20.7961,20.823,20.7557,20.7826,60161.0
2022-04-29 13:00:00,30.87,31.07,30.86,31.0,78908.0,20.7826,20.9172,20.7759,20.8701,78908.0
2022-04-29 13:30:00,31.0,31.13,30.96,30.98,45519.0,20.8701,20.9576,20.8432,20.8566,45519.0
2022-04-29 14:00:00,30.98,30.99,30.87,30.92,93123.0,20.8566,20.8634,20.7826,20.8162,93123.0
2022-04-29 14:30:00,30.91,31.04,30.71,30.82,118562.0,20.8095,20.897,20.6749,20.7489,118562.0
2022-04-29 15:00:00,30.82,30.82,30.64,30.69,149785.0,20.7489,20.7489,20.6277,20.6614,149785.0
2022-04-29 15:30:00,30.7,30.79,30.42,30.46,608435.0,20.6681,20.7287,20.4796,20.5066,608435.0
2022-05-02 09:30:00,29.9,30.21,29.35,29.52,918703.0,20.1296,20.3383,19.7593,19.8737,918703.0
2022-05-02 10:00:00,29.51,29.82,29.43,29.8,714836.0,19.867,20.0757,19.8131,20.0622,714836.0
2022-05-02 10:30:00,29.81,29.88,29.74,29.8,667135.0,20.069,20.1161,20.0218,20.0622,667135.0
2022-05-02 11:00:00,29.8,29.89,29.67,29.84,1026693.0,20.0622,20.1228,19.9747,20.0892,1026693.0
2022-05-02 11:30:00,29.85,30.3,29.83,29.98,657372.0,20.0959,20.3988,20.0824,20.1834,657372.0
2022-05-02 12:00:00,29.97,29.97,29.67,29.76,521895.0,20.1767,20.1767,19.9747,20.0353,521895.0
2022-05-02 12:30:00,29.76,29.86,29.67,29.69,347689.0,20.0353,20.1026,19.9747,19.9882,347689.0
2022-05-02 13:00:00,29.69,29.76,29.52,29.66,307704.0,19.9882,20.0353,19.8737,19.968,307704.0
2022-05-02 13:30:00,29.65,29.72,29.38,29.41,248841.0,19.9612,20.0084,19.7795,19.7997,248841.0
2022-05-02 14:00:00,29.39,29.58,29.29,29.55,282295.0,19.7862,19.9141,19.7189,19.8939,282295.0
2022-05-02 14:30:00,29.55,29.67,29.46,29.52,322468.0,19.8939,19.9747,19.8333,19.8737,322468.0
2022-05-02 15:00:00,29.52,29.86,29.49,29.83,166816.0,19.8737,20.1026,19.8535,20.0824,166816.0
2022-05-02 15:30:00,29.83,30.11,29.83,29.97,830822.0,20.0824,20.2709,20.0824,20.1767,830822.0
2022-05-03 09:30:00,30.06,30.43,29.94,29.96,254590.0,20.2373,20.4864,20.1565,20.1699,254590.0
2022-05-03 10:00:00,29.97,30.42,28.67,29.06,2063285.0,20.1767,20.4796,19.3015,19.564,2063285.0
2022-05-03 10:30:00,29.06,29.25,28.49,28.78,3312054.0,19.564,19.692,19.1803,19.3755,3312054.0
2022-05-03 11:00:00,28.77,29.28,28.74,29.01,2830371.0,19.3688,19.7122,19.3486,19.5304,2830371.0
2022-05-03 11:30:00,29.01,29.09,28.69,28.7,1280668.0,19.5304,19.5842,19.3149,19.3217,1280668.0
2022-05-03 12:00:00,28.7,28.81,28.43,28.5,1375793.0,19.3217,19.3957,19.1399,19.187,1375793.0
2022-05-03 12:30:00,28.51,28.54,28.2,28.21,556315.0,19.1938,19.214,18.9851,18.9918,556315.0
2022-05-03 13:00:00,28.21,28.46,28.1,28.19,941241.0,18.9918,19.1601,18.9177,18.9783,941241.0
2022-05-03 13:30:00,28.19,28.69,28.19,28.66,565134.0,18.9783,19.3149,18.9783,19.2948,565134.0
2022-05-03 14:00:00,28.65,28.66,28.27,28.29,760207.0,19.288,19.2948,19.0322,19.0457,760207.0
2022-05-03 14:30:00,28.28,28.63,28.17,28.5,470388.0,19.0389,19.2746,18.9649,19.187,470388.0
2022-05-03 15:00:00,28.51,28.6,28.41,28.51,584455.0,19.1938,19.2544,19.1264,19.1938,584455.0
2022-05-03 15:30:00,28.51,28.64,28.4,28.53,1570421.0,19.1938,19.2813,19.1197,19.2072,1570421.0
2022-05-04 09:30:00,28.42,28.6,28.26,28.39,225071.0,19.1332,19.2544,19.0255,19.113,225071.0
2022-05-04 10:00:00,28.4,28.52,28.28,28.44,747778.0,19.1197,19.2005,19.0389,19.1466,747778.0
2022-05-04 10:30:00,28.45,28.57,28.39,28.45,243141.0,19.1534,19.2342,19.113,19.1534,243141.0
2022-05-04 11:00:00,28.45,28.56,28.41,28.55,258974.0,19.1534,19.2274,19.1264,19.2207,258974.0
2022-05-04 11:30:00,28.55,28.89,28.49,28.77,531201.0,19.2207,19.4496,19.1803,19.3688,531201.0
2022-05-04 12:00:00,28.77,28.78,28.65,28.66,240538.0,19.3688,19.3755,19.288,19.2948,240538.0
2022-05-04 12:30:00,28.66,28.73,28.59,28.73,215244.0,19.2948,19.3419,19.2476,19.3419,215244.0
2022-05-04 13:00:00,28.72,28.73,28.48,28.51,186580.0,19.3351,19.3419,19.1736,19.1938,186580.0
2022-05-04 13:30:00,28.5,28.76,28.48,28.67,359566.0,19.187,19.3621,19.1736,19.3015,359566.0
2022-05-04 14:00:00,28.69,28.91,28.68,28.85,442011.0,19.3149,19.4631,19.3082,19.4227,442011.0
2022-05-04 14:30:00,28.85,29.18,28.69,28.97,937618.0,19.4227,19.6448,19.3149,19.5035,937618.0
2022-05-04 15:00:00,28.97,29.1,28.92,29.09,479989.0,19.5035,19.591,19.4698,19.5842,479989.0
2022-05-04 15:30:00,29.1,29.42,29.09,29.41,1504524.0,19.591,19.8064,19.5842,19.7997,1504524.0
2022-05-05 09:30:00,29.22,29.33,29.15,29.3,395662.0,19.6718,19.7458,19.6246,19.7256,395662.0
2022-05-05 10:00:00,29.3,29.41,29.06,29.2,403443.0,19.7256,19.7997,19.564,19.6583,403443.0
2022-05-05 10:30:00,29.2,29.34,29.18,29.25,644770.0,19.6583,19.7525,19.6448,19.692,644770.0
2022-05-05 11:00:00,29.25,29.48,29.14,29.2,600372.0,19.692,19.8468,19.6179,19.6583,600372.0
2022-05-05 11:30:00,29.21,29.48,29.1,29.48,292959.0,19.665,19.8468,19.591,19.8468,292959.0
2022-05-05 12:00:00,29.48,29.73,29.38,29.59,659773.0,19.8468,20.0151,19.7795,19.9209,659773.0
2022-05-05 12:30:00,29.56,29.68,29.31,29.57,346535.0,19.9007,19.9814,19.7324,19.9074,346535.0
2022-05-05 13:00:00,29.58,29.77,29.57,29.73,282680.0,19.9141,20.042,19.9074,20.0151,282680.0
2022-05-05 13:30:00,29.72,29.78,29.53,29.68,273855.0,20.0084,20.0488,19.8805,19.9814,273855.0
2022-05-05 14:00:00,29.68,29.86,29.62,29.66,341943.0,19.9814,20.1026,19.9411,19.968,341943.0
2022-05-05 14:30:00,29.65,29.79,29.56,29.62,396431.0,19.9612,20.0555,19.9007,19.9411,396431.0
2022-05-05 15:00:00,29.63,29.73,29.55,29.69,220844.0,19.9478,20.0151,19.8939,19.9882,220844.0
2022-05-05 15:30:00,29.69,30.0,29.62,29.89,1075291.0,19.9882,20.1969,19.9411,20.1228,1075291.0
2022-05-06 09:30:00,29.56,29.8,29.15,29.24,92317.0,19.9007,20.0622,19.6246,19.6852,92317.0
2022-05-06 10:00:00,29.21,29.59,28.89,29.57,91368.0,19.665,19.9209,19.4496,19.9074,91368.0
2022-05-06 10:30:00,29.58,29.59,29.33,29.56,90404.0,19.9141,19.9209,19.7458,19.9007,90404.0
2022-05-06 11:00:00,29.55,29.76,29.51,29.64,80070.0,19.8939,20.0353,19.867,19.9545,80070.0
2022-05-06 11:30:00,29.64,29.64,29.29,29.3,85330.0,19.9545,19.9545,19.7189,19.7256,85330.0
2022-05-06 12:00:00,29.29,29.5,29.21,29.41,52239.0,19.7189,19.8603,19.665,19.7997,52239.0
2022-05-06 12:30:00,29.41,29.52,29.31,29.51,35426.0,19.7997,19.8737,19.7324,19.867,35426.0
2022-05-06 13:00:00,29.5,29.5,29.27,29.47,74640.0,19.8603,19.8603,19.7054,19.8401,74640.0
2022-05-06 13:30:00,29.48,29.64,29.47,29.6,90622.0,19.8468,19.9545,19.8401,19.9276,90622.0
2022-05-06 14:00:00,29.58,29.61,29.33,29.33,144626.0,19.9141,19.9343,19.7458,19.7458,144626.0
2022-05-06 14:30:00,29.32,29.54,29.26,29.49,114878.0,19.7391,19.8872,19.6987,19.8535,114878.0
2022-05-06 15:00:00,29.49,29.52,29.38,29.45,114694.0,19.8535,19.8737,19.7795,19.8266,114694.0
2022-05-06 15:30:00,29.46,29.96,29.44,29.87,913268.0,19.8333,20.1699,19.8199,20.1094,913268.0
2022-05-09 09:30:00,29.75,29.84,29.45,29.72,266159.0,20.0286,20.0892,19.8266,20.0084,266159.0
2022-05-09 10:00:00,29.72,29.72,29.36,29.37,145410.0,20.0084,20.0084,19.766,19.7727,145410.0
2022-05-09 10:30:00,29.37,29.45,29.32,29.33,146811.0,19.7727,19.8266,19.7391,19.7458,146811.0
2022-05-09 11:00:00,29.33,29.39,29.29,29.35,136806.0,19.7458,19.7862,19.7189,19.7593,136806.0
2022-05-09 11:30:00,29.35,29.59,29.33,29.54,128941.0,19.7593,19.9209,19.7458,19.8872,128941.0
2022-05-09 12:00:00,29.54,29.66,29.51,29.53,81685.0,19.8872,19.968,19.867,19.8805,81685.0
2022-05-09 12:30:00,29.52,29.54,29.17,29.19,54972.0,19.8737,19.8872,19.6381,19.6516,54972.0
2022-05-09 13:00:00,29.19,29.25,29.15,29.21,185506.0,19.6516,19.692,19.6246,19.665,185506.0
2022-05-09 13:30:00,29.21,29.22,29.02,29.11,128283.0,19.665,19.6718,19.5371,19.5977,128283.0
2022-05-09 14:00:00,29.11,29.17,29.0,29.12,138505.0,19.5977,19.6381,19.5236,19.6044,138505.0
2022-05-09 14:30:00,29.12,29.12,29.0,29.02,109481.0,19.6044,19.6044,19.5236,19.5371,109481.0
2022-05-09 15:00:00,29.04,29.2,29.0,29.12,248942.0,19.5506,19.6583,19.5236,19.6044,248942.0
2022-05-09 15:30:00,29.12,29.16,28.87,28.88,579356.0,19.6044,19.6314,19.4361,19.4429,579356.0
2022-05-10 09:30:00,29.33,29.35,28.9,28.95,151996.0,19.7458,19.7593,19.4563,19.49,151996.0
2022-05-10 10:00:00,28.95,28.95,28.74,28.76,137428.0,19.49,19.49,19.3486,19.3621,137428.0
2022-05-10 10:30:00,28.76,28.79,28.64,28.75,144780.0,19.3621,19.3823,19.2813,19.3553,144780.0
2022-05-10 11:00:00,28.74,28.75,28.47,28.57,254875.0,19.3486,19.3553,19.1668,19.2342,254875.0
2022-05-10 11:30:00,28.56,28.62,28.2,28.27,189407.0,19.2274,19.2678,18.9851,19.0322,189407.0
2022-05-10 12:00:00,28.28,28.34,28.07,28.1,146940.0,19.0389,19.0793,18.8975,18.9177,146940.0
2022-05-10 12:30:00,28.12,28.21,28.05,28.18,114506.0,18.9312,18.9918,18.8841,18.9716,114506.0
2022-05-10 13:00:00,28.18,28.31,28.17,28.27,152302.0,18.9716,19.0591,18.9649,19.0322,152302.0
2022-05-10 13:30:00,28.27,28.51,28.22,28.5,65968.0,19.0322,19.1938,18.9985,19.187,65968.0
2022-05-10 14:00:00,28.5,28.58,28.33,28.38,148346.0,19.187,19.2409,19.0726,19.1062,148346.0
2022-05-10 14:30:00,28.39,28.41,28.24,28.25,68655.0,19.113,19.1264,19.012,19.0187,68655.0
2022-05-10 15:00:00,28.25,28.46,28.25,28.33,96045.0,19.0187,19.1601,19.0187,19.0726,96045.0
2022-05-10 15:30:00,28.34,28.37,28.21,28.22,379182.0,19.0793,19.0995,18.9918,18.9985,379182.0
2022-05-11 09:30:00,28.55,29.1,28.45,28.95,964905.0,19.2207,19.591,19.1534,19.49,964905.0
2022-05-11 10:00:00,28.94,28.96,28.62,28.92,124851.0,19.4833,19.4967,19.2678,19.4698,124851.0
2022-05-11 10:30:00,28.9,28.97,28.8,28.81,120774.0,19.4563,19.5035,19.389,19.3957,120774.0
2022-05-11 11:00:00,28.79,28.81,28.63,28.69,217758.0,19.3823,19.3957,19.2746,19.3149,217758.0
2022-05-11 11:30:00,28.69,28.8,28.61,28.67,251812.0,19.3149,19.389,19.2611,19.3015,251812.0
2022-05-11 12:00:00,28.66,28.8,28.64,28.65,204761.0,19.2948,19.389,19.2813,19.288,204761.0
2022-05-11 12:30:00,28.64,28.71,28.59,28.63,159112.0,19.2813,19.3284,19.2476,19.2746,159112.0
2022-05-11 13:00:00,28.63,28.68,28.54,28.61,203508.0,19.2746,19.3082,19.214,19.2611,203508.0
2022-05-11 13:30:00,28.61,28.65,28.31,28.32,368163.0,19.2611,19.288,19.0591,19.0659,368163.0
2022-05-11 14:00:00,28.34,28.7,28.34,28.65,358554.0,19.0793,19.3217,19.0793,19.288,358554.0
2022-05-11 14:30:00,28.66,28.71,28.62,28.69,356533.0,19.2948,19.3284,19.2678,19.3149,356533.0
2022-05-11 15:00:00,28.69,28.71,28.63,28.68,302779.0,19.3149,19.3284,19.2746,19.3082,302779.0
2022-05-11 15:30:00,28.69,28.7,28.5,28.67,985082.0,19.3149,19.3217,19.187,19.3015,985082.0
2022-05-12 09:30:00,28.75,28.89,28.4,28.49,218431.0,19.3553,19.4496,19.1197,19.1803,218431.0
2022-05-12 10:00:00,28.47,28.65,28.44,28.65,168552.0,19.1668,19.288,19.1466,19.288,168552.0
2022-05-12 10:30:00,28.65,28.73,28.59,28.68,270512.0,19.288,19.3419,19.2476,19.3082,270512.0
2022-05-12 11:00:00,28.69,28.76,28.64,28.64,158175.0,19.3149,19.3621,19.2813,19.2813,158175.0
2022-05-12 11:30:00,28.64,28.66,28.48,28.53,151000.0,19.2813,19.2948,19.1736,19.2072,151000.0
2022-05-12 12:00:00,28.53,28.73,28.45,28.65,131623.0,19.2072,19.3419,19.1534,19.288,131623.0
2022-05-12 12:30:00,28.65,28.71,28.56,28.57,113539.0,19.288,19.3284,19.2274,19.2342,113539.0
2022-05-12 13:00:00,28.56,28.72,28.55,28.71,176708.0,19.2274,19.3351,19.2207,19.3284,176708.0
2022-05-12 13:30:00,28.71,28.74,28.66,28.71,285504.0,19.3284,19.3486,19.2948,19.3284,285504.0
2022-05-12 14:00:00,28.71,28.79,28.64,28.69,291889.0,19.3284,19.3823,19.2813,19.3149,291889.0
2022-05-12 14:30:00,28.69,28.7,28.52,28.58,108700.0,19.3149,19.3217,19.2005,19.2409,108700.0
2022-05-12 15:00:00,28.58,28.75,28.56,28.67,232292.0,19.2409,19.3553,19.2274,19.3015,232292.0
2022-05-12 15:30:00,28.66,28.77,28.65,28.73,551385.0,19.2948,19.3688,19.288,19.3419,551385.0
2022-05-13 09:30:00,28.71,28.81,28.49,28.7,141190.0,19.5382,19.6063,19.3885,19.5314,141190.0
2022-05-13 10:00:00,28.71,28.81,28.67,28.8,189595.0,19.5382,19.6063,19.511,19.5995,189595.0
2022-05-13 10:30:00,28.8,28.81,28.69,28.74,228517.0,19.5995,19.6063,19.5246,19.5586,228517.0
2022-05-13 11:00:00,28.74,28.75,28.69,28.71,126333.0,19.5586,19.5654,19.5246,19.5382,126333.0
2022-05-13 11:30:00,28.7,28.8,28.66,28.78,136083.0,19.5314,19.5995,19.5042,19.5858,136083.0
2022-05-13 12:00:00,28.78,28.81,28.71,28.77,193214.0,19.5858,19.6063,19.5382,19.579,193214.0
2022-05-13 12:30:00,28.77,28.81,28.75,28.8,150651.0,19.579,19.6063,19.5654,19.5995,150651.0
2022-05-13 13:00:00,28.8,28.83,28.77,28.79,64843.0,19.5995,19.6199,19.579,19.5927,64843.0
2022-05-13 13:30:00,28.79,28.93,28.78,28.87,184109.0,19.5927,19.6879,19.5858,19.6471,184109.0
2022-05-13 14:00:00,28.88,28.91,28.73,28.78,224167.0,19.6539,19.6743,19.5518,19.5858,224167.0
2022-05-13 14:30:00,28.78,28.98,28.66,28.98,141764.0,19.5858,19.722,19.5042,19.722,141764.0
2022-05-13 15:00:00,28.99,29.03,28.93,29.03,72394.0,19.7288,19.756,19.6879,19.756,72394.0
2022-05-13 15:30:00,29.02,29.17,28.92,29.14,265840.0,19.7492,19.8513,19.6811,19.8308,265840.0
2022-05-16 09:30:00,29.11,29.29,29.05,29.16,163356.0,19.8104,19.9329,19.7696,19.8445,163356.0
2022-05-16 10:00:00,29.16,29.27,29.09,29.27,71473.0,19.8445,19.9193,19.7968,19.9193,71473.0
2022-05-16 10:30:00,29.27,29.28,29.14,29.19,65483.0,19.9193,19.9261,19.8308,19.8649,65483.0
2022-05-16 11:00:00,29.17,29.22,29.15,29.2,52990.0,19.8513,19.8853,19.8376,19.8717,52990.0
2022-05-16 11:30:00,29.2,29.31,29.16,29.29,76152.0,19.8717,19.9465,19.8445,19.9329,76152.0
2022-05-16 12:00:00,29.29,29.39,29.24,29.26,62019.0,19.9329,20.001,19.8989,19.9125,62019.0
2022-05-16 12:30:00,29.25,29.29,29.15,29.16,81824.0,19.9057,19.9329,19.8376,19.8445,81824.0
2022-05-16 13:00:00,29.15,29.56,29.14,29.56,225247.0,19.8376,20.1167,19.8308,20.1167,225247.0
2022-05-16 13:30:00,29.56,29.57,29.35,29.45,113158.0,20.1167,20.1235,19.9738,20.0418,113158.0
2022-05-16 14:00:00,29.45,29.62,29.44,29.61,133745.0,20.0418,20.1575,20.035,20.1507,133745.0
2022-05-16 14:30:00,29.62,29.63,29.43,29.5,123212.0,20.1575,20.1643,20.0282,20.0758,123212.0
2022-05-16 15:00:00,29.5,29.59,29.5,29.57,115347.0,20.0758,20.1371,20.0758,20.1235,115347.0
2022-05-16 15:30:00,29.56,29.59,29.39,29.39,341908.0,20.1167,20.1371,20.001,20.001,341908.0
2022-05-17 09:30:00,29.51,29.51,29.09,29.39,79959.0,20.0826,20.0826,19.7968,20.001,79959.0
2022-05-17 10:00:00,29.37,29.49,29.35,29.44,103571.0,19.9874,20.069,19.9738,20.035,103571.0
2022-05-17 10:30:00,29.45,29.58,29.44,29.5,90251.0,20.0418,20.1303,20.035,20.0758,90251.0
2022-05-17 11:00:00,29.5,29.56,29.49,29.53,106157.0,20.0758,20.1167,20.069,20.0963,106157.0
2022-05-17 11:30:00,29.53,29.54,29.44,29.45,48009.0,20.0963,20.1031,20.035,20.0418,48009.0
2022-05-17 12:00:00,29.45,29.53,29.44,29.45,63839.0,20.0418,20.0963,20.035,20.0418,63839.0
2022-05-17 12:30:00,29.45,29.53,29.43,29.51,162095.0,20.0418,20.0963,20.0282,20.0826,162095.0
2022-05-17 13:00:00,29.52,29.52,29.42,29.46,72169.0,20.0894,20.0894,20.0214,20.0486,72169.0
2022-05-17 13:30:00,29.47,29.51,29.38,29.39,125350.0,20.0554,20.0826,19.9942,20.001,125350.0
2022-05-17 14:00:00,29.39,29.47,29.37,29.42,121189.0,20.001,20.0554,19.9874,20.0214,121189.0
2022-05-17 14:30:00,29.42,29.51,29.35,29.46,149881.0,20.0214,20.0826,19.9738,20.0486,149881.0
2022-05-17 15:00:00,29.47,29.52,29.42,29.51,139214.0,20.0554,20.0894,20.0214,20.0826,139214.0
2022-05-17 15:30:00,29.5,29.68,29.48,29.68,350489.0,20.0758,20.1983,20.0622,20.1983,350489.0
2022-05-18 09:30:00,29.67,29.68,29.13,29.15,120628.0,20.1915,20.1983,19.824,19.8376,120628.0
2022-05-18 10:00:00,29.17,29.39,29.14,29.33,153719.0,19.8513,20.001,19.8308,19.9601,153719.0
2022-05-18 10:30:00,29.33,29.46,29.32,29.43,121470.0,19.9601,20.0486,19.9533,20.0282,121470.0
2022-05-18 11:00:00,29.43,29.55,29.38,29.43,64623.0,20.0282,20.1099,19.9942,20.0282,64623.0
2022-05-18 11:30:00,29.43,29.54,29.35,29.4,71574.0,20.0282,20.1031,19.9738,20.0078,71574.0
2022-05-18 12:00:00,29.41,29.5,29.34,29.35,90995.0,20.0146,20.0758,19.9669,19.9738,90995.0
2022-05-18 12:30:00,29.34,29.45,29.24,29.4,120288.0,19.9669,20.0418,19.8989,20.0078,120288.0
2022-05-18 13:00:00,29.39,29.39,29.21,29.25,76250.0,20.001,20.001,19.8785,19.9057,76250.0
2022-05-18 13:30:00,29.25,29.31,29.22,29.26,76089.0,19.9057,19.9465,19.8853,19.9125,76089.0
2022-05-18 14:00:00,29.27,29.3,29.15,29.2,128310.0,19.9193,19.9397,19.8376,19.8717,128310.0
2022-05-18 14:30:00,29.2,29.2,29.12,29.19,115455.0,19.8717,19.8717,19.8172,19.8649,115455.0
2022-05-18 15:00:00,29.19,29.22,29.08,29.1,166973.0,19.8649,19.8853,19.79,19.8036,166973.0
2022-05-18 15:30:00,29.1,29.11,28.82,28.85,610370.0,19.8036,19.8104,19.6131,19.6335,610370.0
2022-05-19 09:30:00,28.68,28.87,28.65,28.72,107056.0,19.5178,19.6471,19.4974,19.545,107056.0
2022-05-19 10:00:00,28.71,28.84,28.69,28.83,85459.0,19.5382,19.6267,19.5246,19.6199,85459.0
2022-05-19 10:30:00,28.81,28.81,28.65,28.65,138312.0,19.6063,19.6063,19.4974,19.4974,138312.0
2022-05-19 11:00:00,28.66,28.75,28.6,28.71,96499.0,19.5042,19.5654,19.4634,19.5382,96499.0
2022-05-19 11:30:00,28.71,28.86,28.68,28.7,243462.0,19.5382,19.6403,19.5178,19.5314,243462.0
2022-05-19 12:00:00,28.71,28.76,28.56,28.6,62872.0,19.5382,19.5722,19.4361,19.4634,62872.0
2022-05-19 12:30:00,28.59,28.6,28.46,28.57,79382.0,19.4565,19.4634,19.3681,19.4429,79382.0
2022-05-19 13:00:00,28.57,28.73,28.56,28.66,87071.0,19.4429,19.5518,19.4361,19.5042,87071.0
2022-05-19 13:30:00,28.65,28.69,28.5,28.62,122147.0,19.4974,19.5246,19.3953,19.477,122147.0
2022-05-19 14:00:00,28.62,28.68,28.52,28.57,85093.0,19.477,19.5178,19.4089,19.4429,85093.0
2022-05-19 14:30:00,28.58,28.65,28.5,28.61,82793.0,19.4497,19.4974,19.3953,19.4702,82793.0
2022-05-19 15:00:00,28.62,28.68,28.42,28.45,113022.0,19.477,19.5178,19.3409,19.3613,113022.0
2022-05-19 15:30:00,28.44,28.61,28.42,28.5,174981.0,19.3545,19.4702,19.3409,19.3953,174981.0
2022-05-20 09:30:00,28.6,28.69,28.42,28.51,70830.0,19.4634,19.5246,19.3409,19.4021,70830.0
2022-05-20 10:00:00,28.52,28.58,28.48,28.48,63080.0,19.4089,19.4497,19.3817,19.3817,63080.0
2022-05-20 10:30:00,28.47,28.51,28.42,28.43,46394.0,19.3749,19.4021,19.3409,19.3477,46394.0
2022-05-20 11:00:00,28.43,28.44,28.35,28.42,54723.0,19.3477,19.3545,19.2932,19.3409,54723.0
2022-05-20 11:30:00,28.42,28.52,28.36,28.46,75780.0,19.3409,19.4089,19.3,19.3681,75780.0
2022-05-20 12:00:00,28.45,28.52,28.37,28.5,57438.0,19.3613,19.4089,19.3068,19.3953,57438.0
2022-05-20 12:30:00,28.5,28.54,28.41,28.48,97273.0,19.3953,19.4225,19.334,19.3817,97273.0
2022-05-20 13:00:00,28.48,28.51,28.39,28.43,72491.0,19.3817,19.4021,19.3204,19.3477,72491.0
2022-05-20 13:30:00,28.43,28.59,28.43,28.54,76423.0,19.3477,19.4565,19.3477,19.4225,76423.0
2022-05-20 14:00:00,28.54,28.59,28.43,28.45,56509.0,19.4225,19.4565,19.3477,19.3613,56509.0
2022-05-20 14:30:00,28.44,28.57,28.35,28.51,70423.0,19.3545,19.4429,19.2932,19.4021,70423.0
2022-05-20 15:00:00,28.5,28.73,28.47,28.72,113891.0,19.3953,19.5518,19.3749,19.545,113891.0
2022-05-20 15:30:00,28.73,28.97,28.68,28.9,379179.0,19.5518,19.7151,19.5178,19.6675,379179.0
2022-05-23 09:30:00,28.95,29.1,28.84,28.91,112968.0,19.7015,19.8036,19.6267,19.6743,112968.0
2022-05-23 10:00:00,28.9,29.04,28.86,29.02,272644.0,19.6675,19.7628,19.6403,19.7492,272644.0
2022-05-23 10:30:00,29.03,29.07,29.0,29.04,104142.0,19.756,19.7832,19.7356,19.7628,104142.0
2022-05-23 11:00:00,29.04,29.17,29.01,29.16,172061.0,19.7628,19.8513,19.7424,19.8445,172061.0
2022-05-23 11:30:00,29.16,29.24,29.14,29.14,120012.0,19.8445,19.8989,19.8308,19.8308,120012.0
2022-05-23 12:00:00,29.15,29.16,29.08,29.11,56498.0,19.8376,19.8445,19.79,19.8104,56498.0
2022-05-23 12:30:00,29.11,29.19,29.07,29.18,73737.0,19.8104,19.8649,19.7832,19.8581,73737.0
2022-05-23 13:00:00,29.17,29.22,29.11,29.16,35032.0,19.8513,19.8853,19.8104,19.8445,35032.0
2022-05-23 13:30:00,29.17,29.32,29.15,29.3,80016.0,19.8513,19.9533,19.8376,19.9397,80016.0
2022-05-23 14:00:00,29.3,29.33,29.27,29.33,99199.0,19.9397,19.9601,19.9193,19.9601,99199.0
2022-05-23 14:30:00,29.31,29.35,29.18,29.21,122904.0,19.9465,19.9738,19.8581,19.8785,122904.0
2022-05-23 15:00:00,29.21,29.28,29.14,29.14,77245.0,19.8785,19.9261,19.8308,19.8308,77245.0
2022-05-23 15:30:00,29.14,29.28,29.09,29.28,370204.0,19.8308,19.9261,19.7968,19.9261,370204.0
2022-05-24 09:30:00,29.34,29.39,29.05,29.07,92131.0,19.9669,20.001,19.7696,19.7832,92131.0
2022-05-24 10:00:00,29.08,29.09,28.84,28.99,93959.0,19.79,19.7968,19.6267,19.7288,93959.0
2022-05-24 10:30:00,28.98,29.03,28.91,28.97,240068.0,19.722,19.756,19.6743,19.7151,240068.0
2022-05-24 11:00:00,28.97,29.16,28.96,29.07,102594.0,19.7151,19.8445,19.7083,19.7832,102594.0
2022-05-24 11:30:00,29.08,29.21,29.07,29.08,43128.0,19.79,19.8785,19.7832,19.79,43128.0
2022-05-24 12:00:00,29.08,29.17,29.04,29.1,52200.0,19.79,19.8513,19.7628,19.8036,52200.0
2022-05-24 12:30:00,29.1,29.19,29.05,29.12,48446.0,19.8036,19.8649,19.7696,19.8172,48446.0
2022-05-24 13:00:00,29.11,29.15,29.06,29.12,37756.0,19.8104,19.8376,19.7764,19.8172,37756.0
2022-05-24 13:30:00,29.11,29.2,29.07,29.19,58631.0,19.8104,19.8717,19.7832,19.8649,58631.0
2022-05-24 14:00:00,29.19,29.4,29.18,29.38,110649.0,19.8649,20.0078,19.8581,19.9942,110649.0
2022-05-24 14:30:00,29.38,29.53,29.34,29.46,198763.0,19.9942,20.0963,19.9669,20.0486,198763.0
2022-05-24 15:00:00,29.45,29.74,29.45,29.65,240475.0,20.0418,20.2392,20.0418,20.1779,240475.0
2022-05-24 15:30:00,29.65,29.81,29.61,29.7,303673.0,20.1779,20.2868,20.1507,20.2119,303673.0
2022-05-25 09:30:00,29.8,29.82,29.6,29.77,183760.0,20.28,20.2936,20.1439,20.2596,183760.0
2022-05-25 10:00:00,29.75,29.86,29.68,29.82,124435.0,20.246,20.3208,20.1983,20.2936,124435.0
2022-05-25 10:30:00,29.82,29.86,29.76,29.81,95858.0,20.2936,20.3208,20.2528,20.2868,95858.0
2022-05-25 11:00:00,29.81,29.83,29.71,29.75,229549.0,20.2868,20.3004,20.2187,20.246,229549.0
2022-05-25 11:30:00,29.75,29.76,29.65,29.72,154845.0,20.246,20.2528,20.1779,20.2256,154845.0
2022-05-25 12:00:00,29.71,29.75,29.58,29.62,99178.0,20.2187,20.246,20.1303,20.1575,99178.0
2022-05-25 12:30:00,29.63,29.71,29.6,29.64,171749.0,20.1643,20.2187,20.1439,20.1711,171749.0
2022-05-25 13:00:00,29.64,29.68,29.62,29.64,83454.0,20.1711,20.1983,20.1575,20.1711,83454.0
2022-05-25 13:30:00,29.65,29.65,29.48,29.55,110245.0,20.1779,20.1779,20.0622,20.1099,110245.0
2022-05-25 14:00:00,29.55,29.65,29.47,29.64,120544.0,20.1099,20.1779,20.0554,20.1711,120544.0
2022-05-25 14:30:00,29.65,29.75,29.6,29.75,154893.0,20.1779,20.246,20.1439,20.246,154893.0
2022-05-25 15:00:00,29.76,29.82,29.67,29.74,201887.0,20.2528,20.2936,20.1915,20.2392,201887.0
2022-05-25 15:30:00,29.74,29.78,29.63,29.69,335921.0,20.2392,20.2664,20.1643,20.2051,335921.0
2022-05-26 09:30:00,29.7,29.83,29.62,29.68,59475.0,20.2119,20.3004,20.1575,20.1983,59475.0
2022-05-26 10:00:00,29.68,29.71,29.6,29.7,97039.0,20.1983,20.2187,20.1439,20.2119,97039.0
2022-05-26 10:30:00,29.71,29.76,29.66,29.68,418406.0,20.2187,20.2528,20.1847,20.1983,418406.0
2022-05-26 11:00:00,29.69,29.71,29.65,29.71,55945.0,20.2051,20.2187,20.1779,20.2187,55945.0
2022-05-26 11:30:00,29.71,29.71,29.61,29.63,306840.0,20.2187,20.2187,20.1507,20.1643,306840.0
2022-05-26 12:00:00,29.63,29.74,29.62,29.7,321638.0,20.1643,20.2392,20.1575,20.2119,321638.0
2022-05-26 12:30:00,29.7,29.71,29.65,29.66,244866.0,20.2119,20.2187,20.1779,20.1847,244866.0
2022-05-26 13:00:00,29.66,29.71,29.58,29.63,378642.0,20.1847,20.2187,20.1303,20.1643,378642.0
2022-05-26 13:30:00,29.62,29.66,29.59,29.63,153720.0,20.1575,20.1847,20.1371,20.1643,153720.0
2022-05-26 14:00:00,29.63,29.66,29.59,29.59,115710.0,20.1643,20.1847,20.1371,20.1371,115710.0
2022-05-26 14:30:00,29.57,29.57,29.47,29.57,74129.0,20.1235,20.1235,20.0554,20.1235,74129.0
2022-05-26 15:00:00,29.57,29.66,29.54,29.65,200424.0,20.1235,20.1847,20.1031,20.1779,200424.0
2022-05-26 15:30:00,29.65,29.7,29.46,29.5,965278.0,20.1779,20.2119,20.0486,20.0758,965278.0
2022-05-27 09:30:00,29.54,29.66,29.54,29.65,148318.0,20.1031,20.1847,20.1031,20.1779,148318.0
2022-05-27 10:00:00,29.65,29.71,29.53,29.68,539724.0,20.1779,20.2187,20.0963,20.1983,539724.0
2022-05-27 10:30:00,29.68,29.8,29.63,29.72,691955.0,20.1983,20.28,20.1643,20.2256,691955.0
2022-05-27 11:00:00,29.71,29.72,29.59,29.64,191524.0,20.2187,20.2256,20.1371,20.1711,191524.0
2022-05-27 11:30:00,29.65,29.75,29.59,29.74,194294.0,20.1779,20.246,20.1371,20.2392,194294.0
2022-05-27 12:00:00,29.75,29.76,29.65,29.67,255336.0,20.246,20.2528,20.1779,20.1915,255336.0
2022-05-27 12:30:00,29.68,29.76,29.66,29.73,83978.0,20.1983,20.2528,20.1847,20.2324,83978.0
2022-05-27 13:00:00,29.74,29.76,29.73,29.76,186323.0,20.2392,20.2528,20.2324,20.2528,186323.0
2022-05-27 13:30:00,29.76,29.77,29.7,29.76,94265.0,20.2528,20.2596,20.2119,20.2528,94265.0
2022-05-27 14:00:00,29.76,29.76,29.66,29.68,115625.0,20.2528,20.2528,20.1847,20.1983,115625.0
2022-05-27 14:30:00,29.68,29.72,29.67,29.71,102741.0,20.1983,20.2256,20.1915,20.2187,102741.0
2022-05-27 15:00:00,29.71,29.73,29.57,29.62,168892.0,20.2187,20.2324,20.1235,20.1575,168892.0
2022-05-27 15:30:00,29.62,29.69,29.6,29.67,308892.0,20.1575,20.2051,20.1439,20.1915,308892.0
2022-05-31 09:30:00,29.57,29.72,29.52,29.54,147735.0,20.1235,20.2256,20.0894,20.1031,147735.0
2022-05-31 10:00:00,29.52,29.68,29.5,29.63,87499.0,20.0894,20.1983,20.0758,20.1643,87499.0
2022-05-31 10:30:00,29.64,29.65,29.56,29.6,80945.0,20.1711,20.1779,20.1167,20.1439,80945.0
2022-05-31 11:00:00,29.59,29.7,29.56,29.67,71645.0,20.1371,20.2119,20.1167,20.1915,71645.0
2022-05-31 11:30:00,29.66,29.84,29.66,29.83,190382.0,20.1847,20.3072,20.1847,20.3004,190382.0
2022-05-31 12:00:00,29.83,29.95,29.83,29.84,157474.0,20.3004,20.3821,20.3004,20.3072,157474.0
2022-05-31 12:30:00,29.83,30.04,29.83,30.0,81484.0,20.3004,20.4433,20.3004,20.4161,81484.0
2022-05-31 13:00:00,30.02,30.08,29.92,29.95,175059.0,20.4297,20.4705,20.3617,20.3821,175059.0
2022-05-31 13:30:00,29.95,30.07,29.93,30.07,143373.0,20.3821,20.4637,20.3685,20.4637,143373.0
2022-05-31 14:00:00,30.06,30.13,29.99,30.05,155318.0,20.4569,20.5046,20.4093,20.4501,155318.0
2022-05-31 14:30:00,30.06,30.1,29.93,29.98,122555.0,20.4569,20.4842,20.3685,20.4025,122555.0
2022-05-31 15:00:00,29.98,30.1,29.9,30.07,282090.0,20.4025,20.4842,20.348,20.4637,282090.0
2022-05-31 15:30:00,30.07,30.19,30.04,30.11,512433.0,20.4637,20.5454,20.4433,20.491,512433.0
2022-06-01 09:30:00,30.26,30.26,29.81,29.85,90085.0,20.593,20.593,20.2868,20.314,90085.0
2022-06-01 10:00:00,29.85,29.85,29.71,29.74,127339.0,20.314,20.314,20.2187,20.2392,127339.0
2022-06-01 10:30:00,29.74,29.8,29.65,29.74,167952.0,20.2392,20.28,20.1779,20.2392,167952.0
2022-06-01 11:00:00,29.73,29.76,29.65,29.66,114215.0,20.2324,20.2528,20.1779,20.1847,114215.0
2022-06-01 11:30:00,29.67,29.69,29.62,29.66,150710.0,20.1915,20.2051,20.1575,20.1847,150710.0
2022-06-01 12:00:00,29.67,29.87,29.66,29.82,337447.0,20.1915,20.3276,20.1847,20.2936,337447.0
2022-06-01 12:30:00,29.82,29.9,29.8,29.85,215507.0,20.2936,20.348,20.28,20.314,215507.0
2022-06-01 13:00:00,29.85,30.14,29.84,30.12,77999.0,20.314,20.5114,20.3072,20.4978,77999.0
2022-06-01 13:30:00,30.13,30.22,30.09,30.2,139955.0,20.5046,20.5658,20.4774,20.5522,139955.0
2022-06-01 14:00:00,30.2,30.46,30.19,30.3,203414.0,20.5522,20.7291,20.5454,20.6203,203414.0
2022-06-01 14:30:00,30.31,30.44,30.26,30.33,277137.0,20.6271,20.7155,20.593,20.6407,277137.0
2022-06-01 15:00:00,30.33,30.39,30.27,30.35,185520.0,20.6407,20.6815,20.5998,20.6543,185520.0
2022-06-01 15:30:00,30.34,30.48,30.3,30.39,400286.0,20.6475,20.7428,20.6203,20.6815,400286.0
2022-06-02 09:30:00,30.43,30.43,29.94,30.0,103642.0,20.7087,20.7087,20.3753,20.4161,103642.0
2022-06-02 10:00:00,30.01,30.3,29.98,30.25,151434.0,20.4229,20.6203,20.4025,20.5862,151434.0
2022-06-02 10:30:00,30.26,30.39,30.11,30.16,329724.0,20.593,20.6815,20.491,20.525,329724.0
2022-06-02 11:00:00,30.16,30.17,29.86,29.9,185168.0,20.525,20.5318,20.3208,20.348,185168.0
2022-06-02 11:30:00,29.89,30.07,29.82,30.0,160806.0,20.3412,20.4637,20.2936,20.4161,160806.0
2022-06-02 12:00:00,30.0,30.17,30.0,30.15,151741.0,20.4161,20.5318,20.4161,20.5182,151741.0
2022-06-02 12:30:00,30.16,30.23,30.11,30.18,208303.0,20.525,20.5726,20.491,20.5386,208303.0
2022-06-02 13:00:00,30.18,30.18,30.08,30.13,47592.0,20.5386,20.5386,20.4705,20.5046,47592.0
2022-06-02 13:30:00,30.15,30.19,30.05,30.19,80715.0,20.5182,20.5454,20.4501,20.5454,80715.0
2022-06-02 14:00:00,30.18,30.26,30.11,30.25,82729.0,20.5386,20.593,20.491,20.5862,82729.0
2022-06-02 14:30:00,30.27,30.28,30.21,30.22,144814.0,20.5998,20.6067,20.559,20.5658,144814.0
2022-06-02 15:00:00,30.22,30.32,30.21,30.3,168379.0,20.5658,20.6339,20.559,20.6203,168379.0
2022-06-02 15:30:00,30.29,30.39,30.28,30.33,345319.0,20.6135,20.6815,20.6067,20.6407,345319.0
2022-06-03 09:30:00,30.21,30.22,29.94,30.08,57467.0,20.559,20.5658,20.3753,20.4705,57467.0
2022-06-03 10:00:00,30.06,30.32,30.06,30.31,36352.0,20.4569,20.6339,20.4569,20.6271,36352.0
2022-06-03 10:30:00,30.32,30.38,30.19,30.3,52083.0,20.6339,20.6747,20.5454,20.6203,52083.0
2022-06-03 11:00:00,30.29,30.31,30.23,30.27,59482.0,20.6135,20.6271,20.5726,20.5998,59482.0
2022-06-03 11:30:00,30.27,30.28,30.18,30.26,122192.0,20.5998,20.6067,20.5386,20.593,122192.0
2022-06-03 12:00:00,30.25,30.31,30.24,30.29,240357.0,20.5862,20.6271,20.5794,20.6135,240357.0
2022-06-03 12:30:00,30.29,30.33,30.2,30.28,197198.0,20.6135,20.6407,20.5522,20.6067,197198.0
2022-06-03 13:00:00,30.28,30.36,30.2,30.28,101251.0,20.6067,20.6611,20.5522,20.6067,101251.0
2022-06-03 13:30:00,30.27,30.3,30.17,30.2,75238.0,20.5998,20.6203,20.5318,20.5522,75238.0
2022-06-03 14:00:00,30.2,30.26,30.16,30.24,86546.0,20.5522,20.593,20.525,20.5794,86546.0
2022-06-03 14:30:00,30.24,30.25,30.13,30.16,94864.0,20.5794,20.5862,20.5046,20.525,94864.0
2022-06-03 15:00:00,30.17,30.18,30.07,30.16,238854.0,20.5318,20.5386,20.4637,20.525,238854.0
2022-06-03 15:30:00,30.15,30.15,29.99,30.1,429040.0,20.5182,20.5182,20.4093,20.4842,429040.0
2022-06-06 09:30:00,30.35,30.35,29.86,29.92,105831.0,20.6543,20.6543,20.3208,20.3617,105831.0
2022-06-06 10:00:00,29.92,30.08,29.89,29.97,79127.0,20.3617,20.4705,20.3412,20.3957,79127.0
2022-06-06 10:30:00,29.96,29.99,29.85,29.93,104356.0,20.3889,20.4093,20.314,20.3685,104356.0
2022-06-06 11:00:00,29.92,30.0,29.85,29.86,49666.0,20.3617,20.4161,20.314,20.3208,49666.0
2022-06-06 11:30:00,29.85,29.92,29.81,29.82,50837.0,20.314,20.3617,20.2868,20.2936,50837.0
2022-06-06 12:00:00,29.82,29.84,29.61,29.62,82960.0,20.2936,20.3072,20.1507,20.1575,82960.0
2022-06-06 12:30:00,29.61,29.71,29.58,29.71,56338.0,20.1507,20.2187,20.1303,20.2187,56338.0
2022-06-06 13:00:00,29.72,29.83,29.68,29.78,146516.0,20.2256,20.3004,20.1983,20.2664,146516.0
2022-06-06 13:30:00,29.77,29.84,29.73,29.8,87525.0,20.2596,20.3072,20.2324,20.28,87525.0
2022-06-06 14:00:00,29.8,29.81,29.68,29.74,30913.0,20.28,20.2868,20.1983,20.2392,30913.0
2022-06-06 14:30:00,29.74,29.78,29.7,29.75,40342.0,20.2392,20.2664,20.2119,20.246,40342.0
2022-06-06 15:00:00,29.75,29.77,29.71,29.73,63782.0,20.246,20.2596,20.2187,20.2324,63782.0
2022-06-06 15:30:00,29.72,29.8,29.67,29.68,252079.0,20.2256,20.28,20.1915,20.1983,252079.0
2022-06-07 09:30:00,29.54,29.78,29.47,29.69,266608.0,20.1031,20.2664,20.0554,20.2051,266608.0
2022-06-07 10:00:00,29.69,29.92,29.67,29.92,199358.0,20.2051,20.3617,20.1915,20.3617,199358.0
2022-06-07 10:30:00,29.92,30.08,29.88,30.05,225327.0,20.3617,20.4705,20.3344,20.4501,225327.0
2022-06-07 11:00:00,30.05,30.06,29.95,29.97,206190.0,20.4501,20.4569,20.3821,20.3957,206190.0
2022-06-07 11:30:00,29.97,30.27,29.94,30.26,412544.0,20.3957,20.5998,20.3753,20.593,412544.0
2022-06-07 12:00:00,30.26,30.27,30.03,30.07,206189.0,20.593,20.5998,20.4365,20.4637,206189.0
2022-06-07 12:30:00,30.06,30.22,30.05,30.12,172310.0,20.4569,20.5658,20.4501,20.4978,172310.0
2022-06-07 13:00:00,30.12,30.19,30.1,30.18,78821.0,20.4978,20.5454,20.4842,20.5386,78821.0
2022-06-07 13:30:00,30.18,30.21,30.17,30.18,53345.0,20.5386,20.559,20.5318,20.5386,53345.0
2022-06-07 14:00:00,30.17,30.33,30.16,30.28,151315.0,20.5318,20.6407,20.525,20.6067,151315.0
2022-06-07 14:30:00,30.28,30.32,30.2,30.26,245050.0,20.6067,20.6339,20.5522,20.593,245050.0
2022-06-07 15:00:00,30.26,30.36,30.25,30.34,411666.0,20.593,20.6611,20.5862,20.6475,411666.0
2022-06-07 15:30:00,30.33,30.42,30.32,30.4,672644.0,20.6407,20.7019,20.6339,20.6883,672644.0
2022-06-08 09:30:00,30.22,30.76,30.22,30.7,134697.0,20.5658,20.9333,20.5658,20.8925,134697.0
2022-06-08 10:00:00,30.7,30.73,30.51,30.63,128214.0,20.8925,20.9129,20.7632,20.8448,128214.0
2022-06-08 10:30:00,30.62,30.66,30.53,30.62,180026.0,20.838,20.8653,20.7768,20.838,180026.0
2022-06-08 11:00:00,30.63,30.65,30.54,30.58,206158.0,20.8448,20.8585,20.7836,20.8108,206158.0
2022-06-08 11:30:00,30.57,30.62,30.55,30.57,108987.0,20.804,20.838,20.7904,20.804,108987.0
2022-06-08 12:00:00,30.56,30.6,30.49,30.55,69349.0,20.7972,20.8244,20.7496,20.7904,69349.0
2022-06-08 12:30:00,30.55,30.55,30.42,30.44,152889.0,20.7904,20.7904,20.7019,20.7155,152889.0
2022-06-08 13:00:00,30.44,30.46,30.34,30.35,151145.0,20.7155,20.7291,20.6475,20.6543,151145.0
2022-06-08 13:30:00,30.34,30.35,30.27,30.3,123307.0,20.6475,20.6543,20.5998,20.6203,123307.0
2022-06-08 14:00:00,30.3,30.34,30.2,30.23,108223.0,20.6203,20.6475,20.5522,20.5726,108223.0
2022-06-08 14:30:00,30.22,30.36,30.21,30.29,94073.0,20.5658,20.6611,20.559,20.6135,94073.0
2022-06-08 15:00:00,30.29,30.47,30.28,30.43,142512.0,20.6135,20.736,20.6067,20.7087,142512.0
2022-06-08 15:30:00,30.44,30.56,30.43,30.5,456615.0,20.7155,20.7972,20.7087,20.7564,456615.0
2022-06-09 09:30:00,30.47,30.62,30.41,30.56,148599.0,20.736,20.838,20.6951,20.7972,148599.0
2022-06-09 10:00:00,30.55,30.56,30.07,30.09,448609.0,20.7904,20.7972,20.4637,20.4774,448609.0
2022-06-09 10:30:00,30.1,30.25,30.1,30.19,303201.0,20.4842,20.5862,20.4842,20.5454,303201.0
2022-06-09 11:00:00,30.18,30.21,30.05,30.13,488108.0,20.5386,20.559,20.4501,20.5046,488108.0
2022-06-09 11:30:00,30.13,30.17,30.08,30.12,239446.0,20.5046,20.5318,20.4705,20.4978,239446.0
2022-06-09 12:00:00,30.11,30.11,29.93,30.02,326807.0,20.491,20.491,20.3685,20.4297,326807.0
2022-06-09 12:30:00,30.03,30.08,29.98,30.07,244149.0,20.4365,20.4705,20.4025,20.4637,244149.0
2022-06-09 13:00:00,30.07,30.16,30.02,30.06,340608.0,20.4637,20.525,20.4297,20.4569,340608.0
2022-06-09 13:30:00,30.07,30.12,29.98,30.01,174863.0,20.4637,20.4978,20.4025,20.4229,174863.0
2022-06-09 14:00:00,30.01,30.01,29.82,29.85,167462.0,20.4229,20.4229,20.2936,20.314,167462.0
2022-06-09 14:30:00,29.85,29.86,29.68,29.7,250568.0,20.314,20.3208,20.1983,20.2119,250568.0
2022-06-09 15:00:00,29.7,29.72,29.47,29.55,369195.0,20.2119,20.2256,20.0554,20.1099,369195.0
2022-06-09 15:30:00,29.54,29.55,29.15,29.24,713150.0,20.1031,20.1099,19.8376,19.8989,713150.0
2022-06-10 09:30:00,29.16,29.21,28.97,29.15,99743.0,19.8445,19.8785,19.7151,19.8376,99743.0
2022-06-10 10:00:00,29.13,29.13,28.67,28.75,253892.0,19.824,19.824,19.511,19.5654,253892.0
2022-06-10 10:30:00,28.74,28.95,28.7,28.78,170004.0,19.5586,19.7015,19.5314,19.5858,170004.0
2022-06-10 11:00:00,28.78,29.01,28.74,28.99,247672.0,19.5858,19.7424,19.5586,19.7288,247672.0
2022-06-10 11:30:00,28.98,29.01,28.91,28.96,103800.0,19.722,19.7424,19.6743,19.7083,103800.0
2022-06-10 12:00:00,28.96,29.05,28.88,28.91,103931.0,19.7083,19.7696,19.6539,19.6743,103931.0
2022-06-10 12:30:00,28.91,29.06,28.87,28.94,97131.0,19.6743,19.7764,19.6471,19.6947,97131.0
2022-06-10 13:00:00,28.93,28.93,28.79,28.91,129986.0,19.6879,19.6879,19.5927,19.6743,129986.0
2022-06-10 13:30:00,28.91,28.96,28.84,28.85,85483.0,19.6743,19.7083,19.6267,19.6335,85483.0
2022-06-10 14:00:00,28.85,28.91,28.82,28.84,68962.0,19.6335,19.6743,19.6131,19.6267,68962.0
2022-06-10 14:30:00,28.85,29.03,28.78,29.01,143701.0,19.6335,19.756,19.5858,19.7424,143701.0
2022-06-10 15:00:00,29.01,29.08,28.95,29.07,180678.0,19.7424,19.79,19.7015,19.7832,180678.0
2022-06-10 15:30:00,29.07,29.08,28.95,29.0,396736.0,19.7832,19.79,19.7015,19.7356,396736.0
2022-06-13 09:30:00,28.54,28.67,27.95,27.96,179591.0,19.4225,19.511,19.021,19.0278,179591.0
2022-06-13 10:00:00,27.96,28.03,27.8,27.81,220764.0,19.0278,19.0754,18.9189,18.9257,220764.0
2022-06-13 10:30:00,27.81,27.85,27.65,27.76,119878.0,18.9257,18.9529,18.8168,18.8917,119878.0
2022-06-13 11:00:00,27.74,27.79,27.64,27.73,185605.0,18.8781,18.9121,18.81,18.8713,185605.0
2022-06-13 11:30:00,27.73,27.84,27.63,27.67,86781.0,18.8713,18.9461,18.8032,18.8305,86781.0
2022-06-13 12:00:00,27.67,27.68,27.45,27.52,163725.0,18.8305,18.8373,18.6807,18.7284,163725.0
2022-06-13 12:30:00,27.52,27.63,27.3,27.39,409967.0,18.7284,18.8032,18.5787,18.6399,409967.0
2022-06-13 13:00:00,27.39,27.5,27.39,27.48,272496.0,18.6399,18.7148,18.6399,18.7012,272496.0
2022-06-13 13:30:00,27.48,27.76,27.47,27.5,203995.0,18.7012,18.8917,18.6943,18.7148,203995.0
2022-06-13 14:00:00,27.48,27.48,27.22,27.24,167353.0,18.7012,18.7012,18.5242,18.5378,167353.0
2022-06-13 14:30:00,27.24,27.29,27.13,27.15,140422.0,18.5378,18.5718,18.463,18.4766,140422.0
2022-06-13 15:00:00,27.14,27.28,27.01,27.05,277900.0,18.4698,18.565,18.3813,18.4085,277900.0
2022-06-13 15:30:00,27.04,27.4,26.9,27.34,933826.0,18.4017,18.6467,18.3064,18.6059,933826.0
2022-06-14 09:30:00,27.32,27.52,27.14,27.31,99008.0,18.5923,18.7284,18.4698,18.5855,99008.0
2022-06-14 10:00:00,27.3,27.34,26.98,27.0,209145.0,18.5787,18.6059,18.3609,18.3745,209145.0
2022-06-14 10:30:00,26.99,27.16,26.86,27.13,108617.0,18.3677,18.4834,18.2792,18.463,108617.0
2022-06-14 11:00:00,27.13,27.24,27.06,27.16,97195.0,18.463,18.5378,18.4153,18.4834,97195.0
2022-06-14 11:30:00,27.16,27.29,27.11,27.25,102118.0,18.4834,18.5718,18.4494,18.5446,102118.0
2022-06-14 12:00:00,27.24,27.26,27.13,27.16,98364.0,18.5378,18.5514,18.463,18.4834,98364.0
2022-06-14 12:30:00,27.16,27.2,27.05,27.2,93623.0,18.4834,18.5106,18.4085,18.5106,93623.0
2022-06-14 13:00:00,27.21,27.38,27.13,27.21,160769.0,18.5174,18.6331,18.463,18.5174,160769.0
2022-06-14 13:30:00,27.2,27.2,26.97,27.02,75755.0,18.5106,18.5106,18.3541,18.3881,75755.0
2022-06-14 14:00:00,27.01,27.13,26.98,27.0,63588.0,18.3813,18.463,18.3609,18.3745,63588.0
2022-06-14 14:30:00,26.99,26.99,26.86,26.89,110830.0,18.3677,18.3677,18.2792,18.2996,110830.0
2022-06-14 15:00:00,26.88,26.99,26.76,26.98,233408.0,18.2928,18.3677,18.2112,18.3609,233408.0
2022-06-14 15:30:00,26.97,27.18,26.97,27.07,669984.0,18.3541,18.497,18.3541,18.4221,669984.0
2022-06-15 09:30:00,27.15,27.69,27.08,27.59,193690.0,18.4766,18.8441,18.4289,18.776,193690.0
2022-06-15 10:00:00,27.59,27.75,27.53,27.74,140041.0,18.776,18.8849,18.7352,18.8781,140041.0
2022-06-15 10:30:00,27.74,27.79,27.59,27.71,184539.0,18.8781,18.9121,18.776,18.8577,184539.0
2022-06-15 11:00:00,27.7,27.7,27.52,27.6,318766.0,18.8509,18.8509,18.7284,18.7828,318766.0
2022-06-15 11:30:00,27.6,27.77,27.57,27.75,205736.0,18.7828,18.8985,18.7624,18.8849,205736.0
2022-06-15 12:00:00,27.75,27.87,27.68,27.86,125106.0,18.8849,18.9666,18.8373,18.9598,125106.0
2022-06-15 12:30:00,27.87,27.94,27.79,27.79,117256.0,18.9666,19.0142,18.9121,18.9121,117256.0
2022-06-15 13:00:00,27.79,27.79,27.66,27.78,142434.0,18.9121,18.9121,18.8236,18.9053,142434.0
2022-06-15 13:30:00,27.77,27.78,27.58,27.71,230372.0,18.8985,18.9053,18.7692,18.8577,230372.0
2022-06-15 14:00:00,27.73,27.82,27.59,27.74,113103.0,18.8713,18.9325,18.776,18.8781,113103.0
2022-06-15 14:30:00,27.74,28.21,27.58,27.87,212535.0,18.8781,19.1979,18.7692,18.9666,212535.0
2022-06-15 15:00:00,27.88,28.07,27.79,28.06,227560.0,18.9734,19.1027,18.9121,19.0959,227560.0
2022-06-15 15:30:00,28.05,28.12,27.73,27.76,499074.0,19.0891,19.1367,18.8713,18.8917,499074.0
2022-06-16 09:30:00,27.23,27.37,26.52,26.91,838575.0,18.531,18.6263,18.0478,18.3132,838575.0
2022-06-16 10:00:00,26.91,27.42,26.9,27.34,315807.0,18.3132,18.6603,18.3064,18.6059,315807.0
2022-06-16 10:30:00,27.34,27.39,27.04,27.05,150559.0,18.6059,18.6399,18.4017,18.4085,150559.0
2022-06-16 11:00:00,27.05,27.32,27.05,27.3,227146.0,18.4085,18.5923,18.4085,18.5787,227146.0
2022-06-16 11:30:00,27.29,27.33,27.18,27.3,294968.0,18.5718,18.5991,18.497,18.5787,294968.0
2022-06-16 12:00:00,27.3,27.43,27.23,27.38,399858.0,18.5787,18.6671,18.531,18.6331,399858.0
2022-06-16 12:30:00,27.37,27.37,26.98,27.08,736145.0,18.6263,18.6263,18.3609,18.4289,736145.0
2022-06-16 13:00:00,27.08,27.67,27.05,27.61,612497.0,18.4289,18.8305,18.4085,18.7896,612497.0
2022-06-16 13:30:00,27.61,27.65,27.43,27.44,440155.0,18.7896,18.8168,18.6671,18.6739,440155.0
2022-06-16 14:00:00,27.44,27.54,27.42,27.49,315490.0,18.6739,18.742,18.6603,18.708,315490.0
2022-06-16 14:30:00,27.48,27.55,27.43,27.49,871444.0,18.7012,18.7488,18.6671,18.708,871444.0
2022-06-16 15:00:00,27.49,27.7,27.42,27.5,536723.0,18.708,18.8509,18.6603,18.7148,536723.0
2022-06-16 15:30:00,27.5,27.54,27.43,27.5,1001010.0,18.7148,18.742,18.6671,18.7148,1001010.0
2022-06-17 09:30:00,27.65,27.87,27.46,27.51,534236.0,18.8168,18.9666,18.6875,18.7216,534236.0
2022-06-17 10:00:00,27.51,27.51,27.1,27.2,137185.0,18.7216,18.7216,18.4425,18.5106,137185.0
2022-06-17 10:30:00,27.23,27.37,27.05,27.34,238082.0,18.531,18.6263,18.4085,18.6059,238082.0
2022-06-17 11:00:00,27.34,27.65,27.31,27.62,176285.0,18.6059,18.8168,18.5855,18.7964,176285.0
2022-06-17 11:30:00,27.63,27.66,27.52,27.58,85261.0,18.8032,18.8236,18.7284,18.7692,85261.0
2022-06-17 12:00:00,27.57,27.61,27.48,27.59,70808.0,18.7624,18.7896,18.7012,18.776,70808.0
2022-06-17 12:30:00,27.6,27.69,27.56,27.67,99656.0,18.7828,18.8441,18.7556,18.8305,99656.0
2022-06-17 13:00:00,27.68,27.83,27.66,27.75,165615.0,18.8373,18.9393,18.8236,18.8849,165615.0
2022-06-17 13:30:00,27.75,27.78,27.58,27.63,110727.0,18.8849,18.9053,18.7692,18.8032,110727.0
2022-06-17 14:00:00,27.64,27.77,27.63,27.67,90106.0,18.81,18.8985,18.8032,18.8305,90106.0
2022-06-17 14:30:00,27.67,27.84,27.64,27.83,100482.0,18.8305,18.9461,18.81,18.9393,100482.0
2022-06-17 15:00:00,27.83,27.99,27.81,27.95,281800.0,18.9393,19.0482,18.9257,19.021,281800.0
2022-06-17 15:30:00,27.95,28.12,27.84,27.97,510873.0,19.021,19.1367,18.9461,19.0346,510873.0
2022-06-21 09:30:00,27.98,28.35,27.75,28.11,98490.0,19.0414,19.2932,18.8849,19.1299,98490.0
2022-06-21 10:00:00,28.1,28.26,28.1,28.19,114739.0,19.1231,19.232,19.1231,19.1843,114739.0
2022-06-21 10:30:00,28.19,28.26,28.17,28.25,64979.0,19.1843,19.232,19.1707,19.2252,64979.0
2022-06-21 11:00:00,28.25,28.3,28.21,28.28,72405.0,19.2252,19.2592,19.1979,19.2456,72405.0
2022-06-21 11:30:00,28.28,28.3,28.2,28.25,81072.0,19.2456,19.2592,19.1911,19.2252,81072.0
2022-06-21 12:00:00,28.26,28.28,28.13,28.13,82583.0,19.232,19.2456,19.1435,19.1435,82583.0
2022-06-21 12:30:00,28.14,28.16,28.11,28.12,65608.0,19.1503,19.1639,19.1299,19.1367,65608.0
2022-06-21 13:00:00,28.14,28.2,28.12,28.17,49497.0,19.1503,19.1911,19.1367,19.1707,49497.0
2022-06-21 13:30:00,28.16,28.17,28.06,28.1,47764.0,19.1639,19.1707,19.0959,19.1231,47764.0
2022-06-21 14:00:00,28.09,28.12,28.04,28.08,96273.0,19.1163,19.1367,19.0823,19.1095,96273.0
2022-06-21 14:30:00,28.08,28.1,27.98,28.01,150972.0,19.1095,19.1231,19.0414,19.0618,150972.0
2022-06-21 15:00:00,28.02,28.05,27.89,27.89,157051.0,19.0686,19.0891,18.9802,18.9802,157051.0
2022-06-21 15:30:00,27.89,27.9,27.71,27.71,206605.0,18.9802,18.987,18.8577,18.8577,206605.0
2022-06-22 09:30:00,27.42,27.74,27.41,27.68,74669.0,18.6603,18.8781,18.6535,18.8373,74669.0
2022-06-22 10:00:00,27.68,27.98,27.65,27.91,86792.0,18.8373,19.0414,18.8168,18.9938,86792.0
2022-06-22 10:30:00,27.92,28.02,27.91,27.94,74104.0,19.0006,19.0686,18.9938,19.0142,74104.0
2022-06-22 11:00:00,27.94,27.94,27.85,27.85,80403.0,19.0142,19.0142,18.9529,18.9529,80403.0
2022-06-22 11:30:00,27.86,27.89,27.71,27.71,52298.0,18.9598,18.9802,18.8577,18.8577,52298.0
2022-06-22 12:00:00,27.72,27.83,27.68,27.79,84537.0,18.8645,18.9393,18.8373,18.9121,84537.0
2022-06-22 12:30:00,27.78,27.84,27.74,27.77,99033.0,18.9053,18.9461,18.8781,18.8985,99033.0
2022-06-22 13:00:00,27.77,27.81,27.71,27.75,161569.0,18.8985,18.9257,18.8577,18.8849,161569.0
2022-06-22 13:30:00,27.75,27.75,27.67,27.73,241931.0,18.8849,18.8849,18.8305,18.8713,241931.0
2022-06-22 14:00:00,27.73,27.82,27.64,27.67,256421.0,18.8713,18.9325,18.81,18.8305,256421.0
2022-06-22 14:30:00,27.68,27.74,27.67,27.74,169637.0,18.8373,18.8781,18.8305,18.8781,169637.0
2022-06-22 15:00:00,27.74,27.75,27.57,27.57,172337.0,18.8781,18.8849,18.7624,18.7624,172337.0
2022-06-22 15:30:00,27.57,27.59,27.42,27.42,229075.0,18.7624,18.776,18.6603,18.6603,229075.0
2022-06-23 09:30:00,27.39,27.69,27.25,27.64,61925.0,18.6399,18.8441,18.5446,18.81,61925.0
2022-06-23 10:00:00,27.64,27.71,27.47,27.6,288625.0,18.81,18.8577,18.6943,18.7828,288625.0
2022-06-23 10:30:00,27.61,27.71,27.58,27.71,76611.0,18.7896,18.8577,18.7692,18.8577,76611.0
2022-06-23 11:00:00,27.7,27.71,27.62,27.66,47406.0,18.8509,18.8577,18.7964,18.8236,47406.0
2022-06-23 11:30:00,27.66,27.66,27.53,27.55,171876.0,18.8236,18.8236,18.7352,18.7488,171876.0
2022-06-23 12:00:00,27.55,27.56,27.38,27.39,145992.0,18.7488,18.7556,18.6331,18.6399,145992.0
2022-06-23 12:30:00,27.39,27.42,27.3,27.34,134917.0,18.6399,18.6603,18.5787,18.6059,134917.0
2022-06-23 13:00:00,27.33,27.37,27.28,27.33,146430.0,18.5991,18.6263,18.565,18.5991,146430.0
2022-06-23 13:30:00,27.34,27.39,27.31,27.32,94814.0,18.6059,18.6399,18.5855,18.5923,94814.0
2022-06-23 14:00:00,27.33,27.43,27.31,27.41,188874.0,18.5991,18.6671,18.5855,18.6535,188874.0
2022-06-23 14:30:00,27.41,27.62,27.4,27.6,101242.0,18.6535,18.7964,18.6467,18.7828,101242.0
2022-06-23 15:00:00,27.6,27.61,27.47,27.54,196459.0,18.7828,18.7896,18.6943,18.742,196459.0
2022-06-23 15:30:00,27.54,27.81,27.53,27.68,375568.0,18.742,18.9257,18.7352,18.8373,375568.0
2022-06-24 09:30:00,27.67,27.94,27.62,27.88,141433.0,18.8305,19.0142,18.7964,18.9734,141433.0
2022-06-24 10:00:00,27.88,28.02,27.86,27.9,114390.0,18.9734,19.0686,18.9598,18.987,114390.0
2022-06-24 10:30:00,27.91,27.95,27.79,27.8,115624.0,18.9938,19.021,18.9121,18.9189,115624.0
2022-06-24 11:00:00,27.8,27.81,27.72,27.75,140120.0,18.9189,18.9257,18.8645,18.8849,140120.0
2022-06-24 11:30:00,27.75,27.86,27.75,27.85,181778.0,18.8849,18.9598,18.8849,18.9529,181778.0
2022-06-24 12:00:00,27.85,27.86,27.81,27.85,136602.0,18.9529,18.9598,18.9257,18.9529,136602.0
2022-06-24 12:30:00,27.86,27.88,27.8,27.84,159013.0,18.9598,18.9734,18.9189,18.9461,159013.0
2022-06-24 13:00:00,27.83,27.98,27.82,27.98,170215.0,18.9393,19.0414,18.9325,19.0414,170215.0
2022-06-24 13:30:00,27.97,28.09,27.96,28.06,130178.0,19.0346,19.1163,19.0278,19.0959,130178.0
2022-06-24 14:00:00,28.06,28.12,27.78,27.89,202332.0,19.0959,19.1367,18.9053,18.9802,202332.0
2022-06-24 14:30:00,27.89,27.93,27.82,27.92,244802.0,18.9802,19.0074,18.9325,19.0006,244802.0
2022-06-24 15:00:00,27.91,27.94,27.87,27.89,123724.0,18.9938,19.0142,18.9666,18.9802,123724.0
2022-06-24 15:30:00,27.89,27.93,27.71,27.76,800015.0,18.9802,19.0074,18.8577,18.8917,800015.0
2022-06-27 09:30:00,27.73,27.93,27.54,27.66,74155.0,18.8713,19.0074,18.742,18.8236,74155.0
2022-06-27 10:00:00,27.67,27.92,27.65,27.84,139255.0,18.8305,19.0006,18.8168,18.9461,139255.0
2022-06-27 10:30:00,27.83,27.9,27.77,27.89,101747.0,18.9393,18.987,18.8985,18.9802,101747.0
2022-06-27 11:00:00,27.89,27.91,27.86,27.88,79434.0,18.9802,18.9938,18.9598,18.9734,79434.0
2022-06-27 11:30:00,27.87,27.97,27.85,27.94,299097.0,18.9666,19.0346,18.9529,19.0142,299097.0
2022-06-27 12:00:00,27.94,27.94,27.81,27.82,177888.0,19.0142,19.0142,18.9257,18.9325,177888.0
2022-06-27 12:30:00,27.81,27.92,27.8,27.84,132394.0,18.9257,19.0006,18.9189,18.9461,132394.0
2022-06-27 13:00:00,27.84,27.85,27.79,27.8,172928.0,18.9461,18.9529,18.9121,18.9189,172928.0
2022-06-27 13:30:00,27.79,27.8,27.66,27.67,182549.0,18.9121,18.9189,18.8236,18.8305,182549.0
2022-06-27 14:00:00,27.66,27.75,27.6,27.75,342538.0,18.8236,18.8849,18.7828,18.8849,342538.0
2022-06-27 14:30:00,27.75,27.79,27.7,27.73,388593.0,18.8849,18.9121,18.8509,18.8713,388593.0
2022-06-27 15:00:00,27.73,27.73,27.63,27.65,402323.0,18.8713,18.8713,18.8032,18.8168,402323.0
2022-06-27 15:30:00,27.64,27.71,27.58,27.71,794446.0,18.81,18.8577,18.7692,18.8577,794446.0
2022-06-28 09:30:00,27.79,28.29,27.78,28.28,392909.0,18.9121,19.2524,18.9053,19.2456,392909.0
2022-06-28 10:00:00,28.28,28.28,28.04,28.21,402306.0,19.2456,19.2456,19.0823,19.1979,402306.0
2022-06-28 10:30:00,28.21,28.28,28.05,28.05,165319.0,19.1979,19.2456,19.0891,19.0891,165319.0
2022-06-28 11:00:00,28.05,28.06,27.86,27.88,132451.0,19.0891,19.0959,18.9598,18.9734,132451.0
2022-06-28 11:30:00,27.87,27.91,27.79,27.89,137088.0,18.9666,18.9938,18.9121,18.9802,137088.0
2022-06-28 12:00:00,27.89,28.01,27.87,27.96,118715.0,18.9802,19.0618,18.9666,19.0278,118715.0
2022-06-28 12:30:00,27.95,28.06,27.92,27.95,120959.0,19.021,19.0959,19.0006,19.021,120959.0
2022-06-28 13:00:00,27.94,27.97,27.79,27.95,164881.0,19.0142,19.0346,18.9121,19.021,164881.0
2022-06-28 13:30:00,27.95,27.98,27.85,27.91,121665.0,19.021,19.0414,18.9529,18.9938,121665.0
2022-06-28 14:00:00,27.91,27.98,27.81,27.89,157543.0,18.9938,19.0414,18.9257,18.9802,157543.0
2022-06-28 14:30:00,27.88,27.9,27.8,27.89,169884.0,18.9734,18.987,18.9189,18.9802,169884.0
2022-06-28 15:00:00,27.89,27.95,27.84,27.86,240865.0,18.9802,19.021,18.9461,18.9598,240865.0
2022-06-28 15:30:00,27.85,27.88,27.74,27.85,584223.0,18.9529,18.9734,18.8781,18.9529,584223.0
2022-06-29 09:30:00,27.7,27.87,27.68,27.8,194063.0,18.8509,18.9666,18.8373,18.9189,194063.0
2022-06-29 10:00:00,27.8,27.8,27.69,27.75,114575.0,18.9189,18.9189,18.8441,18.8849,114575.0
2022-06-29 10:30:00,27.75,27.83,27.69,27.77,132105.0,18.8849,18.9393,18.8441,18.8985,132105.0
2022-06-29 11:00:00,27.78,27.92,27.77,27.89,211496.0,18.9053,19.0006,18.8985,18.9802,211496.0
2022-06-29 11:30:00,27.89,28.1,27.88,28.05,133610.0,18.9802,19.1231,18.9734,19.0891,133610.0
2022-06-29 12:00:00,28.04,28.07,28.0,28.03,108305.0,19.0823,19.1027,19.055,19.0754,108305.0
2022-06-29 12:30:00,28.03,28.11,28.0,28.07,144580.0,19.0754,19.1299,19.055,19.1027,144580.0
2022-06-29 13:00:00,28.06,28.12,27.99,28.02,291158.0,19.0959,19.1367,19.0482,19.0686,291158.0
2022-06-29 13:30:00,28.01,28.16,27.95,28.14,213542.0,19.0618,19.1639,19.021,19.1503,213542.0
2022-06-29 14:00:00,28.14,28.31,28.14,28.24,193045.0,19.1503,19.266,19.1503,19.2184,193045.0
2022-06-29 14:30:00,28.24,28.28,28.17,28.23,242999.0,19.2184,19.2456,19.1707,19.2116,242999.0
2022-06-29 15:00:00,28.24,28.41,28.2,28.4,441152.0,19.2184,19.334,19.1911,19.3272,441152.0
2022-06-29 15:30:00,28.4,28.58,28.38,28.41,1395988.0,19.3272,19.4497,19.3136,19.334,1395988.0
2022-06-30 09:30:00,28.26,28.34,27.98,28.29,436856.0,19.232,19.2864,19.0414,19.2524,436856.0
2022-06-30 10:00:00,28.29,28.31,28.13,28.26,240230.0,19.2524,19.266,19.1435,19.232,240230.0
2022-06-30 10:30:00,28.26,28.34,28.13,28.24,182688.0,19.232,19.2864,19.1435,19.2184,182688.0
2022-06-30 11:00:00,28.24,28.39,28.19,28.34,196083.0,19.2184,19.3204,19.1843,19.2864,196083.0
2022-06-30 11:30:00,28.35,28.36,28.21,28.33,217989.0,19.2932,19.3,19.1979,19.2796,217989.0
2022-06-30 12:00:00,28.33,28.45,28.24,28.45,190468.0,19.2796,19.3613,19.2184,19.3613,190468.0
2022-06-30 12:30:00,28.45,28.46,28.32,28.34,152883.0,19.3613,19.3681,19.2728,19.2864,152883.0
2022-06-30 13:00:00,28.35,28.37,28.17,28.21,82187.0,19.2932,19.3068,19.1707,19.1979,82187.0
2022-06-30 13:30:00,28.21,28.25,28.15,28.2,57385.0,19.1979,19.2252,19.1571,19.1911,57385.0
2022-06-30 14:00:00,28.19,28.23,27.98,28.04,94119.0,19.1843,19.2116,19.0414,19.0823,94119.0
2022-06-30 14:30:00,28.04,28.09,27.88,27.89,85171.0,19.0823,19.1163,18.9734,18.9802,85171.0
2022-06-30 15:00:00,27.89,28.01,27.81,28.0,225929.0,18.9802,19.0618,18.9257,19.055,225929.0
2022-06-30 15:30:00,28.01,28.03,27.85,27.92,656351.0,19.0618,19.0754,18.9529,19.0006,656351.0
2022-07-01 09:30:00,27.96,28.36,27.96,28.3,141280.0,19.0278,19.3,19.0278,19.2592,141280.0
2022-07-01 10:00:00,28.3,28.31,28.19,28.28,162619.0,19.2592,19.266,19.1843,19.2456,162619.0
2022-07-01 10:30:00,28.27,28.38,28.26,28.31,165125.0,19.2388,19.3136,19.232,19.266,165125.0
2022-07-01 11:00:00,28.31,28.41,28.29,28.3,91557.0,19.266,19.334,19.2524,19.2592,91557.0
2022-07-01 11:30:00,28.3,28.35,28.25,28.27,85333.0,19.2592,19.2932,19.2252,19.2388,85333.0
2022-07-01 12:00:00,28.27,28.35,28.27,28.34,44699.0,19.2388,19.2932,19.2388,19.2864,44699.0
2022-07-01 12:30:00,28.35,28.37,28.15,28.16,76595.0,19.2932,19.3068,19.1571,19.1639,76595.0
2022-07-01 13:00:00,28.16,28.33,28.14,28.33,51589.0,19.1639,19.2796,19.1503,19.2796,51589.0
2022-07-01 13:30:00,28.33,28.47,28.32,28.46,50265.0,19.2796,19.3749,19.2728,19.3681,50265.0
2022-07-01 14:00:00,28.45,28.63,28.44,28.6,76714.0,19.3613,19.4838,19.3545,19.4634,76714.0
2022-07-01 14:30:00,28.61,28.71,28.6,28.69,66250.0,19.4702,19.5382,19.4634,19.5246,66250.0
2022-07-01 15:00:00,28.69,28.74,28.66,28.73,95191.0,19.5246,19.5586,19.5042,19.5518,95191.0
2022-07-01 15:30:00,28.73,28.83,28.7,28.82,270901.0,19.5518,19.6199,19.5314,19.6131,270901.0
2022-07-05 09:30:00,28.88,29.75,28.15,28.22,1781984.0,19.895,20.4944,19.3921,19.4404,1781984.0
2022-07-05 10:00:00,28.22,28.48,28.02,28.4,668881.0,19.4404,19.6195,19.3026,19.5644,668881.0
2022-07-05 10:30:00,28.41,28.45,27.96,28.07,188530.0,19.5713,19.5988,19.2613,19.337,188530.0
2022-07-05 11:00:00,28.06,28.38,28.01,28.33,277609.0,19.3301,19.5506,19.2957,19.5161,277609.0
2022-07-05 11:30:00,28.34,28.52,28.32,28.46,469021.0,19.523,19.647,19.5093,19.6057,469021.0
2022-07-05 12:00:00,28.47,28.57,28.37,28.49,332057.0,19.6126,19.6815,19.5437,19.6264,332057.0
2022-07-05 12:30:00,28.49,28.58,28.47,28.5,278476.0,19.6264,19.6884,19.6126,19.6333,278476.0
2022-07-05 13:00:00,28.49,28.55,28.48,28.5,139204.0,19.6264,19.6677,19.6195,19.6333,139204.0
2022-07-05 13:30:00,28.5,28.62,28.48,28.58,257960.0,19.6333,19.7159,19.6195,19.6884,257960.0
2022-07-05 14:00:00,28.58,28.71,28.58,28.63,221919.0,19.6884,19.7779,19.6884,19.7228,221919.0
2022-07-05 14:30:00,28.63,28.78,28.53,28.71,284602.0,19.7228,19.8261,19.6539,19.7779,284602.0
2022-07-05 15:00:00,28.71,28.79,28.66,28.69,486633.0,19.7779,19.833,19.7435,19.7641,486633.0
2022-07-05 15:30:00,28.68,29.03,28.68,29.01,1036688.0,19.7573,19.9984,19.7573,19.9846,1036688.0
2022-07-06 09:30:00,29.04,29.18,28.82,29.12,681829.0,20.0053,20.1017,19.8537,20.0604,681829.0
2022-07-06 10:00:00,29.09,29.34,29.04,29.33,644496.0,20.0397,20.2119,20.0053,20.205,644496.0
2022-07-06 10:30:00,29.34,29.41,29.09,29.09,368220.0,20.2119,20.2601,20.0397,20.0397,368220.0
2022-07-06 11:00:00,29.09,29.09,28.83,28.85,351739.0,20.0397,20.0397,19.8606,19.8744,351739.0
2022-07-06 11:30:00,28.84,28.95,28.75,28.95,257245.0,19.8675,19.9433,19.8055,19.9433,257245.0
2022-07-06 12:00:00,28.95,29.03,28.86,29.0,236573.0,19.9433,19.9984,19.8813,19.9777,236573.0
2022-07-06 12:30:00,29.0,29.13,28.97,29.01,162933.0,19.9777,20.0673,19.957,19.9846,162933.0
2022-07-06 13:00:00,29.02,29.06,28.9,28.9,522935.0,19.9915,20.019,19.9088,19.9088,522935.0
2022-07-06 13:30:00,28.9,28.95,28.84,28.9,213397.0,19.9088,19.9433,19.8675,19.9088,213397.0
2022-07-06 14:00:00,28.89,28.92,28.66,28.72,508099.0,19.9019,19.9226,19.7435,19.7848,508099.0
2022-07-06 14:30:00,28.72,28.91,28.71,28.8,251915.0,19.7848,19.9157,19.7779,19.8399,251915.0
2022-07-06 15:00:00,28.79,28.95,28.75,28.89,232672.0,19.833,19.9433,19.8055,19.9019,232672.0
2022-07-06 15:30:00,28.89,28.94,28.77,28.86,924074.0,19.9019,19.9364,19.8193,19.8813,924074.0
2022-07-07 09:30:00,28.98,29.06,28.73,28.9,521396.0,19.9639,20.019,19.7917,19.9088,521396.0
2022-07-07 10:00:00,28.89,28.92,28.75,28.86,348131.0,19.9019,19.9226,19.8055,19.8813,348131.0
2022-07-07 10:30:00,28.87,28.91,28.7,28.77,263256.0,19.8881,19.9157,19.771,19.8193,263256.0
2022-07-07 11:00:00,28.77,28.92,28.76,28.8,575760.0,19.8193,19.9226,19.8124,19.8399,575760.0
2022-07-07 11:30:00,28.8,28.89,28.7,28.83,413837.0,19.8399,19.9019,19.771,19.8606,413837.0
2022-07-07 12:00:00,28.83,28.89,28.81,28.85,184487.0,19.8606,19.9019,19.8468,19.8744,184487.0
2022-07-07 12:30:00,28.85,28.88,28.8,28.85,210562.0,19.8744,19.895,19.8399,19.8744,210562.0
2022-07-07 13:00:00,28.85,28.85,28.72,28.75,313713.0,19.8744,19.8744,19.7848,19.8055,313713.0
2022-07-07 13:30:00,28.74,28.99,28.73,28.89,376799.0,19.7986,19.9708,19.7917,19.9019,376799.0
2022-07-07 14:00:00,28.89,28.91,28.85,28.87,221785.0,19.9019,19.9157,19.8744,19.8881,221785.0
2022-07-07 14:30:00,28.87,28.9,28.71,28.76,441629.0,19.8881,19.9088,19.7779,19.8124,441629.0
2022-07-07 15:00:00,28.77,28.79,28.64,28.7,421344.0,19.8193,19.833,19.7297,19.771,421344.0
2022-07-07 15:30:00,28.71,28.81,28.66,28.69,592474.0,19.7779,19.8468,19.7435,19.7641,592474.0
2022-07-08 09:30:00,28.71,29.05,28.69,28.88,623945.0,19.7779,20.0121,19.7641,19.895,623945.0
2022-07-08 10:00:00,28.89,29.15,28.87,29.1,499302.0,19.9019,20.081,19.8881,20.0466,499302.0
2022-07-08 10:30:00,29.09,29.2,28.99,29.15,332540.0,20.0397,20.1155,19.9708,20.081,332540.0
2022-07-08 11:00:00,29.15,29.16,28.97,29.04,323375.0,20.081,20.0879,19.957,20.0053,323375.0
2022-07-08 11:30:00,29.04,29.08,28.97,29.02,283857.0,20.0053,20.0328,19.957,19.9915,283857.0
2022-07-08 12:00:00,29.02,29.05,28.87,28.93,307840.0,19.9915,20.0121,19.8881,19.9295,307840.0
2022-07-08 12:30:00,28.93,29.06,28.91,29.04,120463.0,19.9295,20.019,19.9157,20.0053,120463.0
2022-07-08 13:00:00,29.03,29.08,28.94,29.0,143786.0,19.9984,20.0328,19.9364,19.9777,143786.0
2022-07-08 13:30:00,29.0,29.06,28.96,28.98,165123.0,19.9777,20.019,19.9501,19.9639,165123.0
2022-07-08 14:00:00,28.98,29.01,28.94,29.0,277224.0,19.9639,19.9846,19.9364,19.9777,277224.0
2022-07-08 14:30:00,29.0,29.09,28.96,29.08,311040.0,19.9777,20.0397,19.9501,20.0328,311040.0
2022-07-08 15:00:00,29.09,29.14,28.97,28.98,280338.0,20.0397,20.0741,19.957,19.9639,280338.0
2022-07-08 15:30:00,28.98,28.98,28.74,28.83,1194782.0,19.9639,19.9639,19.7986,19.8606,1194782.0
2022-07-11 09:30:00,28.68,28.83,28.48,28.6,419507.0,19.7573,19.8606,19.6195,19.7021,419507.0
2022-07-11 10:00:00,28.59,28.7,28.53,28.65,301674.0,19.6953,19.771,19.6539,19.7366,301674.0
2022-07-11 10:30:00,28.64,28.68,28.49,28.5,253459.0,19.7297,19.7573,19.6264,19.6333,253459.0
2022-07-11 11:00:00,28.49,28.57,28.39,28.51,404633.0,19.6264,19.6815,19.5575,19.6401,404633.0
2022-07-11 11:30:00,28.5,28.64,28.48,28.49,200462.0,19.6333,19.7297,19.6195,19.6264,200462.0
2022-07-11 12:00:00,28.48,28.53,28.44,28.48,157638.0,19.6195,19.6539,19.5919,19.6195,157638.0
2022-07-11 12:30:00,28.48,28.5,28.41,28.46,139363.0,19.6195,19.6333,19.5713,19.6057,139363.0
2022-07-11 13:00:00,28.46,28.48,28.35,28.42,208702.0,19.6057,19.6195,19.5299,19.5781,208702.0
2022-07-11 13:30:00,28.41,28.45,28.32,28.39,498120.0,19.5713,19.5988,19.5093,19.5575,498120.0
2022-07-11 14:00:00,28.39,28.47,28.38,28.41,386633.0,19.5575,19.6126,19.5506,19.5713,386633.0
2022-07-11 14:30:00,28.41,28.54,28.41,28.5,169816.0,19.5713,19.6608,19.5713,19.6333,169816.0
2022-07-11 15:00:00,28.5,28.53,28.37,28.41,346912.0,19.6333,19.6539,19.5437,19.5713,346912.0
2022-07-11 15:30:00,28.41,28.46,28.32,28.34,794297.0,19.5713,19.6057,19.5093,19.523,794297.0
2022-07-12 09:30:00,28.19,28.77,28.19,28.53,266277.0,19.4197,19.8193,19.4197,19.6539,266277.0
2022-07-12 10:00:00,28.53,28.57,28.4,28.47,136324.0,19.6539,19.6815,19.5644,19.6126,136324.0
2022-07-12 10:30:00,28.47,28.58,28.47,28.58,174742.0,19.6126,19.6884,19.6126,19.6884,174742.0
2022-07-12 11:00:00,28.57,28.57,28.4,28.46,207071.0,19.6815,19.6815,19.5644,19.6057,207071.0
2022-07-12 11:30:00,28.46,28.47,28.37,28.4,93575.0,19.6057,19.6126,19.5437,19.5644,93575.0
2022-07-12 12:00:00,28.39,28.42,28.3,28.37,104629.0,19.5575,19.5781,19.4955,19.5437,104629.0
2022-07-12 12:30:00,28.37,28.45,28.23,28.44,200294.0,19.5437,19.5988,19.4473,19.5919,200294.0
2022-07-12 13:00:00,28.44,28.48,28.18,28.19,140911.0,19.5919,19.6195,19.4128,19.4197,140911.0
2022-07-12 13:30:00,28.19,28.25,28.16,28.25,155453.0,19.4197,19.461,19.399,19.461,155453.0
2022-07-12 14:00:00,28.25,28.32,28.16,28.18,195054.0,19.461,19.5093,19.399,19.4128,195054.0
2022-07-12 14:30:00,28.18,28.19,28.03,28.05,219496.0,19.4128,19.4197,19.3095,19.3233,219496.0
2022-07-12 15:00:00,28.05,28.06,27.83,27.83,312351.0,19.3233,19.3301,19.1717,19.1717,312351.0
2022-07-12 15:30:00,27.83,28.15,27.81,28.06,715543.0,19.1717,19.3921,19.1579,19.3301,715543.0
2022-07-13 09:30:00,27.8,28.06,27.69,28.0,256391.0,19.1733,19.3526,19.0974,19.3112,256391.0
2022-07-13 10:00:00,27.99,27.99,27.62,27.94,337356.0,19.3043,19.3043,19.0491,19.2698,337356.0
2022-07-13 10:30:00,27.94,28.19,27.94,28.16,141820.0,19.2698,19.4422,19.2698,19.4216,141820.0
2022-07-13 11:00:00,28.16,28.32,28.13,28.14,255293.0,19.4216,19.5319,19.4009,19.4078,255293.0
2022-07-13 11:30:00,28.15,28.27,28.09,28.23,147453.0,19.4147,19.4974,19.3733,19.4698,147453.0
2022-07-13 12:00:00,28.23,28.33,28.21,28.29,80090.0,19.4698,19.5388,19.456,19.5112,80090.0
2022-07-13 12:30:00,28.29,28.38,28.27,28.37,148226.0,19.5112,19.5733,19.4974,19.5664,148226.0
2022-07-13 13:00:00,28.37,28.44,28.23,28.33,346070.0,19.5664,19.6147,19.4698,19.5388,346070.0
2022-07-13 13:30:00,28.32,28.46,28.3,28.4,373679.0,19.5319,19.6285,19.5181,19.5871,373679.0
2022-07-13 14:00:00,28.39,28.41,28.2,28.39,393549.0,19.5802,19.594,19.4491,19.5802,393549.0
2022-07-13 14:30:00,28.39,28.49,28.3,28.39,367216.0,19.5802,19.6492,19.5181,19.5802,367216.0
2022-07-13 15:00:00,28.39,28.45,28.32,28.41,1212425.0,19.5802,19.6216,19.5319,19.594,1212425.0
2022-07-13 15:30:00,28.41,28.64,28.39,28.56,1498450.0,19.594,19.7526,19.5802,19.6974,1498450.0
2022-07-14 09:30:00,28.54,29.45,28.5,29.25,2266525.0,19.6836,20.3112,19.656,20.1733,2266525.0
2022-07-14 10:00:00,29.25,29.3,29.0,29.14,1232325.0,20.1733,20.2078,20.0009,20.0974,1232325.0
2022-07-14 10:30:00,29.15,29.2,28.87,28.99,760089.0,20.1043,20.1388,19.9112,19.994,760089.0
2022-07-14 11:00:00,28.99,29.12,28.88,28.99,1503867.0,19.994,20.0837,19.9181,19.994,1503867.0
2022-07-14 11:30:00,28.99,29.0,28.79,28.84,1120156.0,19.994,20.0009,19.8561,19.8905,1120156.0
2022-07-14 12:00:00,28.84,28.99,28.8,28.86,454567.0,19.8905,19.994,19.863,19.9043,454567.0
2022-07-14 12:30:00,28.85,28.89,28.75,28.83,556214.0,19.8974,19.925,19.8285,19.8836,556214.0
2022-07-14 13:00:00,28.84,28.84,28.64,28.74,715919.0,19.8905,19.8905,19.7526,19.8216,715919.0
2022-07-14 13:30:00,28.74,28.74,28.59,28.61,458430.0,19.8216,19.8216,19.7181,19.7319,458430.0
2022-07-14 14:00:00,28.6,28.82,28.56,28.79,587841.0,19.725,19.8767,19.6974,19.8561,587841.0
2022-07-14 14:30:00,28.79,28.87,28.7,28.82,569206.0,19.8561,19.9112,19.794,19.8767,569206.0
2022-07-14 15:00:00,28.82,28.86,28.7,28.79,715226.0,19.8767,19.9043,19.794,19.8561,715226.0
2022-07-14 15:30:00,28.79,28.81,28.64,28.65,2104760.0,19.8561,19.8698,19.7526,19.7595,2104760.0
2022-07-15 09:30:00,29.03,29.25,28.87,29.15,998116.0,20.0216,20.1733,19.9112,20.1043,998116.0
2022-07-15 10:00:00,29.15,29.29,28.91,29.21,1167005.0,20.1043,20.2009,19.9388,20.1457,1167005.0
2022-07-15 10:30:00,29.21,29.39,29.17,29.28,994104.0,20.1457,20.2699,20.1181,20.194,994104.0
2022-07-15 11:00:00,29.27,29.3,29.15,29.19,910923.0,20.1871,20.2078,20.1043,20.1319,910923.0
2022-07-15 11:30:00,29.18,29.2,28.88,28.91,1165401.0,20.125,20.1388,19.9181,19.9388,1165401.0
2022-07-15 12:00:00,28.91,28.97,28.69,28.7,891829.0,19.9388,19.9802,19.7871,19.794,891829.0
2022-07-15 12:30:00,28.71,28.91,28.65,28.8,1019071.0,19.8009,19.9388,19.7595,19.863,1019071.0
2022-07-15 13:00:00,28.79,28.83,28.62,28.62,810981.0,19.8561,19.8836,19.7388,19.7388,810981.0
2022-07-15 13:30:00,28.63,29.01,28.02,28.71,3201901.0,19.7457,20.0078,19.325,19.8009,3201901.0
2022-07-15 14:00:00,28.71,29.01,28.06,28.94,7770979.0,19.8009,20.0078,19.3526,19.9595,7770979.0
2022-07-15 14:30:00,28.94,29.01,28.73,28.87,5493355.0,19.9595,20.0078,19.8147,19.9112,5493355.0
2022-07-15 15:00:00,28.87,28.88,28.65,28.75,3231022.0,19.9112,19.9181,19.7595,19.8285,3231022.0
2022-07-15 15:30:00,28.74,29.38,28.71,29.33,6753034.0,19.8216,20.263,19.8009,20.2285,6753034.0
2022-07-18 09:30:00,29.42,29.6,29.24,29.58,522291.0,20.2906,20.4147,20.1664,20.4009,522291.0
2022-07-18 10:00:00,29.58,29.99,29.53,29.98,608150.0,20.4009,20.6837,20.3664,20.6768,608150.0
2022-07-18 10:30:00,29.98,30.07,29.93,29.93,599961.0,20.6768,20.7389,20.6423,20.6423,599961.0
2022-07-18 11:00:00,29.93,29.93,29.68,29.7,689684.0,20.6423,20.6423,20.4699,20.4837,689684.0
2022-07-18 11:30:00,29.7,29.75,29.52,29.55,712294.0,20.4837,20.5182,20.3595,20.3802,712294.0
2022-07-18 12:00:00,29.55,29.55,29.35,29.39,265762.0,20.3802,20.3802,20.2423,20.2699,265762.0
2022-07-18 12:30:00,29.39,29.44,29.26,29.27,296812.0,20.2699,20.3044,20.1802,20.1871,296812.0
2022-07-18 13:00:00,29.27,29.34,29.12,29.13,356894.0,20.1871,20.2354,20.0837,20.0905,356894.0
2022-07-18 13:30:00,29.13,29.18,28.99,29.01,534937.0,20.0905,20.125,19.994,20.0078,534937.0
2022-07-18 14:00:00,29.01,29.1,28.89,28.94,748814.0,20.0078,20.0699,19.925,19.9595,748814.0
2022-07-18 14:30:00,28.95,29.16,28.89,29.15,599699.0,19.9664,20.1112,19.925,20.1043,599699.0
2022-07-18 15:00:00,29.14,29.25,29.1,29.15,467586.0,20.0974,20.1733,20.0699,20.1043,467586.0
2022-07-18 15:30:00,29.15,29.28,29.04,29.23,1510663.0,20.1043,20.194,20.0285,20.1595,1510663.0
2022-07-19 09:30:00,29.47,29.56,29.17,29.31,652066.0,20.325,20.3871,20.1181,20.2147,652066.0
2022-07-19 10:00:00,29.31,29.34,29.19,29.19,557374.0,20.2147,20.2354,20.1319,20.1319,557374.0
2022-07-19 10:30:00,29.19,29.2,28.98,28.99,596988.0,20.1319,20.1388,19.9871,19.994,596988.0
2022-07-19 11:00:00,29.0,29.03,28.9,29.0,680789.0,20.0009,20.0216,19.9319,20.0009,680789.0
2022-07-19 11:30:00,29.0,29.09,28.86,28.89,487501.0,20.0009,20.063,19.9043,19.925,487501.0
2022-07-19 12:00:00,28.9,28.96,28.75,28.95,395990.0,19.9319,19.9733,19.8285,19.9664,395990.0
2022-07-19 12:30:00,28.95,28.99,28.83,28.88,381550.0,19.9664,19.994,19.8836,19.9181,381550.0
2022-07-19 13:00:00,28.88,29.0,28.82,28.93,453413.0,19.9181,20.0009,19.8767,19.9526,453413.0
2022-07-19 13:30:00,28.94,29.07,28.9,29.04,575726.0,19.9595,20.0492,19.9319,20.0285,575726.0
2022-07-19 14:00:00,29.04,29.21,29.0,29.17,580910.0,20.0285,20.1457,20.0009,20.1181,580910.0
2022-07-19 14:30:00,29.17,29.21,29.09,29.19,542569.0,20.1181,20.1457,20.063,20.1319,542569.0
2022-07-19 15:00:00,29.19,29.19,29.09,29.15,635583.0,20.1319,20.1319,20.063,20.1043,635583.0
2022-07-19 15:30:00,29.15,29.26,29.09,29.2,1381549.0,20.1043,20.1802,20.063,20.1388,1381549.0
2022-07-20 09:30:00,29.21,29.26,28.78,29.0,928438.0,20.1457,20.1802,19.8492,20.0009,928438.0
2022-07-20 10:00:00,28.99,29.27,28.91,29.23,905112.0,19.994,20.1871,19.9388,20.1595,905112.0
2022-07-20 10:30:00,29.23,29.36,29.2,29.35,751876.0,20.1595,20.2492,20.1388,20.2423,751876.0
2022-07-20 11:00:00,29.35,29.43,29.3,29.4,757644.0,20.2423,20.2975,20.2078,20.2768,757644.0
2022-07-20 11:30:00,29.4,29.4,29.21,29.37,577912.0,20.2768,20.2768,20.1457,20.2561,577912.0
2022-07-20 12:00:00,29.36,29.46,29.34,29.38,543682.0,20.2492,20.3181,20.2354,20.263,543682.0
2022-07-20 12:30:00,29.37,29.46,29.27,29.43,512216.0,20.2561,20.3181,20.1871,20.2975,512216.0
2022-07-20 13:00:00,29.43,29.64,29.36,29.63,663230.0,20.2975,20.4423,20.2492,20.4354,663230.0
2022-07-20 13:30:00,29.63,29.68,29.56,29.61,521425.0,20.4354,20.4699,20.3871,20.4216,521425.0
2022-07-20 14:00:00,29.61,29.71,29.59,29.61,734706.0,20.4216,20.4906,20.4078,20.4216,734706.0
2022-07-20 14:30:00,29.61,29.64,29.3,29.33,1274646.0,20.4216,20.4423,20.2078,20.2285,1274646.0
2022-07-20 15:00:00,29.33,29.38,29.18,29.36,1333469.0,20.2285,20.263,20.125,20.2492,1333469.0
2022-07-20 15:30:00,29.36,29.39,29.05,29.17,6033377.0,20.2492,20.2699,20.0354,20.1181,6033377.0
2022-07-21 09:30:00,24.5,24.61,23.28,23.7,994864.0,20.2202,20.311,19.2133,19.56,994864.0
2022-07-21 10:00:00,23.7,24.01,23.65,23.7,1257601.0,19.56,19.8158,19.5187,19.56,1257601.0
2022-07-21 10:30:00,23.71,23.81,23.7,23.8,946013.0,19.5682,19.6508,19.56,19.6425,946013.0
2022-07-21 11:00:00,23.81,24.37,23.8,24.37,988853.0,19.6508,20.1129,19.6425,20.1129,988853.0
2022-07-21 11:30:00,24.39,24.42,24.07,24.13,504872.0,20.1294,20.1542,19.8653,19.9149,504872.0
2022-07-21 12:00:00,24.14,24.22,24.06,24.2,369842.0,19.9231,19.9891,19.8571,19.9726,369842.0
2022-07-21 12:30:00,24.2,24.24,24.05,24.1,299674.0,19.9726,20.0057,19.8488,19.8901,299674.0
2022-07-21 13:00:00,24.1,24.14,23.92,23.97,367308.0,19.8901,19.9231,19.7416,19.7828,367308.0
2022-07-21 13:30:00,23.98,23.99,23.83,23.9,391307.0,19.7911,19.7993,19.6673,19.725,391307.0
2022-07-21 14:00:00,23.91,24.08,23.84,24.02,605015.0,19.7333,19.8736,19.6755,19.8241,605015.0
2022-07-21 14:30:00,24.02,24.07,23.85,23.86,569912.0,19.8241,19.8653,19.6838,19.692,569912.0
2022-07-21 15:00:00,23.86,24.04,23.75,24.02,796583.0,19.692,19.8406,19.6012,19.8241,796583.0
2022-07-21 15:30:00,24.02,24.65,23.96,24.63,3842788.0,19.8241,20.344,19.7746,20.3275,3842788.0
2022-07-22 09:30:00,24.83,25.68,24.83,25.19,2076971.0,20.4926,21.1941,20.4926,20.7897,2076971.0
2022-07-22 10:00:00,25.18,25.2,24.67,24.88,849723.0,20.7814,20.798,20.3605,20.5339,849723.0
2022-07-22 10:30:00,24.88,24.92,24.71,24.73,665515.0,20.5339,20.5669,20.3935,20.4101,665515.0
2022-07-22 11:00:00,24.73,24.78,24.34,24.49,462833.0,20.4101,20.4513,20.0882,20.212,462833.0
2022-07-22 11:30:00,24.48,24.49,24.34,24.44,490141.0,20.2037,20.212,20.0882,20.1707,490141.0
2022-07-22 12:00:00,24.44,24.46,24.29,24.33,684501.0,20.1707,20.1872,20.0469,20.0799,684501.0
2022-07-22 12:30:00,24.33,24.68,24.32,24.62,498682.0,20.0799,20.3688,20.0717,20.3193,498682.0
2022-07-22 13:00:00,24.62,24.72,24.5,24.52,380379.0,20.3193,20.4018,20.2202,20.2367,380379.0
2022-07-22 13:30:00,24.52,24.59,24.37,24.41,436612.0,20.2367,20.2945,20.1129,20.146,436612.0
2022-07-22 14:00:00,24.41,24.43,24.21,24.3,845358.0,20.146,20.1625,19.9809,20.0552,845358.0
2022-07-22 14:30:00,24.3,24.31,24.2,24.2,266685.0,20.0552,20.0634,19.9726,19.9726,266685.0
2022-07-22 15:00:00,24.2,24.33,24.19,24.32,424774.0,19.9726,20.0799,19.9644,20.0717,424774.0
2022-07-22 15:30:00,24.33,24.41,24.27,24.4,1104653.0,20.0799,20.146,20.0304,20.1377,1104653.0
2022-07-25 09:30:00,24.36,24.44,24.17,24.37,343214.0,20.1047,20.1707,19.9479,20.1129,343214.0
2022-07-25 10:00:00,24.38,24.52,24.3,24.32,215726.0,20.1212,20.2367,20.0552,20.0717,215726.0
2022-07-25 10:30:00,24.31,24.44,24.27,24.35,258563.0,20.0634,20.1707,20.0304,20.0964,258563.0
2022-07-25 11:00:00,24.35,24.39,24.29,24.34,237235.0,20.0964,20.1294,20.0469,20.0882,237235.0
2022-07-25 11:30:00,24.33,24.34,24.25,24.3,205799.0,20.0799,20.0882,20.0139,20.0552,205799.0
2022-07-25 12:00:00,24.3,24.35,24.26,24.35,252956.0,20.0552,20.0964,20.0222,20.0964,252956.0
2022-07-25 12:30:00,24.35,24.37,24.31,24.32,180757.0,20.0964,20.1129,20.0634,20.0717,180757.0
2022-07-25 13:00:00,24.32,24.43,24.31,24.41,343207.0,20.0717,20.1625,20.0634,20.146,343207.0
2022-07-25 13:30:00,24.4,24.4,24.26,24.28,151707.0,20.1377,20.1377,20.0222,20.0387,151707.0
2022-07-25 14:00:00,24.27,24.28,24.17,24.19,251830.0,20.0304,20.0387,19.9479,19.9644,251830.0
2022-07-25 14:30:00,24.19,24.28,24.17,24.18,342229.0,19.9644,20.0387,19.9479,19.9561,342229.0
2022-07-25 15:00:00,24.18,24.24,24.16,24.2,327706.0,19.9561,20.0057,19.9396,19.9726,327706.0
2022-07-25 15:30:00,24.2,24.42,24.18,24.38,1120582.0,19.9726,20.1542,19.9561,20.1212,1120582.0
2022-07-26 09:30:00,24.38,24.47,24.18,24.37,308613.0,20.1212,20.1955,19.9561,20.1129,308613.0
2022-07-26 10:00:00,24.36,24.42,24.32,24.4,223758.0,20.1047,20.1542,20.0717,20.1377,223758.0
2022-07-26 10:30:00,24.4,24.58,24.38,24.55,297346.0,20.1377,20.2863,20.1212,20.2615,297346.0
2022-07-26 11:00:00,24.55,24.71,24.55,24.65,318023.0,20.2615,20.3935,20.2615,20.344,318023.0
2022-07-26 11:30:00,24.65,24.73,24.6,24.7,263598.0,20.344,20.4101,20.3028,20.3853,263598.0
2022-07-26 12:00:00,24.69,24.85,24.66,24.85,238538.0,20.377,20.5091,20.3523,20.5091,238538.0
2022-07-26 12:30:00,24.85,24.93,24.84,24.86,377665.0,20.5091,20.5751,20.5008,20.5173,377665.0
2022-07-26 13:00:00,24.86,24.9,24.78,24.8,205310.0,20.5173,20.5504,20.4513,20.4678,205310.0
2022-07-26 13:30:00,24.8,24.8,24.67,24.71,141535.0,20.4678,20.4678,20.3605,20.3935,141535.0
2022-07-26 14:00:00,24.71,24.73,24.63,24.65,172345.0,20.3935,20.4101,20.3275,20.344,172345.0
2022-07-26 14:30:00,24.64,24.71,24.64,24.67,212772.0,20.3358,20.3935,20.3358,20.3605,212772.0
2022-07-26 15:00:00,24.67,24.67,24.51,24.54,290984.0,20.3605,20.3605,20.2285,20.2532,290984.0
2022-07-26 15:30:00,24.54,24.61,24.52,24.53,878323.0,20.2532,20.311,20.2367,20.245,878323.0
2022-07-27 09:30:00,24.5,24.81,24.47,24.71,304224.0,20.2202,20.4761,20.1955,20.3935,304224.0
2022-07-27 10:00:00,24.71,24.72,24.6,24.69,99326.0,20.3935,20.4018,20.3028,20.377,99326.0
2022-07-27 10:30:00,24.69,24.79,24.64,24.76,202523.0,20.377,20.4596,20.3358,20.4348,202523.0
2022-07-27 11:00:00,24.76,24.81,24.72,24.77,239778.0,20.4348,20.4761,20.4018,20.4431,239778.0
2022-07-27 11:30:00,24.77,24.86,24.69,24.86,530145.0,20.4431,20.5173,20.377,20.5173,530145.0
2022-07-27 12:00:00,24.86,24.94,24.84,24.94,425836.0,20.5173,20.5834,20.5008,20.5834,425836.0
2022-07-27 12:30:00,24.94,25.06,24.94,25.01,249785.0,20.5834,20.6824,20.5834,20.6411,249785.0
2022-07-27 13:00:00,25.01,25.08,24.93,24.98,234925.0,20.6411,20.6989,20.5751,20.6164,234925.0
2022-07-27 13:30:00,24.98,25.04,24.96,25.0,128221.0,20.6164,20.6659,20.5999,20.6329,128221.0
2022-07-27 14:00:00,25.0,25.09,24.97,25.03,163693.0,20.6329,20.7072,20.6081,20.6577,163693.0
2022-07-27 14:30:00,25.02,25.15,24.97,25.12,339795.0,20.6494,20.7567,20.6081,20.7319,339795.0
2022-07-27 15:00:00,25.11,25.33,25.07,25.31,549968.0,20.7237,20.9052,20.6907,20.8887,549968.0
2022-07-27 15:30:00,25.32,25.32,25.12,25.15,945079.0,20.897,20.897,20.7319,20.7567,945079.0
2022-07-28 09:30:00,25.18,25.36,25.16,25.29,191294.0,20.7814,20.93,20.7649,20.8722,191294.0
2022-07-28 10:00:00,25.29,25.36,25.18,25.21,228017.0,20.8722,20.93,20.7814,20.8062,228017.0
2022-07-28 10:30:00,25.21,25.34,25.21,25.34,253219.0,20.8062,20.9135,20.8062,20.9135,253219.0
2022-07-28 11:00:00,25.34,25.5,25.33,25.48,281417.0,20.9135,21.0455,20.9052,21.029,281417.0
2022-07-28 11:30:00,25.47,25.52,25.45,25.46,237838.0,21.0208,21.0621,21.0043,21.0125,237838.0
2022-07-28 12:00:00,25.46,25.49,24.45,25.39,397475.0,21.0125,21.0373,20.179,20.9548,397475.0
2022-07-28 12:30:00,25.39,25.41,25.32,25.41,176751.0,20.9548,20.9713,20.897,20.9713,176751.0
2022-07-28 13:00:00,25.41,25.46,25.36,25.45,211920.0,20.9713,21.0125,20.93,21.0043,211920.0
2022-07-28 13:30:00,25.45,25.46,25.4,25.44,450365.0,21.0043,21.0125,20.963,20.996,450365.0
2022-07-28 14:00:00,25.44,25.58,25.43,25.56,229275.0,20.996,21.1116,20.9878,21.0951,229275.0
2022-07-28 14:30:00,25.56,25.6,25.53,25.55,220212.0,21.0951,21.1281,21.0703,21.0868,220212.0
2022-07-28 15:00:00,25.55,25.57,25.5,25.53,275787.0,21.0868,21.1033,21.0455,21.0703,275787.0
2022-07-28 15:30:00,25.53,25.65,25.52,25.57,664414.0,21.0703,21.1693,21.0621,21.1033,664414.0
2022-07-29 09:30:00,25.6,25.87,25.56,25.87,361796.0,21.1281,21.3509,21.0951,21.3509,361796.0
2022-07-29 10:00:00,25.86,25.93,25.81,25.88,186323.0,21.3427,21.4004,21.3014,21.3592,186323.0
2022-07-29 10:30:00,25.88,25.96,25.85,25.94,143261.0,21.3592,21.4252,21.3344,21.4087,143261.0
2022-07-29 11:00:00,25.95,26.14,25.94,26.1,223176.0,21.4169,21.5738,21.4087,21.5407,223176.0
2022-07-29 11:30:00,26.1,26.16,26.0,26.14,250804.0,21.5407,21.5903,21.4582,21.5738,250804.0
2022-07-29 12:00:00,26.13,26.24,26.11,26.22,199338.0,21.5655,21.6563,21.549,21.6398,199338.0
2022-07-29 12:30:00,26.22,26.38,26.21,26.33,287927.0,21.6398,21.7718,21.6315,21.7306,287927.0
2022-07-29 13:00:00,26.33,26.36,26.28,26.3,187657.0,21.7306,21.7553,21.6893,21.7058,187657.0
2022-07-29 13:30:00,26.3,26.34,26.24,26.32,245399.0,21.7058,21.7388,21.6563,21.7223,245399.0
2022-07-29 14:00:00,26.32,26.38,26.3,26.35,201226.0,21.7223,21.7718,21.7058,21.7471,201226.0
2022-07-29 14:30:00,26.35,26.36,26.19,26.23,187996.0,21.7471,21.7553,21.615,21.648,187996.0
2022-07-29 15:00:00,26.23,26.26,26.22,26.24,268591.0,21.648,21.6728,21.6398,21.6563,268591.0
2022-07-29 15:30:00,26.24,26.27,26.16,26.24,967833.0,21.6563,21.681,21.5903,21.6563,967833.0
2022-08-01 09:30:00,26.08,26.32,25.96,26.08,196701.0,21.5242,21.7223,21.4252,21.5242,196701.0
2022-08-01 10:00:00,26.08,26.11,25.97,26.05,173628.0,21.5242,21.549,21.4334,21.4995,173628.0
2022-08-01 10:30:00,26.05,26.21,26.03,26.21,199961.0,21.4995,21.6315,21.483,21.6315,199961.0
2022-08-01 11:00:00,26.22,26.23,26.12,26.2,170259.0,21.6398,21.648,21.5572,21.6233,170259.0
2022-08-01 11:30:00,26.2,26.26,26.16,26.18,161011.0,21.6233,21.6728,21.5903,21.6068,161011.0
2022-08-01 12:00:00,26.17,26.19,26.09,26.18,110809.0,21.5985,21.615,21.5325,21.6068,110809.0
2022-08-01 12:30:00,26.19,26.25,26.16,26.23,143193.0,21.615,21.6645,21.5903,21.648,143193.0
2022-08-01 13:00:00,26.23,26.24,26.17,26.18,241201.0,21.648,21.6563,21.5985,21.6068,241201.0
2022-08-01 13:30:00,26.17,26.29,26.17,26.28,230709.0,21.5985,21.6975,21.5985,21.6893,230709.0
2022-08-01 14:00:00,26.28,26.37,26.24,26.36,142676.0,21.6893,21.7636,21.6563,21.7553,142676.0
2022-08-01 14:30:00,26.36,26.38,26.3,26.34,154953.0,21.7553,21.7718,21.7058,21.7388,154953.0
2022-08-01 15:00:00,26.34,26.34,26.24,26.3,293519.0,21.7388,21.7388,21.6563,21.7058,293519.0
2022-08-01 15:30:00,26.29,26.31,26.21,26.21,835723.0,21.6975,21.7141,21.6315,21.6315,835723.0
2022-08-02 09:30:00,26.27,26.29,26.06,26.28,166715.0,21.681,21.6975,21.5077,21.6893,166715.0
2022-08-02 10:00:00,26.28,26.38,26.22,26.28,232166.0,21.6893,21.7718,21.6398,21.6893,232166.0
2022-08-02 10:30:00,26.28,26.38,26.13,26.14,231996.0,21.6893,21.7718,21.5655,21.5738,231996.0
2022-08-02 11:00:00,26.14,26.2,26.08,26.17,138603.0,21.5738,21.6233,21.5242,21.5985,138603.0
2022-08-02 11:30:00,26.17,26.21,26.12,26.19,91263.0,21.5985,21.6315,21.5572,21.615,91263.0
2022-08-02 12:00:00,26.19,26.22,26.11,26.15,96536.0,21.615,21.6398,21.549,21.582,96536.0
2022-08-02 12:30:00,26.16,26.23,26.13,26.23,239182.0,21.5903,21.648,21.5655,21.648,239182.0
2022-08-02 13:00:00,26.23,26.25,26.15,26.18,108366.0,21.648,21.6645,21.582,21.6068,108366.0
2022-08-02 13:30:00,26.17,26.22,26.08,26.11,289967.0,21.5985,21.6398,21.5242,21.549,289967.0
2022-08-02 14:00:00,26.11,26.13,26.07,26.09,134719.0,21.549,21.5655,21.516,21.5325,134719.0
2022-08-02 14:30:00,26.09,26.11,25.98,26.0,151350.0,21.5325,21.549,21.4417,21.4582,151350.0
2022-08-02 15:00:00,26.0,26.01,25.81,25.84,328456.0,21.4582,21.4665,21.3014,21.3262,328456.0
2022-08-02 15:30:00,25.85,25.86,25.67,25.71,957836.0,21.3344,21.3427,21.1859,21.2189,957836.0
2022-08-03 09:30:00,25.67,25.89,25.65,25.81,82373.0,21.1859,21.3674,21.1693,21.3014,82373.0
2022-08-03 10:00:00,25.81,25.96,25.78,25.94,270986.0,21.3014,21.4252,21.2766,21.4087,270986.0
2022-08-03 10:30:00,25.95,25.97,25.85,25.96,155946.0,21.4169,21.4334,21.3344,21.4252,155946.0
2022-08-03 11:00:00,25.96,26.05,25.93,25.94,301277.0,21.4252,21.4995,21.4004,21.4087,301277.0
2022-08-03 11:30:00,25.93,26.0,25.92,25.96,222228.0,21.4004,21.4582,21.3922,21.4252,222228.0
2022-08-03 12:00:00,25.96,25.96,25.84,25.88,155085.0,21.4252,21.4252,21.3262,21.3592,155085.0
2022-08-03 12:30:00,25.87,25.94,25.87,25.93,131078.0,21.3509,21.4087,21.3509,21.4004,131078.0
2022-08-03 13:00:00,25.93,25.93,25.83,25.85,279720.0,21.4004,21.4004,21.3179,21.3344,279720.0
2022-08-03 13:30:00,25.85,25.87,25.72,25.72,125212.0,21.3344,21.3509,21.2271,21.2271,125212.0
2022-08-03 14:00:00,25.71,25.75,25.6,25.66,251757.0,21.2189,21.2519,21.1281,21.1776,251757.0
2022-08-03 14:30:00,25.66,25.69,25.47,25.48,297000.0,21.1776,21.2024,21.0208,21.029,297000.0
2022-08-03 15:00:00,25.47,25.47,25.28,25.36,538445.0,21.0208,21.0208,20.864,20.93,538445.0
2022-08-03 15:30:00,25.36,25.37,25.22,25.32,1291918.0,20.93,20.9383,20.8145,20.897,1291918.0
2022-08-04 09:30:00,25.25,25.95,25.1,25.47,221413.0,20.8392,21.4169,20.7154,21.0208,221413.0
2022-08-04 10:00:00,25.48,25.58,25.42,25.54,199102.0,21.029,21.1116,20.9795,21.0786,199102.0
2022-08-04 10:30:00,25.54,25.72,25.48,25.55,204651.0,21.0786,21.2271,21.029,21.0868,204651.0
2022-08-04 11:00:00,25.55,25.65,25.47,25.63,165779.0,21.0868,21.1693,21.0208,21.1528,165779.0
2022-08-04 11:30:00,25.63,25.63,25.44,25.53,174638.0,21.1528,21.1528,20.996,21.0703,174638.0
2022-08-04 12:00:00,25.53,25.55,25.38,25.44,116826.0,21.0703,21.0868,20.9465,20.996,116826.0
2022-08-04 12:30:00,25.44,25.44,25.13,25.21,184951.0,20.996,20.996,20.7402,20.8062,184951.0
2022-08-04 13:00:00,25.21,25.28,25.16,25.18,134462.0,20.8062,20.864,20.7649,20.7814,134462.0
2022-08-04 13:30:00,25.18,25.29,25.16,25.24,216705.0,20.7814,20.8722,20.7649,20.831,216705.0
2022-08-04 14:00:00,25.24,25.41,25.22,25.35,106980.0,20.831,20.9713,20.8145,20.9218,106980.0
2022-08-04 14:30:00,25.35,25.44,25.32,25.41,167904.0,20.9218,20.996,20.897,20.9713,167904.0
2022-08-04 15:00:00,25.4,25.4,25.25,25.27,237599.0,20.963,20.963,20.8392,20.8557,237599.0
2022-08-04 15:30:00,25.27,25.34,25.2,25.21,895306.0,20.8557,20.9135,20.798,20.8062,895306.0
2022-08-05 09:30:00,25.06,25.28,24.94,24.99,132803.0,20.6824,20.864,20.5834,20.6246,132803.0
2022-08-05 10:00:00,25.0,25.06,24.88,24.93,165202.0,20.6329,20.6824,20.5339,20.5751,165202.0
2022-08-05 10:30:00,24.93,24.96,24.84,24.88,150098.0,20.5751,20.5999,20.5008,20.5339,150098.0
2022-08-05 11:00:00,24.88,24.98,24.84,24.91,200610.0,20.5339,20.6164,20.5008,20.5586,200610.0
2022-08-05 11:30:00,24.91,24.96,24.89,24.89,131744.0,20.5586,20.5999,20.5421,20.5421,131744.0
2022-08-05 12:00:00,24.9,25.03,24.9,24.97,96122.0,20.5504,20.6577,20.5504,20.6081,96122.0
2022-08-05 12:30:00,24.97,24.99,24.91,24.93,98390.0,20.6081,20.6246,20.5586,20.5751,98390.0
2022-08-05 13:00:00,24.94,25.02,24.88,25.02,157289.0,20.5834,20.6494,20.5339,20.6494,157289.0
2022-08-05 13:30:00,25.02,25.07,24.98,25.07,136291.0,20.6494,20.6907,20.6164,20.6907,136291.0
2022-08-05 14:00:00,25.07,25.13,25.03,25.08,166754.0,20.6907,20.7402,20.6577,20.6989,166754.0
2022-08-05 14:30:00,25.08,25.12,25.03,25.03,120405.0,20.6989,20.7319,20.6577,20.6577,120405.0
2022-08-05 15:00:00,25.04,25.15,25.03,25.12,215382.0,20.6659,20.7567,20.6577,20.7319,215382.0
2022-08-05 15:30:00,25.12,25.2,25.1,25.11,531824.0,20.7319,20.798,20.7154,20.7237,531824.0
2022-08-08 09:30:00,25.22,25.5,25.16,25.33,123038.0,20.8145,21.0455,20.7649,20.9052,123038.0
2022-08-08 10:00:00,25.33,25.38,25.23,25.33,94711.0,20.9052,20.9465,20.8227,20.9052,94711.0
2022-08-08 10:30:00,25.33,25.42,25.31,25.39,112180.0,20.9052,20.9795,20.8887,20.9548,112180.0
2022-08-08 11:00:00,25.39,25.46,25.31,25.32,188723.0,20.9548,21.0125,20.8887,20.897,188723.0
2022-08-08 11:30:00,25.32,25.32,25.23,25.24,149335.0,20.897,20.897,20.8227,20.831,149335.0
2022-08-08 12:00:00,25.23,25.26,25.18,25.23,126084.0,20.8227,20.8475,20.7814,20.8227,126084.0
2022-08-08 12:30:00,25.23,25.26,25.22,25.26,84905.0,20.8227,20.8475,20.8145,20.8475,84905.0
2022-08-08 13:00:00,25.26,25.33,25.25,25.31,133561.0,20.8475,20.9052,20.8392,20.8887,133561.0
2022-08-08 13:30:00,25.3,25.38,25.26,25.37,97465.0,20.8805,20.9465,20.8475,20.9383,97465.0
2022-08-08 14:00:00,25.37,25.39,25.28,25.28,263680.0,20.9383,20.9548,20.864,20.864,263680.0
2022-08-08 14:30:00,25.29,25.29,25.23,25.26,88976.0,20.8722,20.8722,20.8227,20.8475,88976.0
2022-08-08 15:00:00,25.25,25.33,25.25,25.31,104193.0,20.8392,20.9052,20.8392,20.8887,104193.0
2022-08-08 15:30:00,25.31,25.38,25.25,25.36,646992.0,20.8887,20.9465,20.8392,20.93,646992.0
2022-08-09 09:30:00,25.28,25.69,25.28,25.31,158687.0,20.864,21.2024,20.864,20.8887,158687.0
2022-08-09 10:00:00,25.3,25.51,25.27,25.46,199411.0,20.8805,21.0538,20.8557,21.0125,199411.0
2022-08-09 10:30:00,25.46,25.62,25.45,25.57,175173.0,21.0125,21.1446,21.0043,21.1033,175173.0
2022-08-09 11:00:00,25.57,25.78,25.57,25.78,111101.0,21.1033,21.2766,21.1033,21.2766,111101.0
2022-08-09 11:30:00,25.78,25.85,25.77,25.82,94110.0,21.2766,21.3344,21.2684,21.3096,94110.0
2022-08-09 12:00:00,25.82,25.94,25.8,25.94,69714.0,21.3096,21.4087,21.2931,21.4087,69714.0
2022-08-09 12:30:00,25.93,26.04,25.89,26.01,179653.0,21.4004,21.4912,21.3674,21.4665,179653.0
2022-08-09 13:00:00,26.01,26.06,25.97,26.04,248639.0,21.4665,21.5077,21.4334,21.4912,248639.0
2022-08-09 13:30:00,26.05,26.12,25.84,25.86,252881.0,21.4995,21.5572,21.3262,21.3427,252881.0
2022-08-09 14:00:00,25.85,25.88,25.67,25.69,214467.0,21.3344,21.3592,21.1859,21.2024,214467.0
2022-08-09 14:30:00,25.69,25.72,25.64,25.7,198593.0,21.2024,21.2271,21.1611,21.2106,198593.0
2022-08-09 15:00:00,25.71,25.78,25.63,25.75,378616.0,21.2189,21.2766,21.1528,21.2519,378616.0
2022-08-09 15:30:00,25.75,25.87,25.74,25.86,646571.0,21.2519,21.3509,21.2436,21.3427,646571.0
2022-08-10 09:30:00,26.05,26.4,25.92,26.28,411654.0,21.4995,21.7883,21.3922,21.6893,411654.0
2022-08-10 10:00:00,26.27,26.33,26.09,26.14,252924.0,21.681,21.7306,21.5325,21.5738,252924.0
2022-08-10 10:30:00,26.14,26.17,26.05,26.08,223908.0,21.5738,21.5985,21.4995,21.5242,223908.0
2022-08-10 11:00:00,26.09,26.12,26.03,26.07,153728.0,21.5325,21.5572,21.483,21.516,153728.0
2022-08-10 11:30:00,26.07,26.1,26.01,26.05,135646.0,21.516,21.5407,21.4665,21.4995,135646.0
2022-08-10 12:00:00,26.05,26.06,25.93,26.02,141063.0,21.4995,21.5077,21.4004,21.4747,141063.0
2022-08-10 12:30:00,26.02,26.07,26.0,26.07,68110.0,21.4747,21.516,21.4582,21.516,68110.0
2022-08-10 13:00:00,26.07,26.14,26.03,26.1,133059.0,21.516,21.5738,21.483,21.5407,133059.0
2022-08-10 13:30:00,26.1,26.23,26.09,26.21,114283.0,21.5407,21.648,21.5325,21.6315,114283.0
2022-08-10 14:00:00,26.21,26.24,26.14,26.14,288076.0,21.6315,21.6563,21.5738,21.5738,288076.0
2022-08-10 14:30:00,26.15,26.19,26.08,26.11,499371.0,21.582,21.615,21.5242,21.549,499371.0
2022-08-10 15:00:00,26.11,26.22,26.11,26.21,181618.0,21.549,21.6398,21.549,21.6315,181618.0
2022-08-10 15:30:00,26.21,26.37,26.18,26.27,912389.0,21.6315,21.7636,21.6068,21.681,912389.0
2022-08-11 09:30:00,26.55,26.64,26.35,26.38,244200.0,21.9121,21.9864,21.7471,21.7718,244200.0
2022-08-11 10:00:00,26.4,26.49,26.33,26.42,471872.0,21.7883,21.8626,21.7306,21.8048,471872.0
2022-08-11 10:30:00,26.42,26.55,26.38,26.45,389531.0,21.8048,21.9121,21.7718,21.8296,389531.0
2022-08-11 11:00:00,26.47,26.47,26.33,26.36,260829.0,21.8461,21.8461,21.7306,21.7553,260829.0
2022-08-11 11:30:00,26.36,26.36,26.27,26.3,539991.0,21.7553,21.7553,21.681,21.7058,539991.0
2022-08-11 12:00:00,26.29,26.31,26.12,26.2,321473.0,21.6975,21.7141,21.5572,21.6233,321473.0
2022-08-11 12:30:00,26.2,26.24,26.17,26.19,144973.0,21.6233,21.6563,21.5985,21.615,144973.0
2022-08-11 13:00:00,26.19,26.24,26.17,26.2,320719.0,21.615,21.6563,21.5985,21.6233,320719.0
2022-08-11 13:30:00,26.2,26.23,26.17,26.21,314118.0,21.6233,21.648,21.5985,21.6315,314118.0
2022-08-11 14:00:00,26.21,26.24,26.15,26.16,179402.0,21.6315,21.6563,21.582,21.5903,179402.0
2022-08-11 14:30:00,26.15,26.2,26.09,26.17,637312.0,21.582,21.6233,21.5325,21.5985,637312.0
2022-08-11 15:00:00,26.17,26.2,26.02,26.04,181044.0,21.5985,21.6233,21.4747,21.4912,181044.0
2022-08-11 15:30:00,26.03,26.16,26.02,26.07,686605.0,21.483,21.5903,21.4747,21.516,686605.0
2022-08-12 09:30:00,25.98,26.15,25.95,26.12,141992.0,21.5304,21.6713,21.5056,21.6465,141992.0
2022-08-12 10:00:00,26.12,26.25,26.08,26.25,170533.0,21.6465,21.7542,21.6133,21.7542,170533.0
2022-08-12 10:30:00,26.25,26.3,26.18,26.2,180591.0,21.7542,21.7956,21.6962,21.7128,180591.0
2022-08-12 11:00:00,26.19,26.28,26.18,26.2,336028.0,21.7045,21.779,21.6962,21.7128,336028.0
2022-08-12 11:30:00,26.2,26.29,26.19,26.25,114469.0,21.7128,21.7873,21.7045,21.7542,114469.0
2022-08-12 12:00:00,26.26,26.29,26.23,26.26,128466.0,21.7625,21.7873,21.7376,21.7625,128466.0
2022-08-12 12:30:00,26.25,26.35,26.25,26.32,102909.0,21.7542,21.8371,21.7542,21.8122,102909.0
2022-08-12 13:00:00,26.31,26.35,26.28,26.34,167829.0,21.8039,21.8371,21.779,21.8288,167829.0
2022-08-12 13:30:00,26.34,26.38,26.29,26.35,264340.0,21.8288,21.8619,21.7873,21.8371,264340.0
2022-08-12 14:00:00,26.36,26.39,26.3,26.35,197963.0,21.8453,21.8702,21.7956,21.8371,197963.0
2022-08-12 14:30:00,26.34,26.36,26.3,26.32,116306.0,21.8288,21.8453,21.7956,21.8122,116306.0
2022-08-12 15:00:00,26.32,26.35,26.23,26.24,335335.0,21.8122,21.8371,21.7376,21.7459,335335.0
2022-08-12 15:30:00,26.24,26.36,26.2,26.34,525521.0,21.7459,21.8453,21.7128,21.8288,525521.0
2022-08-15 09:30:00,26.41,26.5,26.33,26.43,116087.0,21.8868,21.9614,21.8205,21.9034,116087.0
2022-08-15 10:00:00,26.42,26.59,26.41,26.58,118417.0,21.8951,22.036,21.8868,22.0277,118417.0
2022-08-15 10:30:00,26.58,26.65,26.55,26.57,77951.0,22.0277,22.0857,22.0028,22.0194,77951.0
2022-08-15 11:00:00,26.57,26.59,26.53,26.57,67673.0,22.0194,22.036,21.9862,22.0194,67673.0
2022-08-15 11:30:00,26.57,26.7,26.54,26.68,176017.0,22.0194,22.1271,21.9945,22.1105,176017.0
2022-08-15 12:00:00,26.68,26.87,26.68,26.84,93366.0,22.1105,22.268,22.1105,22.2431,93366.0
2022-08-15 12:30:00,26.85,26.94,26.84,26.91,127014.0,22.2514,22.326,22.2431,22.3011,127014.0
2022-08-15 13:00:00,26.91,26.95,26.87,26.88,93218.0,22.3011,22.3343,22.268,22.2763,93218.0
2022-08-15 13:30:00,26.88,26.89,26.77,26.77,107063.0,22.2763,22.2846,22.1851,22.1851,107063.0
2022-08-15 14:00:00,26.77,26.85,26.77,26.82,117872.0,22.1851,22.2514,22.1851,22.2266,117872.0
2022-08-15 14:30:00,26.82,26.85,26.78,26.84,63787.0,22.2266,22.2514,22.1934,22.2431,63787.0
2022-08-15 15:00:00,26.85,26.86,26.79,26.83,105491.0,22.2514,22.2597,22.2017,22.2349,105491.0
2022-08-15 15:30:00,26.83,26.84,26.75,26.84,358517.0,22.2349,22.2431,22.1686,22.2431,358517.0
2022-08-16 09:30:00,26.77,26.82,26.57,26.59,78898.0,22.1851,22.2266,22.0194,22.036,78898.0
2022-08-16 10:00:00,26.6,26.73,26.53,26.61,134376.0,22.0442,22.152,21.9862,22.0525,134376.0
2022-08-16 10:30:00,26.61,26.77,26.6,26.74,103463.0,22.0525,22.1851,22.0442,22.1603,103463.0
2022-08-16 11:00:00,26.75,26.77,26.64,26.7,136880.0,22.1686,22.1851,22.0774,22.1271,136880.0
2022-08-16 11:30:00,26.7,26.74,26.6,26.67,147690.0,22.1271,22.1603,22.0442,22.1023,147690.0
2022-08-16 12:00:00,26.66,26.71,26.63,26.65,107228.0,22.094,22.1354,22.0691,22.0857,107228.0
2022-08-16 12:30:00,26.66,26.66,26.55,26.6,194079.0,22.094,22.094,22.0028,22.0442,194079.0
2022-08-16 13:00:00,26.6,26.65,26.58,26.62,92963.0,22.0442,22.0857,22.0277,22.0608,92963.0
2022-08-16 13:30:00,26.62,26.78,26.61,26.68,137227.0,22.0608,22.1934,22.0525,22.1105,137227.0
2022-08-16 14:00:00,26.68,26.8,26.68,26.71,180500.0,22.1105,22.21,22.1105,22.1354,180500.0
2022-08-16 14:30:00,26.7,26.73,26.49,26.5,160678.0,22.1271,22.152,21.9531,21.9614,160678.0
2022-08-16 15:00:00,26.5,26.59,26.48,26.59,85974.0,21.9614,22.036,21.9448,22.036,85974.0
2022-08-16 15:30:00,26.59,26.6,26.54,26.57,358826.0,22.036,22.0442,21.9945,22.0194,358826.0
2022-08-17 09:30:00,26.42,26.66,26.4,26.46,56918.0,21.8951,22.094,21.8785,21.9282,56918.0
2022-08-17 10:00:00,26.47,26.52,26.39,26.5,42837.0,21.9365,21.9779,21.8702,21.9614,42837.0
2022-08-17 10:30:00,26.5,26.57,26.49,26.51,49389.0,21.9614,22.0194,21.9531,21.9697,49389.0
2022-08-17 11:00:00,26.51,26.6,26.51,26.6,60863.0,21.9697,22.0442,21.9697,22.0442,60863.0
2022-08-17 11:30:00,26.59,26.6,26.45,26.48,43651.0,22.036,22.0442,21.9199,21.9448,43651.0
2022-08-17 12:00:00,26.47,26.59,26.47,26.59,38852.0,21.9365,22.036,21.9365,22.036,38852.0
2022-08-17 12:30:00,26.59,26.63,26.57,26.59,97015.0,22.036,22.0691,22.0194,22.036,97015.0
2022-08-17 13:00:00,26.59,26.67,26.57,26.67,82004.0,22.036,22.1023,22.0194,22.1023,82004.0
2022-08-17 13:30:00,26.67,26.75,26.63,26.71,51044.0,22.1023,22.1686,22.0691,22.1354,51044.0
2022-08-17 14:00:00,26.73,26.83,26.7,26.79,68444.0,22.152,22.2349,22.1271,22.2017,68444.0
2022-08-17 14:30:00,26.79,26.85,26.76,26.77,63669.0,22.2017,22.2514,22.1768,22.1851,63669.0
2022-08-17 15:00:00,26.76,26.76,26.63,26.71,74089.0,22.1768,22.1768,22.0691,22.1354,74089.0
2022-08-17 15:30:00,26.71,26.78,26.66,26.68,266546.0,22.1354,22.1934,22.094,22.1105,266546.0
2022-08-18 09:30:00,26.64,26.72,26.58,26.64,74083.0,22.0774,22.1437,22.0277,22.0774,74083.0
2022-08-18 10:00:00,26.65,26.71,26.63,26.63,50184.0,22.0857,22.1354,22.0691,22.0691,50184.0
2022-08-18 10:30:00,26.62,26.71,26.58,26.67,93708.0,22.0608,22.1354,22.0277,22.1023,93708.0
2022-08-18 11:00:00,26.67,26.69,26.64,26.66,52367.0,22.1023,22.1188,22.0774,22.094,52367.0
2022-08-18 11:30:00,26.66,26.7,26.63,26.66,41674.0,22.094,22.1271,22.0691,22.094,41674.0
2022-08-18 12:00:00,26.66,26.69,26.59,26.6,71852.0,22.094,22.1188,22.036,22.0442,71852.0
2022-08-18 12:30:00,26.6,26.69,26.56,26.6,112969.0,22.0442,22.1188,22.0111,22.0442,112969.0
2022-08-18 13:00:00,26.6,26.68,26.53,26.59,107318.0,22.0442,22.1105,21.9862,22.036,107318.0
2022-08-18 13:30:00,26.59,26.59,26.54,26.58,74571.0,22.036,22.036,21.9945,22.0277,74571.0
2022-08-18 14:00:00,26.57,26.58,26.43,26.51,112378.0,22.0194,22.0277,21.9034,21.9697,112378.0
2022-08-18 14:30:00,26.51,26.57,26.49,26.57,72535.0,21.9697,22.0194,21.9531,22.0194,72535.0
2022-08-18 15:00:00,26.56,26.7,26.52,26.62,250813.0,22.0111,22.1271,21.9779,22.0608,250813.0
2022-08-18 15:30:00,26.62,26.66,26.56,26.65,313341.0,22.0608,22.094,22.0111,22.0857,313341.0
2022-08-19 09:30:00,26.61,26.69,26.52,26.6,94210.0,22.0525,22.1188,21.9779,22.0442,94210.0
2022-08-19 10:00:00,26.6,26.64,26.54,26.55,54067.0,22.0442,22.0774,21.9945,22.0028,54067.0
2022-08-19 10:30:00,26.57,26.62,26.52,26.59,50481.0,22.0194,22.0608,21.9779,22.036,50481.0
2022-08-19 11:00:00,26.59,26.59,26.47,26.5,81562.0,22.036,22.036,21.9365,21.9614,81562.0
2022-08-19 11:30:00,26.5,26.54,26.46,26.54,72509.0,21.9614,21.9945,21.9282,21.9945,72509.0
2022-08-19 12:00:00,26.54,26.59,26.49,26.56,55833.0,21.9945,22.036,21.9531,22.0111,55833.0
2022-08-19 12:30:00,26.57,26.68,26.56,26.63,98196.0,22.0194,22.1105,22.0111,22.0691,98196.0
2022-08-19 13:00:00,26.63,26.71,26.61,26.66,105598.0,22.0691,22.1354,22.0525,22.094,105598.0
2022-08-19 13:30:00,26.65,26.68,26.61,26.62,123222.0,22.0857,22.1105,22.0525,22.0608,123222.0
2022-08-19 14:00:00,26.62,26.66,26.6,26.64,400547.0,22.0608,22.094,22.0442,22.0774,400547.0
2022-08-19 14:30:00,26.64,26.65,26.62,26.65,180167.0,22.0774,22.0857,22.0608,22.0857,180167.0
2022-08-19 15:00:00,26.64,26.69,26.62,26.65,97285.0,22.0774,22.1188,22.0608,22.0857,97285.0
2022-08-19 15:30:00,26.64,26.74,26.62,26.68,425169.0,22.0774,22.1603,22.0608,22.1105,425169.0
2022-08-22 09:30:00,26.52,26.61,26.23,26.26,97544.0,21.9779,22.0525,21.7376,21.7625,97544.0
2022-08-22 10:00:00,26.27,26.27,26.12,26.19,76213.0,21.7708,21.7708,21.6465,21.7045,76213.0
2022-08-22 10:30:00,26.18,26.41,26.18,26.35,140894.0,21.6962,21.8868,21.6962,21.8371,140894.0
2022-08-22 11:00:00,26.35,26.43,26.32,26.41,81062.0,21.8371,21.9034,21.8122,21.8868,81062.0
2022-08-22 11:30:00,26.41,26.5,26.38,26.49,85248.0,21.8868,21.9614,21.8619,21.9531,85248.0
2022-08-22 12:00:00,26.5,26.61,26.49,26.57,280899.0,21.9614,22.0525,21.9531,22.0194,280899.0
2022-08-22 12:30:00,26.56,26.57,26.32,26.33,67056.0,22.0111,22.0194,21.8122,21.8205,67056.0
2022-08-22 13:00:00,26.33,26.33,26.26,26.3,47003.0,21.8205,21.8205,21.7625,21.7956,47003.0
2022-08-22 13:30:00,26.3,26.31,26.25,26.26,47068.0,21.7956,21.8039,21.7542,21.7625,47068.0
2022-08-22 14:00:00,26.27,26.27,26.18,26.2,79279.0,21.7708,21.7708,21.6962,21.7128,79279.0
2022-08-22 14:30:00,26.21,26.29,26.2,26.27,163780.0,21.721,21.7873,21.7128,21.7708,163780.0
2022-08-22 15:00:00,26.27,26.36,26.27,26.3,171253.0,21.7708,21.8453,21.7708,21.7956,171253.0
2022-08-22 15:30:00,26.3,26.32,26.1,26.3,840618.0,21.7956,21.8122,21.6299,21.7956,840618.0
2022-08-23 09:30:00,26.18,26.29,26.1,26.14,59067.0,21.6962,21.7873,21.6299,21.663,59067.0
2022-08-23 10:00:00,26.14,26.19,26.08,26.13,85351.0,21.663,21.7045,21.6133,21.6547,85351.0
2022-08-23 10:30:00,26.13,26.19,26.12,26.16,115406.0,21.6547,21.7045,21.6465,21.6796,115406.0
2022-08-23 11:00:00,26.17,26.17,25.92,25.98,80041.0,21.6879,21.6879,21.4807,21.5304,80041.0
2022-08-23 11:30:00,25.98,26.01,25.9,25.91,154638.0,21.5304,21.5553,21.4641,21.4724,154638.0
2022-08-23 12:00:00,25.91,25.91,25.83,25.89,197891.0,21.4724,21.4724,21.4061,21.4558,197891.0
2022-08-23 12:30:00,25.89,25.96,25.88,25.96,75195.0,21.4558,21.5139,21.4476,21.5139,75195.0
2022-08-23 13:00:00,25.96,25.99,25.85,25.85,233440.0,21.5139,21.5387,21.4227,21.4227,233440.0
2022-08-23 13:30:00,25.85,25.88,25.7,25.71,107236.0,21.4227,21.4476,21.2984,21.3067,107236.0
2022-08-23 14:00:00,25.71,25.75,25.68,25.74,91824.0,21.3067,21.3398,21.2818,21.3315,91824.0
2022-08-23 14:30:00,25.75,25.77,25.69,25.72,66480.0,21.3398,21.3564,21.2901,21.315,66480.0
2022-08-23 15:00:00,25.73,25.86,25.72,25.84,191598.0,21.3232,21.431,21.315,21.4144,191598.0
2022-08-23 15:30:00,25.84,25.85,25.72,25.76,538397.0,21.4144,21.4227,21.315,21.3481,538397.0
2022-08-24 09:30:00,25.61,25.85,25.52,25.84,119587.0,21.2238,21.4227,21.1492,21.4144,119587.0
2022-08-24 10:00:00,25.84,25.96,25.83,25.91,172779.0,21.4144,21.5139,21.4061,21.4724,172779.0
2022-08-24 10:30:00,25.9,25.96,25.82,25.83,98176.0,21.4641,21.5139,21.3978,21.4061,98176.0
2022-08-24 11:00:00,25.83,25.94,25.81,25.93,119453.0,21.4061,21.4973,21.3895,21.489,119453.0
2022-08-24 11:30:00,25.92,25.97,25.81,25.83,113495.0,21.4807,21.5221,21.3895,21.4061,113495.0
2022-08-24 12:00:00,25.83,25.89,25.82,25.82,118465.0,21.4061,21.4558,21.3978,21.3978,118465.0
2022-08-24 12:30:00,25.82,25.86,25.76,25.84,156181.0,21.3978,21.431,21.3481,21.4144,156181.0
2022-08-24 13:00:00,25.83,25.87,25.8,25.84,204799.0,21.4061,21.4393,21.3813,21.4144,204799.0
2022-08-24 13:30:00,25.84,25.9,25.79,25.83,120433.0,21.4144,21.4641,21.373,21.4061,120433.0
2022-08-24 14:00:00,25.83,25.87,25.79,25.83,104001.0,21.4061,21.4393,21.373,21.4061,104001.0
2022-08-24 14:30:00,25.82,25.87,25.8,25.83,262919.0,21.3978,21.4393,21.3813,21.4061,262919.0
2022-08-24 15:00:00,25.83,25.84,25.72,25.74,191754.0,21.4061,21.4144,21.315,21.3315,191754.0
2022-08-24 15:30:00,25.73,25.84,25.73,25.82,555576.0,21.3232,21.4144,21.3232,21.3978,555576.0
2022-08-25 09:30:00,25.85,25.97,25.85,25.95,192420.0,21.4227,21.5221,21.4227,21.5056,192420.0
2022-08-25 10:00:00,25.95,26.09,25.9,26.05,137303.0,21.5056,21.6216,21.4641,21.5884,137303.0
2022-08-25 10:30:00,26.05,26.11,26.01,26.02,60978.0,21.5884,21.6382,21.5553,21.5636,60978.0
2022-08-25 11:00:00,26.02,26.02,25.9,25.94,55780.0,21.5636,21.5636,21.4641,21.4973,55780.0
2022-08-25 11:30:00,25.94,26.03,25.93,26.02,78748.0,21.4973,21.5719,21.489,21.5636,78748.0
2022-08-25 12:00:00,26.02,26.05,25.94,25.98,111619.0,21.5636,21.5884,21.4973,21.5304,111619.0
2022-08-25 12:30:00,25.99,25.99,25.91,25.95,29997.0,21.5387,21.5387,21.4724,21.5056,29997.0
2022-08-25 13:00:00,25.95,26.01,25.94,25.95,92369.0,21.5056,21.5553,21.4973,21.5056,92369.0
2022-08-25 13:30:00,25.95,25.98,25.9,25.98,133486.0,21.5056,21.5304,21.4641,21.5304,133486.0
2022-08-25 14:00:00,25.98,25.99,25.94,25.96,61950.0,21.5304,21.5387,21.4973,21.5139,61950.0
2022-08-25 14:30:00,25.96,25.97,25.85,25.89,145672.0,21.5139,21.5221,21.4227,21.4558,145672.0
2022-08-25 15:00:00,25.88,25.97,25.88,25.92,155335.0,21.4476,21.5221,21.4476,21.4807,155335.0
2022-08-25 15:30:00,25.92,25.96,25.88,25.95,530250.0,21.4807,21.5139,21.4476,21.5056,530250.0
2022-08-26 09:30:00,25.94,25.96,25.79,25.92,125316.0,21.4973,21.5139,21.373,21.4807,125316.0
2022-08-26 10:00:00,25.92,25.94,25.74,25.75,75633.0,21.4807,21.4973,21.3315,21.3398,75633.0
2022-08-26 10:30:00,25.75,25.75,25.63,25.66,111976.0,21.3398,21.3398,21.2404,21.2652,111976.0
2022-08-26 11:00:00,25.65,25.66,25.58,25.64,108554.0,21.2569,21.2652,21.1989,21.2487,108554.0
2022-08-26 11:30:00,25.64,25.68,25.59,25.61,48609.0,21.2487,21.2818,21.2072,21.2238,48609.0
2022-08-26 12:00:00,25.61,25.62,25.45,25.46,133775.0,21.2238,21.2321,21.0912,21.0995,133775.0
2022-08-26 12:30:00,25.46,25.55,25.43,25.5,137193.0,21.0995,21.1741,21.0746,21.1326,137193.0
2022-08-26 13:00:00,25.5,25.51,25.42,25.49,75827.0,21.1326,21.1409,21.0663,21.1244,75827.0
2022-08-26 13:30:00,25.48,25.5,25.45,25.5,60716.0,21.1161,21.1326,21.0912,21.1326,60716.0
2022-08-26 14:00:00,25.5,25.6,25.46,25.49,174663.0,21.1326,21.2155,21.0995,21.1244,174663.0
2022-08-26 14:30:00,25.5,25.5,25.37,25.38,59572.0,21.1326,21.1326,21.0249,21.0332,59572.0
2022-08-26 15:00:00,25.37,25.4,25.31,25.33,94008.0,21.0249,21.0498,20.9752,20.9918,94008.0
2022-08-26 15:30:00,25.32,25.43,25.25,25.3,473702.0,20.9835,21.0746,20.9255,20.9669,473702.0
2022-08-29 09:30:00,25.23,25.3,24.95,25.07,119106.0,20.9089,20.9669,20.6768,20.7763,119106.0
2022-08-29 10:00:00,25.05,25.25,25.05,25.21,73213.0,20.7597,20.9255,20.7597,20.8923,73213.0
2022-08-29 10:30:00,25.22,25.25,25.13,25.18,99601.0,20.9006,20.9255,20.826,20.8674,99601.0
2022-08-29 11:00:00,25.18,25.28,25.18,25.26,51690.0,20.8674,20.9503,20.8674,20.9337,51690.0
2022-08-29 11:30:00,25.27,25.29,25.21,25.26,42410.0,20.942,20.9586,20.8923,20.9337,42410.0
2022-08-29 12:00:00,25.26,25.33,25.24,25.29,74193.0,20.9337,20.9918,20.9172,20.9586,74193.0
2022-08-29 12:30:00,25.3,25.35,25.27,25.32,39472.0,20.9669,21.0083,20.942,20.9835,39472.0
2022-08-29 13:00:00,25.32,25.38,25.29,25.34,35385.0,20.9835,21.0332,20.9586,21.0,35385.0
2022-08-29 13:30:00,25.33,25.42,25.33,25.37,54744.0,20.9918,21.0663,20.9918,21.0249,54744.0
2022-08-29 14:00:00,25.37,25.37,25.29,25.31,34721.0,21.0249,21.0249,20.9586,20.9752,34721.0
2022-08-29 14:30:00,25.31,25.37,25.29,25.33,50616.0,20.9752,21.0249,20.9586,20.9918,50616.0
2022-08-29 15:00:00,25.34,25.37,25.27,25.29,55985.0,21.0,21.0249,20.942,20.9586,55985.0
2022-08-29 15:30:00,25.29,25.36,25.26,25.27,354804.0,20.9586,21.0166,20.9337,20.942,354804.0
2022-08-30 09:30:00,25.33,25.33,25.08,25.18,94080.0,20.9918,20.9918,20.7846,20.8674,94080.0
2022-08-30 10:00:00,25.18,25.25,25.15,25.2,82824.0,20.8674,20.9255,20.8426,20.884,82824.0
2022-08-30 10:30:00,25.2,25.23,25.08,25.12,165940.0,20.884,20.9089,20.7846,20.8177,165940.0
2022-08-30 11:00:00,25.12,25.24,25.08,25.21,137293.0,20.8177,20.9172,20.7846,20.8923,137293.0
2022-08-30 11:30:00,25.22,25.26,25.13,25.18,89673.0,20.9006,20.9337,20.826,20.8674,89673.0
2022-08-30 12:00:00,25.16,25.22,25.13,25.18,67215.0,20.8509,20.9006,20.826,20.8674,67215.0
2022-08-30 12:30:00,25.19,25.19,24.95,24.96,183592.0,20.8757,20.8757,20.6768,20.6851,183592.0
2022-08-30 13:00:00,24.96,25.04,24.91,25.04,135171.0,20.6851,20.7514,20.6437,20.7514,135171.0
2022-08-30 13:30:00,25.04,25.05,24.9,24.95,64791.0,20.7514,20.7597,20.6354,20.6768,64791.0
2022-08-30 14:00:00,24.95,25.02,24.91,24.92,82306.0,20.6768,20.7348,20.6437,20.652,82306.0
2022-08-30 14:30:00,24.92,24.96,24.89,24.94,91181.0,20.652,20.6851,20.6271,20.6686,91181.0
2022-08-30 15:00:00,24.94,25.06,24.93,24.95,135750.0,20.6686,20.768,20.6603,20.6768,135750.0
2022-08-30 15:30:00,24.96,24.96,24.77,24.78,316857.0,20.6851,20.6851,20.5277,20.536,316857.0
2022-08-31 09:30:00,24.76,24.81,24.56,24.56,242870.0,20.5194,20.5608,20.3536,20.3536,242870.0
2022-08-31 10:00:00,24.56,24.63,24.49,24.5,120596.0,20.3536,20.4116,20.2956,20.3039,120596.0
2022-08-31 10:30:00,24.5,24.59,24.49,24.53,161676.0,20.3039,20.3785,20.2956,20.3288,161676.0
2022-08-31 11:00:00,24.53,24.53,24.32,24.34,152940.0,20.3288,20.3288,20.1547,20.1713,152940.0
2022-08-31 11:30:00,24.34,24.36,24.2,24.23,91005.0,20.1713,20.1879,20.0553,20.0802,91005.0
2022-08-31 12:00:00,24.24,24.24,24.08,24.13,76109.0,20.0884,20.0884,19.9558,19.9973,76109.0
2022-08-31 12:30:00,24.13,24.15,23.96,23.97,90556.0,19.9973,20.0139,19.8564,19.8647,90556.0
2022-08-31 13:00:00,23.96,24.02,23.93,24.01,115338.0,19.8564,19.9061,19.8315,19.8978,115338.0
2022-08-31 13:30:00,24.02,24.11,24.01,24.11,132510.0,19.9061,19.9807,19.8978,19.9807,132510.0
2022-08-31 14:00:00,24.1,24.28,24.09,24.21,249998.0,19.9724,20.1216,19.9641,20.0636,249998.0
2022-08-31 14:30:00,24.21,24.22,24.14,24.21,110219.0,20.0636,20.0719,20.0056,20.0636,110219.0
2022-08-31 15:00:00,24.21,24.32,24.17,24.26,226562.0,20.0636,20.1547,20.0304,20.105,226562.0
2022-08-31 15:30:00,24.26,24.41,24.22,24.32,1173970.0,20.105,20.2293,20.0719,20.1547,1173970.0
2022-09-01 09:30:00,24.23,24.39,23.98,24.03,203792.0,20.0802,20.2127,19.873,19.9144,203792.0
2022-09-01 10:00:00,24.03,24.05,23.8,24.01,173984.0,19.9144,19.931,19.7238,19.8978,173984.0
2022-09-01 10:30:00,24.0,24.03,23.85,23.9,181620.0,19.8895,19.9144,19.7652,19.8067,181620.0
2022-09-01 11:00:00,23.9,24.07,23.9,24.01,171872.0,19.8067,19.9476,19.8067,19.8978,171872.0
2022-09-01 11:30:00,24.01,24.06,23.86,23.89,147957.0,19.8978,19.9393,19.7735,19.7984,147957.0
2022-09-01 12:00:00,23.9,23.92,23.84,23.89,126113.0,19.8067,19.8232,19.7569,19.7984,126113.0
2022-09-01 12:30:00,23.89,23.89,23.74,23.79,210008.0,19.7984,19.7984,19.6741,19.7155,210008.0
2022-09-01 13:00:00,23.79,23.99,23.76,23.96,156695.0,19.7155,19.8813,19.6906,19.8564,156695.0
2022-09-01 13:30:00,23.96,23.98,23.88,23.97,251098.0,19.8564,19.873,19.7901,19.8647,251098.0
2022-09-01 14:00:00,23.96,24.06,23.89,24.04,213960.0,19.8564,19.9393,19.7984,19.9227,213960.0
2022-09-01 14:30:00,24.04,24.12,24.02,24.09,338997.0,19.9227,19.989,19.9061,19.9641,338997.0
2022-09-01 15:00:00,24.09,24.18,24.03,24.09,333229.0,19.9641,20.0387,19.9144,19.9641,333229.0
2022-09-01 15:30:00,24.08,24.21,24.04,24.15,915718.0,19.9558,20.0636,19.9227,20.0139,915718.0
2022-09-02 09:30:00,24.4,24.4,24.11,24.12,136221.0,20.221,20.221,19.9807,19.989,136221.0
2022-09-02 10:00:00,24.13,24.25,24.08,24.23,125239.0,19.9973,20.0967,19.9558,20.0802,125239.0
2022-09-02 10:30:00,24.25,24.41,24.24,24.4,179105.0,20.0967,20.2293,20.0884,20.221,179105.0
2022-09-02 11:00:00,24.39,24.46,24.39,24.42,161199.0,20.2127,20.2708,20.2127,20.2376,161199.0
2022-09-02 11:30:00,24.42,24.47,24.39,24.46,81741.0,20.2376,20.279,20.2127,20.2708,81741.0
2022-09-02 12:00:00,24.46,24.49,24.38,24.39,78052.0,20.2708,20.2956,20.2045,20.2127,78052.0
2022-09-02 12:30:00,24.39,24.42,24.32,24.35,146808.0,20.2127,20.2376,20.1547,20.1796,146808.0
2022-09-02 13:00:00,24.35,24.35,24.19,24.23,167129.0,20.1796,20.1796,20.047,20.0802,167129.0
2022-09-02 13:30:00,24.23,24.29,24.09,24.12,150545.0,20.0802,20.1299,19.9641,19.989,150545.0
2022-09-02 14:00:00,24.11,24.15,24.03,24.07,68148.0,19.9807,20.0139,19.9144,19.9476,68148.0
2022-09-02 14:30:00,24.08,24.16,24.05,24.1,97949.0,19.9558,20.0221,19.931,19.9724,97949.0
2022-09-02 15:00:00,24.1,24.17,24.07,24.11,173990.0,19.9724,20.0304,19.9476,19.9807,173990.0
2022-09-02 15:30:00,24.11,24.11,23.93,23.98,580503.0,19.9807,19.9807,19.8315,19.873,580503.0
2022-09-06 09:30:00,24.09,24.11,23.84,23.91,117130.0,19.9641,19.9807,19.7569,19.815,117130.0
2022-09-06 10:00:00,23.91,23.92,23.76,23.92,110207.0,19.815,19.8232,19.6906,19.8232,110207.0
2022-09-06 10:30:00,23.92,23.95,23.84,23.88,98035.0,19.8232,19.8481,19.7569,19.7901,98035.0
2022-09-06 11:00:00,23.88,23.96,23.8,23.8,70316.0,19.7901,19.8564,19.7238,19.7238,70316.0
2022-09-06 11:30:00,23.78,23.9,23.77,23.88,63287.0,19.7072,19.8067,19.6989,19.7901,63287.0
2022-09-06 12:00:00,23.87,23.93,23.72,23.75,67358.0,19.7818,19.8315,19.6575,19.6824,67358.0
2022-09-06 12:30:00,23.75,23.83,23.72,23.75,117229.0,19.6824,19.7487,19.6575,19.6824,117229.0
2022-09-06 13:00:00,23.75,23.76,23.58,23.6,97366.0,19.6824,19.6906,19.5415,19.5581,97366.0
2022-09-06 13:30:00,23.6,23.65,23.54,23.61,81999.0,19.5581,19.5995,19.5083,19.5663,81999.0
2022-09-06 14:00:00,23.61,23.75,23.6,23.71,107859.0,19.5663,19.6824,19.5581,19.6492,107859.0
2022-09-06 14:30:00,23.72,23.76,23.69,23.72,111602.0,19.6575,19.6906,19.6326,19.6575,111602.0
2022-09-06 15:00:00,23.72,23.84,23.71,23.79,265801.0,19.6575,19.7569,19.6492,19.7155,265801.0
2022-09-06 15:30:00,23.79,23.81,23.69,23.78,487140.0,19.7155,19.7321,19.6326,19.7072,487140.0
2022-09-07 09:30:00,23.81,23.95,23.79,23.86,100252.0,19.7321,19.8481,19.7155,19.7735,100252.0
2022-09-07 10:00:00,23.85,23.97,23.82,23.93,95581.0,19.7652,19.8647,19.7404,19.8315,95581.0
2022-09-07 10:30:00,23.93,23.96,23.91,23.95,77211.0,19.8315,19.8564,19.815,19.8481,77211.0
2022-09-07 11:00:00,23.94,24.02,23.94,23.99,74325.0,19.8398,19.9061,19.8398,19.8813,74325.0
2022-09-07 11:30:00,24.0,24.02,23.96,23.96,104982.0,19.8895,19.9061,19.8564,19.8564,104982.0
2022-09-07 12:00:00,23.96,24.0,23.94,24.0,108707.0,19.8564,19.8895,19.8398,19.8895,108707.0
2022-09-07 12:30:00,24.0,24.15,23.99,24.14,97094.0,19.8895,20.0139,19.8813,20.0056,97094.0
2022-09-07 13:00:00,24.14,24.24,24.14,24.23,93225.0,20.0056,20.0884,20.0056,20.0802,93225.0
2022-09-07 13:30:00,24.23,24.33,24.21,24.33,86689.0,20.0802,20.163,20.0636,20.163,86689.0
2022-09-07 14:00:00,24.33,24.4,24.32,24.39,94731.0,20.163,20.221,20.1547,20.2127,94731.0
2022-09-07 14:30:00,24.4,24.44,24.36,24.41,105293.0,20.221,20.2542,20.1879,20.2293,105293.0
2022-09-07 15:00:00,24.41,24.47,24.39,24.44,95629.0,20.2293,20.279,20.2127,20.2542,95629.0
2022-09-07 15:30:00,24.44,24.57,24.41,24.56,459356.0,20.2542,20.3619,20.2293,20.3536,459356.0
2022-09-08 09:30:00,24.48,24.58,24.29,24.47,130919.0,20.2873,20.3702,20.1299,20.279,130919.0
2022-09-08 10:00:00,24.46,24.49,24.32,24.35,211310.0,20.2708,20.2956,20.1547,20.1796,211310.0
2022-09-08 10:30:00,24.36,24.41,24.32,24.41,127088.0,20.1879,20.2293,20.1547,20.2293,127088.0
2022-09-08 11:00:00,24.42,24.43,24.3,24.3,128577.0,20.2376,20.2459,20.1382,20.1382,128577.0
2022-09-08 11:30:00,24.3,24.35,24.22,24.34,134421.0,20.1382,20.1796,20.0719,20.1713,134421.0
2022-09-08 12:00:00,24.35,24.36,24.1,24.14,137028.0,20.1796,20.1879,19.9724,20.0056,137028.0
2022-09-08 12:30:00,24.16,24.42,24.15,24.39,134710.0,20.0221,20.2376,20.0139,20.2127,134710.0
2022-09-08 13:00:00,24.39,24.47,24.3,24.45,180164.0,20.2127,20.279,20.1382,20.2625,180164.0
2022-09-08 13:30:00,24.44,24.5,24.4,24.42,94491.0,20.2542,20.3039,20.221,20.2376,94491.0
2022-09-08 14:00:00,24.42,24.49,24.37,24.46,113996.0,20.2376,20.2956,20.1962,20.2708,113996.0
2022-09-08 14:30:00,24.47,24.51,24.37,24.37,157266.0,20.279,20.3122,20.1962,20.1962,157266.0
2022-09-08 15:00:00,24.38,24.43,24.32,24.34,108250.0,20.2045,20.2459,20.1547,20.1713,108250.0
2022-09-08 15:30:00,24.33,24.37,24.29,24.35,400079.0,20.163,20.1962,20.1299,20.1796,400079.0
2022-09-09 09:30:00,24.53,24.53,24.32,24.47,59360.0,20.3288,20.3288,20.1547,20.279,59360.0
2022-09-09 10:00:00,24.48,24.66,24.46,24.65,122867.0,20.2873,20.4365,20.2708,20.4282,122867.0
2022-09-09 10:30:00,24.65,24.66,24.59,24.63,86246.0,20.4282,20.4365,20.3785,20.4116,86246.0
2022-09-09 11:00:00,24.63,24.65,24.55,24.62,108113.0,20.4116,20.4282,20.3453,20.4034,108113.0
2022-09-09 11:30:00,24.61,24.64,24.56,24.6,132803.0,20.3951,20.4199,20.3536,20.3868,132803.0
2022-09-09 12:00:00,24.59,24.63,24.5,24.6,97188.0,20.3785,20.4116,20.3039,20.3868,97188.0
2022-09-09 12:30:00,24.6,24.63,24.57,24.59,91791.0,20.3868,20.4116,20.3619,20.3785,91791.0
2022-09-09 13:00:00,24.58,24.65,24.56,24.61,82751.0,20.3702,20.4282,20.3536,20.3951,82751.0
2022-09-09 13:30:00,24.6,24.63,24.57,24.6,88963.0,20.3868,20.4116,20.3619,20.3868,88963.0
2022-09-09 14:00:00,24.6,24.66,24.58,24.64,102259.0,20.3868,20.4365,20.3702,20.4199,102259.0
2022-09-09 14:30:00,24.64,24.69,24.62,24.68,116154.0,20.4199,20.4614,20.4034,20.4531,116154.0
2022-09-09 15:00:00,24.68,24.72,24.6,24.61,149889.0,20.4531,20.4862,20.3868,20.3951,149889.0
2022-09-09 15:30:00,24.61,24.67,24.59,24.62,544227.0,20.3951,20.4448,20.3785,20.4034,544227.0
2022-09-12 09:30:00,24.74,25.16,24.72,25.16,125114.0,20.5028,20.8509,20.4862,20.8509,125114.0
2022-09-12 10:00:00,25.16,25.2,24.94,24.99,111437.0,20.8509,20.884,20.6686,20.71,111437.0
2022-09-12 10:30:00,24.99,25.13,24.99,25.12,123034.0,20.71,20.826,20.71,20.8177,123034.0
2022-09-12 11:00:00,25.12,25.14,25.04,25.08,75134.0,20.8177,20.8343,20.7514,20.7846,75134.0
2022-09-12 11:30:00,25.08,25.13,25.04,25.05,109466.0,20.7846,20.826,20.7514,20.7597,109466.0
2022-09-12 12:00:00,25.05,25.17,25.05,25.16,76803.0,20.7597,20.8592,20.7597,20.8509,76803.0
2022-09-12 12:30:00,25.16,25.25,25.15,25.25,80725.0,20.8509,20.9255,20.8426,20.9255,80725.0
2022-09-12 13:00:00,25.25,25.28,25.2,25.28,69921.0,20.9255,20.9503,20.884,20.9503,69921.0
2022-09-12 13:30:00,25.28,25.28,25.23,25.23,85445.0,20.9503,20.9503,20.9089,20.9089,85445.0
2022-09-12 14:00:00,25.23,25.28,25.18,25.18,119121.0,20.9089,20.9503,20.8674,20.8674,119121.0
2022-09-12 14:30:00,25.17,25.2,25.14,25.15,150857.0,20.8592,20.884,20.8343,20.8426,150857.0
2022-09-12 15:00:00,25.15,25.19,25.12,25.13,140736.0,20.8426,20.8757,20.8177,20.826,140736.0
2022-09-12 15:30:00,25.13,25.16,25.08,25.15,412340.0,20.826,20.8509,20.7846,20.8426,412340.0
2022-09-13 09:30:00,24.82,24.97,24.72,24.74,80442.0,20.5691,20.6934,20.4862,20.5028,80442.0
2022-09-13 10:00:00,24.73,24.76,24.61,24.66,117125.0,20.4945,20.5194,20.3951,20.4365,117125.0
2022-09-13 10:30:00,24.65,24.67,24.49,24.54,118413.0,20.4282,20.4448,20.2956,20.3371,118413.0
2022-09-13 11:00:00,24.54,24.54,24.45,24.51,101497.0,20.3371,20.3371,20.2625,20.3122,101497.0
2022-09-13 11:30:00,24.5,24.56,24.45,24.53,82050.0,20.3039,20.3536,20.2625,20.3288,82050.0
2022-09-13 12:00:00,24.54,24.66,24.52,24.57,65520.0,20.3371,20.4365,20.3205,20.3619,65520.0
2022-09-13 12:30:00,24.58,24.62,24.54,24.59,96475.0,20.3702,20.4034,20.3371,20.3785,96475.0
2022-09-13 13:00:00,24.59,24.59,24.47,24.53,122072.0,20.3785,20.3785,20.279,20.3288,122072.0
2022-09-13 13:30:00,24.53,24.57,24.46,24.48,81948.0,20.3288,20.3619,20.2708,20.2873,81948.0
2022-09-13 14:00:00,24.48,24.51,24.41,24.48,82192.0,20.2873,20.3122,20.2293,20.2873,82192.0
2022-09-13 14:30:00,24.49,24.51,24.32,24.34,113307.0,20.2956,20.3122,20.1547,20.1713,113307.0
2022-09-13 15:00:00,24.34,24.41,24.33,24.36,146345.0,20.1713,20.2293,20.163,20.1879,146345.0
2022-09-13 15:30:00,24.36,24.37,24.21,24.21,466029.0,20.1879,20.1962,20.0636,20.0636,466029.0
2022-09-14 09:30:00,23.88,24.11,23.83,24.07,95717.0,19.7901,19.9807,19.7487,19.9476,95717.0
2022-09-14 10:00:00,24.06,24.09,23.71,23.72,77953.0,19.9393,19.9641,19.6492,19.6575,77953.0
2022-09-14 10:30:00,23.71,23.81,23.68,23.78,90265.0,19.6492,19.7321,19.6243,19.7072,90265.0
2022-09-14 11:00:00,23.78,23.92,23.7,23.7,122945.0,19.7072,19.8232,19.6409,19.6409,122945.0
2022-09-14 11:30:00,23.7,23.7,23.61,23.61,89954.0,19.6409,19.6409,19.5663,19.5663,89954.0
2022-09-14 12:00:00,23.61,23.61,23.35,23.37,113183.0,19.5663,19.5663,19.3509,19.3674,113183.0
2022-09-14 12:30:00,23.38,23.53,23.37,23.51,182014.0,19.3757,19.5,19.3674,19.4835,182014.0
2022-09-14 13:00:00,23.51,23.63,23.51,23.63,86555.0,19.4835,19.5829,19.4835,19.5829,86555.0
2022-09-14 13:30:00,23.63,23.63,23.49,23.59,88500.0,19.5829,19.5829,19.4669,19.5498,88500.0
2022-09-14 14:00:00,23.59,23.64,23.51,23.63,88400.0,19.5498,19.5912,19.4835,19.5829,88400.0
2022-09-14 14:30:00,23.63,23.66,23.44,23.46,165269.0,19.5829,19.6078,19.4255,19.442,165269.0
2022-09-14 15:00:00,23.45,23.48,23.32,23.37,146065.0,19.4337,19.4586,19.326,19.3674,146065.0
2022-09-14 15:30:00,23.37,23.53,23.33,23.5,526431.0,19.3674,19.5,19.3343,19.4752,526431.0
2022-09-15 09:30:00,23.45,23.61,23.34,23.61,67941.0,19.4337,19.5663,19.3426,19.5663,67941.0
2022-09-15 10:00:00,23.62,23.67,23.55,23.55,71694.0,19.5746,19.6161,19.5166,19.5166,71694.0
2022-09-15 10:30:00,23.55,23.59,23.38,23.39,132744.0,19.5166,19.5498,19.3757,19.384,132744.0
2022-09-15 11:00:00,23.39,23.43,23.34,23.41,85454.0,19.384,19.4172,19.3426,19.4006,85454.0
2022-09-15 11:30:00,23.42,23.42,23.35,23.4,59276.0,19.4089,19.4089,19.3509,19.3923,59276.0
2022-09-15 12:00:00,23.4,23.43,23.22,23.23,90865.0,19.3923,19.4172,19.2431,19.2514,90865.0
2022-09-15 12:30:00,23.22,23.3,23.21,23.26,85214.0,19.2431,19.3094,19.2348,19.2763,85214.0
2022-09-15 13:00:00,23.26,23.37,23.26,23.3,112150.0,19.2763,19.3674,19.2763,19.3094,112150.0
2022-09-15 13:30:00,23.29,23.32,23.16,23.2,104060.0,19.3011,19.326,19.1934,19.2266,104060.0
2022-09-15 14:00:00,23.2,23.24,23.1,23.23,125270.0,19.2266,19.2597,19.1437,19.2514,125270.0
2022-09-15 14:30:00,23.23,23.28,23.16,23.18,108132.0,19.2514,19.2929,19.1934,19.21,108132.0
2022-09-15 15:00:00,23.17,23.17,23.02,23.03,180952.0,19.2017,19.2017,19.0774,19.0857,180952.0
2022-09-15 15:30:00,23.03,23.05,22.96,22.97,431073.0,19.0857,19.1022,19.0277,19.036,431073.0
2022-09-16 09:30:00,22.95,22.95,22.49,22.54,559635.0,19.0194,19.0194,18.6382,18.6796,559635.0
2022-09-16 10:00:00,22.54,22.6,22.45,22.53,95139.0,18.6796,18.7293,18.605,18.6713,95139.0
2022-09-16 10:30:00,22.54,22.67,22.54,22.63,78421.0,18.6796,18.7873,18.6796,18.7542,78421.0
2022-09-16 11:00:00,22.62,22.71,22.61,22.63,73881.0,18.7459,18.8205,18.7376,18.7542,73881.0
2022-09-16 11:30:00,22.62,22.65,22.57,22.6,69980.0,18.7459,18.7708,18.7045,18.7293,69980.0
2022-09-16 12:00:00,22.6,22.62,22.53,22.55,105123.0,18.7293,18.7459,18.6713,18.6879,105123.0
2022-09-16 12:30:00,22.55,22.6,22.49,22.59,108957.0,18.6879,18.7293,18.6382,18.721,108957.0
2022-09-16 13:00:00,22.6,22.61,22.55,22.58,82462.0,18.7293,18.7376,18.6879,18.7127,82462.0
2022-09-16 13:30:00,22.57,22.58,22.53,22.58,109271.0,18.7045,18.7127,18.6713,18.7127,109271.0
2022-09-16 14:00:00,22.58,22.69,22.58,22.65,108724.0,18.7127,18.8039,18.7127,18.7708,108724.0
2022-09-16 14:30:00,22.65,22.72,22.64,22.71,123890.0,18.7708,18.8288,18.7625,18.8205,123890.0
2022-09-16 15:00:00,22.71,22.78,22.69,22.75,149582.0,18.8205,18.8785,18.8039,18.8536,149582.0
2022-09-16 15:30:00,22.74,23.19,22.73,23.1,1457899.0,18.8453,19.2183,18.8371,19.1437,1457899.0
2022-09-19 09:30:00,23.03,23.15,22.78,22.81,121562.0,19.0857,19.1851,18.8785,18.9034,121562.0
2022-09-19 10:00:00,22.81,22.98,22.78,22.95,78643.0,18.9034,19.0442,18.8785,19.0194,78643.0
2022-09-19 10:30:00,22.96,23.01,22.86,22.89,105260.0,19.0277,19.0691,18.9448,18.9697,105260.0
2022-09-19 11:00:00,22.9,23.06,22.89,23.0,135723.0,18.9779,19.1105,18.9697,19.0608,135723.0
2022-09-19 11:30:00,22.99,23.14,22.97,23.06,110911.0,19.0525,19.1768,19.036,19.1105,110911.0
2022-09-19 12:00:00,23.06,23.17,23.05,23.12,74391.0,19.1105,19.2017,19.1022,19.1603,74391.0
2022-09-19 12:30:00,23.12,23.18,23.11,23.14,106816.0,19.1603,19.21,19.152,19.1768,106816.0
2022-09-19 13:00:00,23.15,23.16,23.08,23.14,80689.0,19.1851,19.1934,19.1271,19.1768,80689.0
2022-09-19 13:30:00,23.13,23.23,23.13,23.14,76923.0,19.1685,19.2514,19.1685,19.1768,76923.0
2022-09-19 14:00:00,23.14,23.15,23.07,23.08,52577.0,19.1768,19.1851,19.1188,19.1271,52577.0
2022-09-19 14:30:00,23.09,23.15,23.09,23.15,70975.0,19.1354,19.1851,19.1354,19.1851,70975.0
2022-09-19 15:00:00,23.14,23.29,23.13,23.23,113079.0,19.1768,19.3011,19.1685,19.2514,113079.0
2022-09-19 15:30:00,23.23,23.33,23.23,23.32,319914.0,19.2514,19.3343,19.2514,19.326,319914.0
2022-09-20 09:30:00,23.16,23.29,22.92,23.08,728417.0,19.1934,19.3011,18.9945,19.1271,728417.0
2022-09-20 10:00:00,23.08,23.16,22.98,23.13,334877.0,19.1271,19.1934,19.0442,19.1685,334877.0
2022-09-20 10:30:00,23.13,23.2,23.06,23.2,186497.0,19.1685,19.2266,19.1105,19.2266,186497.0
2022-09-20 11:00:00,23.21,23.21,23.05,23.08,181361.0,19.2348,19.2348,19.1022,19.1271,181361.0
2022-09-20 11:30:00,23.07,23.16,23.04,23.14,95090.0,19.1188,19.1934,19.094,19.1768,95090.0
2022-09-20 12:00:00,23.16,23.19,23.11,23.11,83299.0,19.1934,19.2183,19.152,19.152,83299.0
2022-09-20 12:30:00,23.11,23.12,23.03,23.1,81319.0,19.152,19.1603,19.0857,19.1437,81319.0
2022-09-20 13:00:00,23.09,23.1,23.02,23.04,50291.0,19.1354,19.1437,19.0774,19.094,50291.0
2022-09-20 13:30:00,23.01,23.04,22.97,22.97,79755.0,19.0691,19.094,19.036,19.036,79755.0
2022-09-20 14:00:00,22.98,23.07,22.97,23.04,84881.0,19.0442,19.1188,19.036,19.094,84881.0
2022-09-20 14:30:00,23.04,23.08,22.94,23.07,125472.0,19.094,19.1271,19.0111,19.1188,125472.0
2022-09-20 15:00:00,23.08,23.18,23.07,23.1,299237.0,19.1271,19.21,19.1188,19.1437,299237.0
2022-09-20 15:30:00,23.1,23.19,23.03,23.06,369538.0,19.1437,19.2183,19.0857,19.1105,369538.0
2022-09-21 09:30:00,23.27,23.53,23.25,23.5,142642.0,19.2846,19.5,19.268,19.4752,142642.0
2022-09-21 10:00:00,23.51,23.7,23.49,23.63,170756.0,19.4835,19.6409,19.4669,19.5829,170756.0
2022-09-21 10:30:00,23.63,23.63,23.44,23.45,70378.0,19.5829,19.5829,19.4255,19.4337,70378.0
2022-09-21 11:00:00,23.45,23.46,23.33,23.35,73925.0,19.4337,19.442,19.3343,19.3509,73925.0
2022-09-21 11:30:00,23.34,23.4,23.34,23.37,64885.0,19.3426,19.3923,19.3426,19.3674,64885.0
2022-09-21 12:00:00,23.37,23.39,23.33,23.36,30743.0,19.3674,19.384,19.3343,19.3592,30743.0
2022-09-21 12:30:00,23.37,23.37,23.33,23.35,26374.0,19.3674,19.3674,19.3343,19.3509,26374.0
2022-09-21 13:00:00,23.34,23.36,23.29,23.32,25973.0,19.3426,19.3592,19.3011,19.326,25973.0
2022-09-21 13:30:00,23.34,23.37,23.32,23.34,35095.0,19.3426,19.3674,19.326,19.3426,35095.0
2022-09-21 14:00:00,23.35,23.35,22.94,22.98,58794.0,19.3509,19.3509,19.0111,19.0442,58794.0
2022-09-21 14:30:00,22.98,23.33,22.92,23.21,132474.0,19.0442,19.3343,18.9945,19.2348,132474.0
2022-09-21 15:00:00,23.23,23.26,22.95,22.96,80452.0,19.2514,19.2763,19.0194,19.0277,80452.0
2022-09-21 15:30:00,22.95,22.96,22.68,22.68,386594.0,19.0194,19.0277,18.7956,18.7956,386594.0
2022-09-22 09:30:00,22.51,22.55,22.24,22.3,103336.0,18.6547,18.6879,18.431,18.4807,103336.0
2022-09-22 10:00:00,22.31,22.46,22.29,22.42,58819.0,18.489,18.6133,18.4724,18.5801,58819.0
2022-09-22 10:30:00,22.43,22.46,22.31,22.32,101004.0,18.5884,18.6133,18.489,18.4973,101004.0
2022-09-22 11:00:00,22.33,22.39,22.3,22.39,93884.0,18.5056,18.5553,18.4807,18.5553,93884.0
2022-09-22 11:30:00,22.38,22.42,22.23,22.24,58609.0,18.547,18.5801,18.4227,18.431,58609.0
2022-09-22 12:00:00,22.24,22.28,22.21,22.26,59750.0,18.431,18.4641,18.4061,18.4476,59750.0
2022-09-22 12:30:00,22.26,22.33,22.23,22.3,45671.0,18.4476,18.5056,18.4227,18.4807,45671.0
2022-09-22 13:00:00,22.3,22.32,22.25,22.29,54868.0,18.4807,18.4973,18.4393,18.4724,54868.0
2022-09-22 13:30:00,22.3,22.33,22.25,22.31,87872.0,18.4807,18.5056,18.4393,18.489,87872.0
2022-09-22 14:00:00,22.31,22.38,22.26,22.29,87864.0,18.489,18.547,18.4476,18.4724,87864.0
2022-09-22 14:30:00,22.28,22.34,22.23,22.3,97363.0,18.4641,18.5138,18.4227,18.4807,97363.0
2022-09-22 15:00:00,22.3,22.38,22.28,22.33,119472.0,18.4807,18.547,18.4641,18.5056,119472.0
2022-09-22 15:30:00,22.32,22.42,22.25,22.3,431976.0,18.4973,18.5801,18.4393,18.4807,431976.0
2022-09-23 09:30:00,22.13,22.48,22.09,22.31,137387.0,18.3398,18.6299,18.3067,18.489,137387.0
2022-09-23 10:00:00,22.31,22.49,22.31,22.46,125136.0,18.489,18.6382,18.489,18.6133,125136.0
2022-09-23 10:30:00,22.48,22.49,22.27,22.29,217628.0,18.6299,18.6382,18.4558,18.4724,217628.0
2022-09-23 11:00:00,22.28,22.38,22.24,22.3,60700.0,18.4641,18.547,18.431,18.4807,60700.0
2022-09-23 11:30:00,22.31,22.36,22.28,22.33,68199.0,18.489,18.5304,18.4641,18.5056,68199.0
2022-09-23 12:00:00,22.33,22.33,22.15,22.15,73386.0,18.5056,18.5056,18.3564,18.3564,73386.0
2022-09-23 12:30:00,22.14,22.16,22.08,22.13,110148.0,18.3481,18.3647,18.2984,18.3398,110148.0
2022-09-23 13:00:00,22.13,22.19,22.05,22.06,127504.0,18.3398,18.3895,18.2735,18.2818,127504.0
2022-09-23 13:30:00,22.05,22.09,22.03,22.07,118950.0,18.2735,18.3067,18.2569,18.2901,118950.0
2022-09-23 14:00:00,22.06,22.08,21.79,21.88,151687.0,18.2818,18.2984,18.058,18.1326,151687.0
2022-09-23 14:30:00,21.87,21.89,21.69,21.7,179389.0,18.1243,18.1409,17.9752,17.9835,179389.0
2022-09-23 15:00:00,21.71,21.92,21.71,21.87,339052.0,17.9917,18.1658,17.9917,18.1243,339052.0
2022-09-23 15:30:00,21.88,21.95,21.85,21.91,468719.0,18.1326,18.1906,18.1078,18.1575,468719.0
2022-09-26 09:30:00,21.88,21.88,21.31,21.42,152149.0,18.1326,18.1326,17.6603,17.7514,152149.0
2022-09-26 10:00:00,21.42,21.62,21.41,21.58,64226.0,17.7514,17.9172,17.7431,17.884,64226.0
2022-09-26 10:30:00,21.59,21.59,21.42,21.46,96915.0,17.8923,17.8923,17.7514,17.7846,96915.0
2022-09-26 11:00:00,21.45,21.45,21.22,21.25,99458.0,17.7763,17.7763,17.5857,17.6105,99458.0
2022-09-26 11:30:00,21.24,21.27,21.1,21.12,68666.0,17.6022,17.6271,17.4862,17.5028,68666.0
2022-09-26 12:00:00,21.11,21.12,21.02,21.05,64997.0,17.4945,17.5028,17.4199,17.4448,64997.0
2022-09-26 12:30:00,21.05,21.25,20.98,21.23,187340.0,17.4448,17.6105,17.3868,17.594,187340.0
2022-09-26 13:00:00,21.23,21.26,21.12,21.15,396899.0,17.594,17.6188,17.5028,17.5277,396899.0
2022-09-26 13:30:00,21.16,21.3,21.15,21.15,184942.0,17.5359,17.652,17.5277,17.5277,184942.0
2022-09-26 14:00:00,21.15,21.34,21.12,21.25,134680.0,17.5277,17.6851,17.5028,17.6105,134680.0
2022-09-26 14:30:00,21.26,21.41,21.24,21.35,165117.0,17.6188,17.7431,17.6022,17.6934,165117.0
2022-09-26 15:00:00,21.35,21.5,21.34,21.43,157437.0,17.6934,17.8177,17.6851,17.7597,157437.0
2022-09-26 15:30:00,21.43,21.51,21.27,21.29,611646.0,17.7597,17.826,17.6271,17.6437,611646.0
2022-09-27 09:30:00,21.47,21.65,21.36,21.38,125049.0,17.7929,17.942,17.7017,17.7183,125049.0
2022-09-27 10:00:00,21.36,21.36,21.05,21.1,125765.0,17.7017,17.7017,17.4448,17.4862,125765.0
2022-09-27 10:30:00,21.1,21.31,21.1,21.26,109401.0,17.4862,17.6603,17.4862,17.6188,109401.0
2022-09-27 11:00:00,21.25,21.26,21.08,21.11,81975.0,17.6105,17.6188,17.4696,17.4945,81975.0
2022-09-27 11:30:00,21.12,21.15,21.04,21.05,56353.0,17.5028,17.5277,17.4365,17.4448,56353.0
2022-09-27 12:00:00,21.05,21.07,20.91,20.94,94585.0,17.4448,17.4614,17.3288,17.3536,94585.0
2022-09-27 12:30:00,20.94,21.01,20.88,20.98,133287.0,17.3536,17.4116,17.3039,17.3868,133287.0
2022-09-27 13:00:00,20.97,21.03,20.92,21.01,232864.0,17.3785,17.4282,17.3371,17.4116,232864.0
2022-09-27 13:30:00,21.0,21.08,20.87,20.92,123958.0,17.4034,17.4696,17.2956,17.3371,123958.0
2022-09-27 14:00:00,20.91,20.92,20.79,20.86,65991.0,17.3288,17.3371,17.2293,17.2873,65991.0
2022-09-27 14:30:00,20.85,21.01,20.84,20.95,95322.0,17.279,17.4116,17.2708,17.3619,95322.0
2022-09-27 15:00:00,20.94,20.96,20.84,20.86,130574.0,17.3536,17.3702,17.2708,17.2873,130574.0
2022-09-27 15:30:00,20.86,20.86,20.76,20.83,272227.0,17.2873,17.2873,17.2045,17.2625,272227.0
2022-09-28 09:30:00,21.03,21.15,20.84,21.13,136852.0,17.4282,17.5277,17.2708,17.5111,136852.0
2022-09-28 10:00:00,21.13,21.27,21.12,21.2,182667.0,17.5111,17.6271,17.5028,17.5691,182667.0
2022-09-28 10:30:00,21.22,21.27,21.16,21.16,80890.0,17.5857,17.6271,17.5359,17.5359,80890.0
2022-09-28 11:00:00,21.16,21.26,21.12,21.19,186608.0,17.5359,17.6188,17.5028,17.5608,186608.0
2022-09-28 11:30:00,21.19,21.21,21.12,21.21,122895.0,17.5608,17.5774,17.5028,17.5774,122895.0
2022-09-28 12:00:00,21.21,21.31,21.19,21.19,177714.0,17.5774,17.6603,17.5608,17.5608,177714.0
2022-09-28 12:30:00,21.19,21.38,21.13,21.37,200659.0,17.5608,17.7183,17.5111,17.71,200659.0
2022-09-28 13:00:00,21.37,21.39,21.29,21.32,256062.0,17.71,17.7266,17.6437,17.6685,256062.0
2022-09-28 13:30:00,21.31,21.33,21.24,21.3,351280.0,17.6603,17.6768,17.6022,17.652,351280.0
2022-09-28 14:00:00,21.3,21.35,21.26,21.3,105700.0,17.652,17.6934,17.6188,17.652,105700.0
2022-09-28 14:30:00,21.3,21.32,21.21,21.28,165029.0,17.652,17.6685,17.5774,17.6354,165029.0
2022-09-28 15:00:00,21.28,21.36,21.27,21.3,136207.0,17.6354,17.7017,17.6271,17.652,136207.0
2022-09-28 15:30:00,21.3,21.43,21.3,21.4,499075.0,17.652,17.7597,17.652,17.7348,499075.0
2022-09-29 09:30:00,21.14,21.2,20.4,20.61,263796.0,17.5194,17.5691,16.9061,17.0801,263796.0
2022-09-29 10:00:00,20.6,20.61,20.41,20.57,396856.0,17.0719,17.0801,16.9144,17.047,396856.0
2022-09-29 10:30:00,20.56,20.7,20.53,20.68,226146.0,17.0387,17.1547,17.0138,17.1382,226146.0
2022-09-29 11:00:00,20.68,20.83,20.67,20.73,114314.0,17.1382,17.2625,17.1299,17.1796,114314.0
2022-09-29 11:30:00,20.73,20.84,20.71,20.76,130230.0,17.1796,17.2708,17.163,17.2045,130230.0
2022-09-29 12:00:00,20.77,20.78,20.62,20.69,79548.0,17.2127,17.221,17.0884,17.1464,79548.0
2022-09-29 12:30:00,20.7,20.7,20.55,20.55,77534.0,17.1547,17.1547,17.0304,17.0304,77534.0
2022-09-29 13:00:00,20.55,20.56,20.52,20.55,72086.0,17.0304,17.0387,17.0056,17.0304,72086.0
2022-09-29 13:30:00,20.55,20.56,20.48,20.5,68635.0,17.0304,17.0387,16.9724,16.989,68635.0
2022-09-29 14:00:00,20.5,20.52,20.41,20.51,113828.0,16.989,17.0056,16.9144,16.9973,113828.0
2022-09-29 14:30:00,20.51,20.59,20.5,20.52,106227.0,16.9973,17.0636,16.989,17.0056,106227.0
2022-09-29 15:00:00,20.52,20.57,20.48,20.55,151347.0,17.0056,17.047,16.9724,17.0304,151347.0
2022-09-29 15:30:00,20.55,20.66,20.53,20.61,364023.0,17.0304,17.1216,17.0138,17.0801,364023.0
2022-09-30 09:30:00,20.79,20.88,20.68,20.8,104846.0,17.2293,17.3039,17.1382,17.2376,104846.0
2022-09-30 10:00:00,20.8,20.84,20.68,20.83,136720.0,17.2376,17.2708,17.1382,17.2625,136720.0
2022-09-30 10:30:00,20.82,20.93,20.82,20.86,141673.0,17.2542,17.3453,17.2542,17.2873,141673.0
2022-09-30 11:00:00,20.86,21.07,20.78,21.03,185044.0,17.2873,17.4614,17.221,17.4282,185044.0
2022-09-30 11:30:00,21.04,21.04,20.85,20.96,142049.0,17.4365,17.4365,17.279,17.3702,142049.0
2022-09-30 12:00:00,20.96,21.0,20.91,20.95,154619.0,17.3702,17.4034,17.3288,17.3619,154619.0
2022-09-30 12:30:00,20.95,20.98,20.88,20.94,103456.0,17.3619,17.3868,17.3039,17.3536,103456.0
2022-09-30 13:00:00,20.93,20.96,20.88,20.92,229299.0,17.3453,17.3702,17.3039,17.3371,229299.0
2022-09-30 13:30:00,20.92,20.93,20.79,20.79,127569.0,17.3371,17.3453,17.2293,17.2293,127569.0
2022-09-30 14:00:00,20.8,21.07,20.79,20.94,303310.0,17.2376,17.4614,17.2293,17.3536,303310.0
2022-09-30 14:30:00,20.94,21.04,20.87,20.88,220591.0,17.3536,17.4365,17.2956,17.3039,220591.0
2022-09-30 15:00:00,20.88,20.9,20.8,20.88,282136.0,17.3039,17.3205,17.2376,17.3039,282136.0
2022-09-30 15:30:00,20.89,20.97,20.85,20.87,809040.0,17.3122,17.3785,17.279,17.2956,809040.0
2022-10-03 09:30:00,21.02,21.11,20.76,20.89,153722.0,17.4199,17.4945,17.2045,17.3122,153722.0
2022-10-03 10:00:00,20.9,21.26,20.89,21.22,155327.0,17.3205,17.6188,17.3122,17.5857,155327.0
2022-10-03 10:30:00,21.22,21.35,21.15,21.32,219885.0,17.5857,17.6934,17.5277,17.6685,219885.0
2022-10-03 11:00:00,21.31,21.43,21.25,21.28,134387.0,17.6603,17.7597,17.6105,17.6354,134387.0
2022-10-03 11:30:00,21.29,21.31,21.15,21.19,118418.0,17.6437,17.6603,17.5277,17.5608,118418.0
2022-10-03 12:00:00,21.19,21.24,21.12,21.14,73529.0,17.5608,17.6022,17.5028,17.5194,73529.0
2022-10-03 12:30:00,21.14,21.26,21.12,21.26,122756.0,17.5194,17.6188,17.5028,17.6188,122756.0
2022-10-03 13:00:00,21.26,21.33,21.21,21.29,86377.0,17.6188,17.6768,17.5774,17.6437,86377.0
2022-10-03 13:30:00,21.3,21.36,21.24,21.27,88733.0,17.652,17.7017,17.6022,17.6271,88733.0
2022-10-03 14:00:00,21.27,21.36,21.26,21.36,116259.0,17.6271,17.7017,17.6188,17.7017,116259.0
2022-10-03 14:30:00,21.36,21.41,21.31,21.37,126087.0,17.7017,17.7431,17.6603,17.71,126087.0
2022-10-03 15:00:00,21.37,21.38,21.26,21.34,164987.0,17.71,17.7183,17.6188,17.6851,164987.0
2022-10-03 15:30:00,21.34,21.37,21.2,21.24,357244.0,17.6851,17.71,17.5691,17.6022,357244.0
2022-10-04 09:30:00,21.4,21.69,21.34,21.67,203149.0,17.7348,17.9752,17.6851,17.9586,203149.0
2022-10-04 10:00:00,21.67,21.72,21.51,21.55,407535.0,17.9586,18.0,17.826,17.8592,407535.0
2022-10-04 10:30:00,21.55,21.65,21.5,21.55,230669.0,17.8592,17.942,17.8177,17.8592,230669.0
2022-10-04 11:00:00,21.55,21.56,21.37,21.42,220037.0,17.8592,17.8674,17.71,17.7514,220037.0
2022-10-04 11:30:00,21.43,21.45,21.36,21.4,212121.0,17.7597,17.7763,17.7017,17.7348,212121.0
2022-10-04 12:00:00,21.4,21.44,21.35,21.44,148098.0,17.7348,17.768,17.6934,17.768,148098.0
2022-10-04 12:30:00,21.44,21.56,21.4,21.48,129685.0,17.768,17.8674,17.7348,17.8011,129685.0
2022-10-04 13:00:00,21.48,21.5,21.33,21.41,115035.0,17.8011,17.8177,17.6768,17.7431,115035.0
2022-10-04 13:30:00,21.4,21.43,21.34,21.38,181589.0,17.7348,17.7597,17.6851,17.7183,181589.0
2022-10-04 14:00:00,21.38,21.39,21.21,21.21,152366.0,17.7183,17.7266,17.5774,17.5774,152366.0
2022-10-04 14:30:00,21.21,21.37,21.21,21.37,276902.0,17.5774,17.71,17.5774,17.71,276902.0
2022-10-04 15:00:00,21.37,21.37,21.26,21.32,239491.0,17.71,17.71,17.6188,17.6685,239491.0
2022-10-04 15:30:00,21.31,21.41,21.29,21.41,681517.0,17.6603,17.7431,17.6437,17.7431,681517.0
2022-10-05 09:30:00,21.22,21.29,20.83,21.02,161573.0,17.5857,17.6437,17.2625,17.4199,161573.0
2022-10-05 10:00:00,21.01,21.01,20.75,20.78,297016.0,17.4116,17.4116,17.1962,17.221,297016.0
2022-10-05 10:30:00,20.77,20.82,20.6,20.64,138989.0,17.2127,17.2542,17.0719,17.105,138989.0
2022-10-05 11:00:00,20.64,20.7,20.61,20.62,135047.0,17.105,17.1547,17.0801,17.0884,135047.0
2022-10-05 11:30:00,20.61,20.71,20.59,20.66,99195.0,17.0801,17.163,17.0636,17.1216,99195.0
2022-10-05 12:00:00,20.66,20.8,20.62,20.68,57710.0,17.1216,17.2376,17.0884,17.1382,57710.0
2022-10-05 12:30:00,20.68,20.69,20.58,20.59,78515.0,17.1382,17.1464,17.0553,17.0636,78515.0
2022-10-05 13:00:00,20.59,20.68,20.56,20.6,104441.0,17.0636,17.1382,17.0387,17.0719,104441.0
2022-10-05 13:30:00,20.6,20.68,20.58,20.65,143132.0,17.0719,17.1382,17.0553,17.1133,143132.0
2022-10-05 14:00:00,20.65,20.74,20.65,20.71,204681.0,17.1133,17.1879,17.1133,17.163,204681.0
2022-10-05 14:30:00,20.71,20.75,20.69,20.7,130861.0,17.163,17.1962,17.1464,17.1547,130861.0
2022-10-05 15:00:00,20.71,20.86,20.7,20.84,345582.0,17.163,17.2873,17.1547,17.2708,345582.0
2022-10-05 15:30:00,20.84,20.99,20.83,20.97,1304271.0,17.2708,17.3951,17.2625,17.3785,1304271.0
2022-10-06 09:30:00,20.87,20.97,20.56,20.58,117704.0,17.2956,17.3785,17.0387,17.0553,117704.0
2022-10-06 10:00:00,20.56,20.57,20.35,20.36,272305.0,17.0387,17.047,16.8647,16.873,272305.0
2022-10-06 10:30:00,20.36,20.41,20.24,20.4,173398.0,16.873,16.9144,16.7735,16.9061,173398.0
2022-10-06 11:00:00,20.4,20.43,20.33,20.41,153821.0,16.9061,16.931,16.8481,16.9144,153821.0
2022-10-06 11:30:00,20.4,20.5,20.37,20.39,180950.0,16.9061,16.989,16.8812,16.8978,180950.0
2022-10-06 12:00:00,20.39,20.46,20.32,20.46,169772.0,16.8978,16.9558,16.8398,16.9558,169772.0
2022-10-06 12:30:00,20.45,20.46,20.39,20.4,69156.0,16.9475,16.9558,16.8978,16.9061,69156.0
2022-10-06 13:00:00,20.4,20.42,20.32,20.36,101540.0,16.9061,16.9227,16.8398,16.873,101540.0
2022-10-06 13:30:00,20.36,20.36,20.3,20.32,111636.0,16.873,16.873,16.8232,16.8398,111636.0
2022-10-06 14:00:00,20.31,20.31,20.22,20.29,143786.0,16.8315,16.8315,16.7569,16.815,143786.0
2022-10-06 14:30:00,20.29,20.35,20.21,20.25,269759.0,16.815,16.8647,16.7487,16.7818,269759.0
2022-10-06 15:00:00,20.25,20.25,20.1,20.18,224764.0,16.7818,16.7818,16.6575,16.7238,224764.0
2022-10-06 15:30:00,20.19,20.22,20.09,20.14,734292.0,16.7321,16.7569,16.6492,16.6906,734292.0
2022-10-07 09:30:00,19.95,20.08,19.69,19.83,336532.0,16.5332,16.6409,16.3177,16.4337,336532.0
2022-10-07 10:00:00,19.82,19.89,19.71,19.74,213497.0,16.4254,16.4835,16.3343,16.3591,213497.0
2022-10-07 10:30:00,19.73,19.78,19.6,19.76,205399.0,16.3509,16.3923,16.2431,16.3757,205399.0
2022-10-07 11:00:00,19.76,19.82,19.71,19.76,118183.0,16.3757,16.4254,16.3343,16.3757,118183.0
2022-10-07 11:30:00,19.75,19.76,19.65,19.65,64000.0,16.3674,16.3757,16.2846,16.2846,64000.0
2022-10-07 12:00:00,19.65,19.68,19.61,19.66,80877.0,16.2846,16.3094,16.2514,16.2929,80877.0
2022-10-07 12:30:00,19.66,19.67,19.58,19.6,81734.0,16.2929,16.3011,16.2266,16.2431,81734.0
2022-10-07 13:00:00,19.61,19.66,19.57,19.65,86448.0,16.2514,16.2929,16.2183,16.2846,86448.0
2022-10-07 13:30:00,19.64,19.64,19.53,19.54,63029.0,16.2763,16.2763,16.1851,16.1934,63029.0
2022-10-07 14:00:00,19.54,19.64,19.52,19.61,117301.0,16.1934,16.2763,16.1768,16.2514,117301.0
2022-10-07 14:30:00,19.61,19.64,19.59,19.63,84393.0,16.2514,16.2763,16.2348,16.268,84393.0
2022-10-07 15:00:00,19.63,19.67,19.42,19.45,156588.0,16.268,16.3011,16.094,16.1188,156588.0
2022-10-07 15:30:00,19.45,19.64,19.42,19.6,334336.0,16.1188,16.2763,16.094,16.2431,334336.0
2022-10-10 09:30:00,19.67,19.95,19.58,19.81,142107.0,16.3011,16.5332,16.2266,16.4172,142107.0
2022-10-10 10:00:00,19.8,19.86,19.66,19.73,104379.0,16.4089,16.4586,16.2929,16.3509,104379.0
2022-10-10 10:30:00,19.72,19.76,19.56,19.57,117482.0,16.3426,16.3757,16.21,16.2183,117482.0
2022-10-10 11:00:00,19.57,19.65,19.54,19.64,92051.0,16.2183,16.2846,16.1934,16.2763,92051.0
2022-10-10 11:30:00,19.65,19.7,19.61,19.65,60859.0,16.2846,16.326,16.2514,16.2846,60859.0
2022-10-10 12:00:00,19.65,19.67,19.55,19.56,37456.0,16.2846,16.3011,16.2017,16.21,37456.0
2022-10-10 12:30:00,19.57,19.59,19.51,19.52,32724.0,16.2183,16.2348,16.1685,16.1768,32724.0
2022-10-10 13:00:00,19.52,19.58,19.51,19.57,38663.0,16.1768,16.2266,16.1685,16.2183,38663.0
2022-10-10 13:30:00,19.57,19.67,19.55,19.61,78797.0,16.2183,16.3011,16.2017,16.2514,78797.0
2022-10-10 14:00:00,19.61,19.61,19.51,19.52,67724.0,16.2514,16.2514,16.1685,16.1768,67724.0
2022-10-10 14:30:00,19.51,19.56,19.45,19.45,60882.0,16.1685,16.21,16.1188,16.1188,60882.0
2022-10-10 15:00:00,19.46,19.47,19.39,19.41,125488.0,16.1271,16.1354,16.0691,16.0857,125488.0
2022-10-10 15:30:00,19.4,19.44,19.32,19.36,448536.0,16.0774,16.1105,16.0111,16.0442,448536.0
2022-10-11 09:30:00,19.26,19.39,18.97,19.17,412182.0,15.9614,16.0691,15.721,15.8868,412182.0
2022-10-11 10:00:00,19.17,19.38,19.11,19.35,257951.0,15.8868,16.0608,15.837,16.0359,257951.0
2022-10-11 10:30:00,19.35,19.44,19.32,19.36,197501.0,16.0359,16.1105,16.0111,16.0442,197501.0
2022-10-11 11:00:00,19.35,19.45,19.32,19.35,102806.0,16.0359,16.1188,16.0111,16.0359,102806.0
2022-10-11 11:30:00,19.35,19.48,19.34,19.44,126022.0,16.0359,16.1437,16.0277,16.1105,126022.0
2022-10-11 12:00:00,19.44,19.53,19.37,19.48,125832.0,16.1105,16.1851,16.0525,16.1437,125832.0
2022-10-11 12:30:00,19.49,19.53,19.41,19.43,154276.0,16.152,16.1851,16.0857,16.1022,154276.0
2022-10-11 13:00:00,19.44,19.45,19.36,19.37,208759.0,16.1105,16.1188,16.0442,16.0525,208759.0
2022-10-11 13:30:00,19.38,19.41,19.34,19.39,228067.0,16.0608,16.0857,16.0277,16.0691,228067.0
2022-10-11 14:00:00,19.39,19.41,19.29,19.38,361694.0,16.0691,16.0857,15.9862,16.0608,361694.0
2022-10-11 14:30:00,19.39,19.43,19.18,19.19,268260.0,16.0691,16.1022,15.8951,15.9033,268260.0
2022-10-11 15:00:00,19.18,19.31,19.16,19.3,208160.0,15.8951,16.0028,15.8785,15.9945,208160.0
2022-10-11 15:30:00,19.3,19.48,19.29,19.45,723388.0,15.9945,16.1437,15.9862,16.1188,723388.0
2022-10-12 09:30:00,19.34,19.49,19.04,19.27,224467.0,16.0277,16.152,15.779,15.9696,224467.0
2022-10-12 10:00:00,19.27,19.33,19.11,19.23,112900.0,15.9696,16.0194,15.837,15.9365,112900.0
2022-10-12 10:30:00,19.23,19.41,19.21,19.34,209968.0,15.9365,16.0857,15.9199,16.0277,209968.0
2022-10-12 11:00:00,19.34,19.47,19.33,19.46,129988.0,16.0277,16.1354,16.0194,16.1271,129988.0
2022-10-12 11:30:00,19.46,19.48,19.38,19.39,234724.0,16.1271,16.1437,16.0608,16.0691,234724.0
2022-10-12 12:00:00,19.39,19.43,19.29,19.31,123197.0,16.0691,16.1022,15.9862,16.0028,123197.0
2022-10-12 12:30:00,19.31,19.36,19.29,19.36,89773.0,16.0028,16.0442,15.9862,16.0442,89773.0
2022-10-12 13:00:00,19.36,19.43,19.35,19.41,123136.0,16.0442,16.1022,16.0359,16.0857,123136.0
2022-10-12 13:30:00,19.42,19.46,19.31,19.32,152107.0,16.094,16.1271,16.0028,16.0111,152107.0
2022-10-12 14:00:00,19.32,19.39,19.29,19.37,191961.0,16.0111,16.0691,15.9862,16.0525,191961.0
2022-10-12 14:30:00,19.37,19.38,19.26,19.28,158809.0,16.0525,16.0608,15.9614,15.9779,158809.0
2022-10-12 15:00:00,19.28,19.33,19.27,19.3,135553.0,15.9779,16.0194,15.9696,15.9945,135553.0
2022-10-12 15:30:00,19.3,19.34,19.17,19.19,658332.0,15.9945,16.0277,15.8868,15.9033,658332.0
2022-10-13 09:30:00,18.89,19.23,18.8,19.15,578639.0,15.6547,15.9365,15.5801,15.8702,578639.0
2022-10-13 10:00:00,19.14,19.3,19.09,19.12,215451.0,15.8619,15.9945,15.8205,15.8453,215451.0
2022-10-13 10:30:00,19.12,19.18,18.97,19.02,167201.0,15.8453,15.8951,15.721,15.7625,167201.0
2022-10-13 11:00:00,19.01,19.37,19.0,19.19,248966.0,15.7542,16.0525,15.7459,15.9033,248966.0
2022-10-13 11:30:00,19.19,19.48,19.15,19.34,161685.0,15.9033,16.1437,15.8702,16.0277,161685.0
2022-10-13 12:00:00,19.34,19.43,19.22,19.26,103718.0,16.0277,16.1022,15.9282,15.9614,103718.0
2022-10-13 12:30:00,19.25,19.37,19.22,19.32,108785.0,15.9531,16.0525,15.9282,16.0111,108785.0
2022-10-13 13:00:00,19.31,19.38,19.27,19.35,117276.0,16.0028,16.0608,15.9696,16.0359,117276.0
2022-10-13 13:30:00,19.36,19.46,19.36,19.42,64447.0,16.0442,16.1271,16.0442,16.094,64447.0
2022-10-13 14:00:00,19.42,19.49,19.38,19.4,51862.0,16.094,16.152,16.0608,16.0774,51862.0
2022-10-13 14:30:00,19.4,19.55,19.4,19.55,57838.0,16.0774,16.2017,16.0774,16.2017,57838.0
2022-10-13 15:00:00,19.54,19.57,19.45,19.47,96846.0,16.1934,16.2183,16.1188,16.1354,96846.0
2022-10-13 15:30:00,19.46,19.48,19.39,19.45,542643.0,16.1271,16.1437,16.0691,16.1188,542643.0
2022-10-14 09:30:00,19.67,19.8,19.5,19.55,211697.0,16.3011,16.4089,16.1603,16.2017,211697.0
2022-10-14 10:00:00,19.55,19.55,19.25,19.31,176092.0,16.2017,16.2017,15.9531,16.0028,176092.0
2022-10-14 10:30:00,19.31,19.47,19.29,19.44,126736.0,16.0028,16.1354,15.9862,16.1105,126736.0
2022-10-14 11:00:00,19.43,19.46,19.28,19.38,117156.0,16.1022,16.1271,15.9779,16.0608,117156.0
2022-10-14 11:30:00,19.37,19.37,19.21,19.21,120876.0,16.0525,16.0525,15.9199,15.9199,120876.0
2022-10-14 12:00:00,19.21,19.25,19.13,19.18,140787.0,15.9199,15.9531,15.8536,15.8951,140787.0
2022-10-14 12:30:00,19.18,19.27,19.17,19.25,122094.0,15.8951,15.9696,15.8868,15.9531,122094.0
2022-10-14 13:00:00,19.24,19.3,19.21,19.26,58071.0,15.9448,15.9945,15.9199,15.9614,58071.0
2022-10-14 13:30:00,19.25,19.27,19.15,19.17,213581.0,15.9531,15.9696,15.8702,15.8868,213581.0
2022-10-14 14:00:00,19.17,19.18,19.09,19.13,174490.0,15.8868,15.8951,15.8205,15.8536,174490.0
2022-10-14 14:30:00,19.09,19.11,18.99,19.04,99670.0,15.8205,15.837,15.7376,15.779,99670.0
2022-10-14 15:00:00,19.04,19.08,18.93,19.02,121781.0,15.779,15.8122,15.6879,15.7625,121781.0
2022-10-14 15:30:00,19.02,19.07,18.97,19.07,427761.0,15.7625,15.8039,15.721,15.8039,427761.0
2022-10-17 09:30:00,19.4,19.85,19.33,19.77,124125.0,16.0774,16.4503,16.0194,16.384,124125.0
2022-10-17 10:00:00,19.79,19.9,19.72,19.75,267606.0,16.4006,16.4917,16.3426,16.3674,267606.0
2022-10-17 10:30:00,19.75,19.86,19.72,19.74,241163.0,16.3674,16.4586,16.3426,16.3591,241163.0
2022-10-17 11:00:00,19.73,19.78,19.64,19.76,126610.0,16.3509,16.3923,16.2763,16.3757,126610.0
2022-10-17 11:30:00,19.76,19.81,19.73,19.74,85437.0,16.3757,16.4172,16.3509,16.3591,85437.0
2022-10-17 12:00:00,19.75,19.83,19.74,19.8,72879.0,16.3674,16.4337,16.3591,16.4089,72879.0
2022-10-17 12:30:00,19.8,19.8,19.67,19.71,48298.0,16.4089,16.4089,16.3011,16.3343,48298.0
2022-10-17 13:00:00,19.7,19.73,19.66,19.73,64346.0,16.326,16.3509,16.2929,16.3509,64346.0
2022-10-17 13:30:00,19.73,19.77,19.72,19.73,78304.0,16.3509,16.384,16.3426,16.3509,78304.0
2022-10-17 14:00:00,19.73,19.76,19.66,19.69,104869.0,16.3509,16.3757,16.2929,16.3177,104869.0
2022-10-17 14:30:00,19.7,19.71,19.64,19.65,74315.0,16.326,16.3343,16.2763,16.2846,74315.0
2022-10-17 15:00:00,19.64,19.67,19.58,19.64,102937.0,16.2763,16.3011,16.2266,16.2763,102937.0
2022-10-17 15:30:00,19.64,19.69,19.6,19.61,322809.0,16.2763,16.3177,16.2431,16.2514,322809.0
2022-10-18 09:30:00,19.89,20.15,19.72,20.06,155661.0,16.4835,16.6989,16.3426,16.6243,155661.0
2022-10-18 10:00:00,20.07,20.12,19.87,19.89,171613.0,16.6326,16.6741,16.4669,16.4835,171613.0
2022-10-18 10:30:00,19.89,19.94,19.81,19.82,128325.0,16.4835,16.5249,16.4172,16.4254,128325.0
2022-10-18 11:00:00,19.81,19.82,19.62,19.71,202155.0,16.4172,16.4254,16.2597,16.3343,202155.0
2022-10-18 11:30:00,19.72,19.81,19.7,19.79,100617.0,16.3426,16.4172,16.326,16.4006,100617.0
2022-10-18 12:00:00,19.79,19.84,19.74,19.78,65941.0,16.4006,16.442,16.3591,16.3923,65941.0
2022-10-18 12:30:00,19.79,19.83,19.74,19.77,74046.0,16.4006,16.4337,16.3591,16.384,74046.0
2022-10-18 13:00:00,19.78,19.84,19.73,19.83,72896.0,16.3923,16.442,16.3509,16.4337,72896.0
2022-10-18 13:30:00,19.83,19.9,19.83,19.87,139678.0,16.4337,16.4917,16.4337,16.4669,139678.0
2022-10-18 14:00:00,19.86,19.86,19.72,19.75,155030.0,16.4586,16.4586,16.3426,16.3674,155030.0
2022-10-18 14:30:00,19.75,19.75,19.56,19.63,170643.0,16.3674,16.3674,16.21,16.268,170643.0
2022-10-18 15:00:00,19.62,19.67,19.58,19.6,303034.0,16.2597,16.3011,16.2266,16.2431,303034.0
2022-10-18 15:30:00,19.59,19.73,19.58,19.73,380582.0,16.2348,16.3509,16.2266,16.3509,380582.0
2022-10-19 09:30:00,19.45,19.54,19.29,19.31,83938.0,16.1188,16.1934,15.9862,16.0028,83938.0
2022-10-19 10:00:00,19.3,19.46,19.3,19.36,131072.0,15.9945,16.1271,15.9945,16.0442,131072.0
2022-10-19 10:30:00,19.36,19.39,19.28,19.33,146734.0,16.0442,16.0691,15.9779,16.0194,146734.0
2022-10-19 11:00:00,19.33,19.35,19.23,19.25,79107.0,16.0194,16.0359,15.9365,15.9531,79107.0
2022-10-19 11:30:00,19.24,19.26,19.18,19.21,84636.0,15.9448,15.9614,15.8951,15.9199,84636.0
2022-10-19 12:00:00,19.2,19.21,19.06,19.09,71785.0,15.9116,15.9199,15.7956,15.8205,71785.0
2022-10-19 12:30:00,19.09,19.14,19.02,19.02,128312.0,15.8205,15.8619,15.7625,15.7625,128312.0
2022-10-19 13:00:00,19.02,19.04,18.94,19.01,102549.0,15.7625,15.779,15.6962,15.7542,102549.0
2022-10-19 13:30:00,19.0,19.13,18.99,19.11,142802.0,15.7459,15.8536,15.7376,15.837,142802.0
2022-10-19 14:00:00,19.1,19.16,19.08,19.12,90846.0,15.8288,15.8785,15.8122,15.8453,90846.0
2022-10-19 14:30:00,19.11,19.12,19.04,19.08,87573.0,15.837,15.8453,15.779,15.8122,87573.0
2022-10-19 15:00:00,19.09,19.16,19.08,19.09,113876.0,15.8205,15.8785,15.8122,15.8205,113876.0
2022-10-19 15:30:00,19.09,19.09,19.02,19.03,450297.0,15.8205,15.8205,15.7625,15.7708,450297.0
2022-10-20 09:30:00,19.03,19.22,18.95,19.05,144223.0,15.7708,15.9282,15.7045,15.7873,144223.0
2022-10-20 10:00:00,19.05,19.19,19.05,19.12,111435.0,15.7873,15.9033,15.7873,15.8453,111435.0
2022-10-20 10:30:00,19.13,19.14,18.99,19.01,103255.0,15.8536,15.8619,15.7376,15.7542,103255.0
2022-10-20 11:00:00,19.01,19.03,18.87,18.89,98882.0,15.7542,15.7708,15.6382,15.6547,98882.0
2022-10-20 11:30:00,18.89,18.96,18.82,18.84,86386.0,15.6547,15.7127,15.5967,15.6133,86386.0
2022-10-20 12:00:00,18.84,18.87,18.78,18.82,172722.0,15.6133,15.6382,15.5636,15.5967,172722.0
2022-10-20 12:30:00,18.82,18.87,18.81,18.84,119808.0,15.5967,15.6382,15.5884,15.6133,119808.0
2022-10-20 13:00:00,18.83,18.87,18.77,18.85,252291.0,15.605,15.6382,15.5553,15.6216,252291.0
2022-10-20 13:30:00,18.85,18.87,18.75,18.76,169713.0,15.6216,15.6382,15.5387,15.547,169713.0
2022-10-20 14:00:00,18.77,18.77,18.65,18.7,91950.0,15.5553,15.5553,15.4558,15.4973,91950.0
2022-10-20 14:30:00,18.69,18.79,18.67,18.76,182640.0,15.489,15.5719,15.4724,15.547,182640.0
2022-10-20 15:00:00,18.76,18.81,18.73,18.77,160318.0,15.547,15.5884,15.5221,15.5553,160318.0
2022-10-20 15:30:00,18.77,18.83,18.72,18.73,463833.0,15.5553,15.605,15.5138,15.5221,463833.0
2022-10-21 09:30:00,18.65,18.7,18.4,18.66,164697.0,15.4558,15.4973,15.2486,15.4641,164697.0
2022-10-21 10:00:00,18.67,18.76,18.58,18.59,191927.0,15.4724,15.547,15.3978,15.4061,191927.0
2022-10-21 10:30:00,18.6,18.72,18.56,18.63,499222.0,15.4144,15.5138,15.3812,15.4393,499222.0
2022-10-21 11:00:00,18.64,18.69,18.56,18.66,230937.0,15.4475,15.489,15.3812,15.4641,230937.0
2022-10-21 11:30:00,18.66,18.77,18.65,18.71,163702.0,15.4641,15.5553,15.4558,15.5056,163702.0
2022-10-21 12:00:00,18.71,18.77,18.67,18.72,79485.0,15.5056,15.5553,15.4724,15.5138,79485.0
2022-10-21 12:30:00,18.73,18.86,18.72,18.82,68446.0,15.5221,15.6299,15.5138,15.5967,68446.0
2022-10-21 13:00:00,18.84,18.84,18.75,18.79,101033.0,15.6133,15.6133,15.5387,15.5719,101033.0
2022-10-21 13:30:00,18.8,18.89,18.79,18.86,64319.0,15.5801,15.6547,15.5719,15.6299,64319.0
2022-10-21 14:00:00,18.86,18.87,18.78,18.8,88635.0,15.6299,15.6382,15.5636,15.5801,88635.0
2022-10-21 14:30:00,18.81,18.87,18.81,18.87,69622.0,15.5884,15.6382,15.5884,15.6382,69622.0
2022-10-21 15:00:00,18.87,18.88,18.81,18.82,222636.0,15.6382,15.6464,15.5884,15.5967,222636.0
2022-10-21 15:30:00,18.82,18.93,18.77,18.92,579550.0,15.5967,15.6879,15.5553,15.6796,579550.0
2022-10-24 09:30:00,19.06,19.17,18.98,19.09,137219.0,15.7956,15.8868,15.7293,15.8205,137219.0
2022-10-24 10:00:00,19.08,19.1,18.82,18.91,88539.0,15.8122,15.8288,15.5967,15.6713,88539.0
2022-10-24 10:30:00,18.9,18.97,18.83,18.88,100565.0,15.663,15.721,15.605,15.6464,100565.0
2022-10-24 11:00:00,18.87,18.88,18.71,18.76,104135.0,15.6382,15.6464,15.5056,15.547,104135.0
2022-10-24 11:30:00,18.76,18.83,18.75,18.82,75462.0,15.547,15.605,15.5387,15.5967,75462.0
2022-10-24 12:00:00,18.82,18.84,18.73,18.73,186759.0,15.5967,15.6133,15.5221,15.5221,186759.0
2022-10-24 12:30:00,18.73,18.77,18.72,18.73,85475.0,15.5221,15.5553,15.5138,15.5221,85475.0
2022-10-24 13:00:00,18.73,18.75,18.69,18.74,74959.0,15.5221,15.5387,15.489,15.5304,74959.0
2022-10-24 13:30:00,18.75,18.75,18.67,18.69,65037.0,15.5387,15.5387,15.4724,15.489,65037.0
2022-10-24 14:00:00,18.7,18.81,18.7,18.78,252336.0,15.4973,15.5884,15.4973,15.5636,252336.0
2022-10-24 14:30:00,18.79,18.93,18.78,18.91,139783.0,15.5719,15.6879,15.5636,15.6713,139783.0
2022-10-24 15:00:00,18.9,18.97,18.9,18.96,102214.0,15.663,15.721,15.663,15.7127,102214.0
2022-10-24 15:30:00,18.95,18.97,18.89,18.9,344697.0,15.7045,15.721,15.6547,15.663,344697.0
2022-10-25 09:30:00,18.97,19.33,18.91,19.29,193718.0,15.721,16.0194,15.6713,15.9862,193718.0
2022-10-25 10:00:00,19.29,19.54,19.28,19.54,248469.0,15.9862,16.1934,15.9779,16.1934,248469.0
2022-10-25 10:30:00,19.54,19.7,19.5,19.59,145249.0,16.1934,16.326,16.1603,16.2348,145249.0
2022-10-25 11:00:00,19.59,19.67,19.54,19.63,77284.0,16.2348,16.3011,16.1934,16.268,77284.0
2022-10-25 11:30:00,19.64,19.67,19.58,19.59,49734.0,16.2763,16.3011,16.2266,16.2348,49734.0
2022-10-25 12:00:00,19.59,19.66,19.56,19.59,75479.0,16.2348,16.2929,16.21,16.2348,75479.0
2022-10-25 12:30:00,19.6,19.63,19.57,19.57,75707.0,16.2431,16.268,16.2183,16.2183,75707.0
2022-10-25 13:00:00,19.58,19.61,19.54,19.55,62427.0,16.2266,16.2514,16.1934,16.2017,62427.0
2022-10-25 13:30:00,19.56,19.61,19.53,19.56,49503.0,16.21,16.2514,16.1851,16.21,49503.0
2022-10-25 14:00:00,19.56,19.61,19.51,19.51,55595.0,16.21,16.2514,16.1685,16.1685,55595.0
2022-10-25 14:30:00,19.52,19.53,19.46,19.47,52517.0,16.1768,16.1851,16.1271,16.1354,52517.0
2022-10-25 15:00:00,19.47,19.56,19.46,19.53,74875.0,16.1354,16.21,16.1271,16.1851,74875.0
2022-10-25 15:30:00,19.53,19.61,19.52,19.6,304551.0,16.1851,16.2514,16.1768,16.2431,304551.0
2022-10-26 09:30:00,19.72,19.9,19.52,19.56,113504.0,16.3426,16.4917,16.1768,16.21,113504.0
2022-10-26 10:00:00,19.57,19.75,19.57,19.62,74303.0,16.2183,16.3674,16.2183,16.2597,74303.0
2022-10-26 10:30:00,19.62,19.63,19.48,19.5,118985.0,16.2597,16.268,16.1437,16.1603,118985.0
2022-10-26 11:00:00,19.5,19.71,19.5,19.7,45542.0,16.1603,16.3343,16.1603,16.326,45542.0
2022-10-26 11:30:00,19.7,19.74,19.65,19.68,66429.0,16.326,16.3591,16.2846,16.3094,66429.0
2022-10-26 12:00:00,19.67,19.72,19.64,19.64,55568.0,16.3011,16.3426,16.2763,16.2763,55568.0
2022-10-26 12:30:00,19.64,19.72,19.61,19.65,49838.0,16.2763,16.3426,16.2514,16.2846,49838.0
2022-10-26 13:00:00,19.65,19.7,19.59,19.6,48516.0,16.2846,16.326,16.2348,16.2431,48516.0
2022-10-26 13:30:00,19.59,19.69,19.58,19.65,69584.0,16.2348,16.3177,16.2266,16.2846,69584.0
2022-10-26 14:00:00,19.64,19.67,19.59,19.61,52334.0,16.2763,16.3011,16.2348,16.2514,52334.0
2022-10-26 14:30:00,19.61,19.64,19.59,19.64,57374.0,16.2514,16.2763,16.2348,16.2763,57374.0
2022-10-26 15:00:00,19.64,19.64,19.58,19.62,72345.0,16.2763,16.2763,16.2266,16.2597,72345.0
2022-10-26 15:30:00,19.62,19.71,19.61,19.69,271459.0,16.2597,16.3343,16.2514,16.3177,271459.0
2022-10-27 09:30:00,19.85,20.02,19.77,19.99,131700.0,16.4503,16.5912,16.384,16.5663,131700.0
2022-10-27 10:00:00,19.98,20.15,19.94,20.14,119828.0,16.558,16.6989,16.5249,16.6906,119828.0
2022-10-27 10:30:00,20.15,20.17,20.01,20.02,99571.0,16.6989,16.7155,16.5829,16.5912,99571.0
2022-10-27 11:00:00,20.01,20.13,20.0,20.13,117769.0,16.5829,16.6824,16.5746,16.6824,117769.0
2022-10-27 11:30:00,20.11,20.19,20.06,20.18,192992.0,16.6658,16.7321,16.6243,16.7238,192992.0
2022-10-27 12:00:00,20.19,20.23,20.17,20.18,90839.0,16.7321,16.7652,16.7155,16.7238,90839.0
2022-10-27 12:30:00,20.16,20.25,20.16,20.2,70972.0,16.7072,16.7818,16.7072,16.7404,70972.0
2022-10-27 13:00:00,20.2,20.25,20.16,20.16,69546.0,16.7404,16.7818,16.7072,16.7072,69546.0
2022-10-27 13:30:00,20.18,20.2,20.05,20.07,53993.0,16.7238,16.7404,16.6161,16.6326,53993.0
2022-10-27 14:00:00,20.07,20.1,20.02,20.1,52467.0,16.6326,16.6575,16.5912,16.6575,52467.0
2022-10-27 14:30:00,20.09,20.09,19.99,20.01,48383.0,16.6492,16.6492,16.5663,16.5829,48383.0
2022-10-27 15:00:00,20.01,20.14,20.0,20.12,74582.0,16.5829,16.6906,16.5746,16.6741,74582.0
2022-10-27 15:30:00,20.13,20.16,20.04,20.14,433969.0,16.6824,16.7072,16.6078,16.6906,433969.0
2022-10-28 09:30:00,20.08,20.29,19.99,20.27,85039.0,16.6409,16.815,16.5663,16.7984,85039.0
2022-10-28 10:00:00,20.28,20.35,20.17,20.26,73966.0,16.8067,16.8647,16.7155,16.7901,73966.0
2022-10-28 10:30:00,20.27,20.34,20.27,20.3,51196.0,16.7984,16.8564,16.7984,16.8232,51196.0
2022-10-28 11:00:00,20.3,20.33,20.23,20.26,56199.0,16.8232,16.8481,16.7652,16.7901,56199.0
2022-10-28 11:30:00,20.26,20.33,20.23,20.29,36070.0,16.7901,16.8481,16.7652,16.815,36070.0
2022-10-28 12:00:00,20.29,20.36,20.24,20.34,75334.0,16.815,16.873,16.7735,16.8564,75334.0
2022-10-28 12:30:00,20.33,20.4,20.33,20.37,41519.0,16.8481,16.9061,16.8481,16.8812,41519.0
2022-10-28 13:00:00,20.37,20.5,20.35,20.48,63214.0,16.8812,16.989,16.8647,16.9724,63214.0
2022-10-28 13:30:00,20.48,20.49,20.4,20.41,66744.0,16.9724,16.9807,16.9061,16.9144,66744.0
2022-10-28 14:00:00,20.42,20.42,20.3,20.3,49573.0,16.9227,16.9227,16.8232,16.8232,49573.0
2022-10-28 14:30:00,20.3,20.5,20.29,20.5,100467.0,16.8232,16.989,16.815,16.989,100467.0
2022-10-28 15:00:00,20.5,20.52,20.48,20.5,67618.0,16.989,17.0056,16.9724,16.989,67618.0
2022-10-28 15:30:00,20.49,20.57,20.48,20.55,355951.0,16.9807,17.047,16.9724,17.0304,355951.0
2022-10-31 09:30:00,20.36,20.49,20.23,20.39,103231.0,16.873,16.9807,16.7652,16.8978,103231.0
2022-10-31 10:00:00,20.39,20.46,20.35,20.4,64919.0,16.8978,16.9558,16.8647,16.9061,64919.0
2022-10-31 10:30:00,20.39,20.49,20.37,20.47,46114.0,16.8978,16.9807,16.8812,16.9641,46114.0
2022-10-31 11:00:00,20.47,20.56,20.46,20.48,40819.0,16.9641,17.0387,16.9558,16.9724,40819.0
2022-10-31 11:30:00,20.49,20.57,20.46,20.49,42733.0,16.9807,17.047,16.9558,16.9807,42733.0
2022-10-31 12:00:00,20.48,20.58,20.48,20.53,48034.0,16.9724,17.0553,16.9724,17.0138,48034.0
2022-10-31 12:30:00,20.54,20.55,20.43,20.45,37989.0,17.0221,17.0304,16.931,16.9475,37989.0
2022-10-31 13:00:00,20.45,20.46,20.38,20.45,50359.0,16.9475,16.9558,16.8895,16.9475,50359.0
2022-10-31 13:30:00,20.45,20.47,20.42,20.43,39229.0,16.9475,16.9641,16.9227,16.931,39229.0
2022-10-31 14:00:00,20.44,20.48,20.41,20.43,60107.0,16.9393,16.9724,16.9144,16.931,60107.0
2022-10-31 14:30:00,20.44,20.49,20.43,20.45,101431.0,16.9393,16.9807,16.931,16.9475,101431.0
2022-10-31 15:00:00,20.45,20.45,20.34,20.38,138967.0,16.9475,16.9475,16.8564,16.8895,138967.0
2022-10-31 15:30:00,20.38,20.41,20.32,20.34,525815.0,16.8895,16.9144,16.8398,16.8564,525815.0
2022-11-01 09:30:00,20.54,20.54,20.3,20.39,123384.0,17.0221,17.0221,16.8232,16.8978,123384.0
2022-11-01 10:00:00,20.37,20.37,20.19,20.26,48165.0,16.8812,16.8812,16.7321,16.7901,48165.0
2022-11-01 10:30:00,20.27,20.28,20.15,20.17,82183.0,16.7984,16.8067,16.6989,16.7155,82183.0
2022-11-01 11:00:00,20.18,20.19,20.09,20.15,114678.0,16.7238,16.7321,16.6492,16.6989,114678.0
2022-11-01 11:30:00,20.16,20.18,20.06,20.17,96414.0,16.7072,16.7238,16.6243,16.7155,96414.0
2022-11-01 12:00:00,20.18,20.26,20.14,20.26,99896.0,16.7238,16.7901,16.6906,16.7901,99896.0
2022-11-01 12:30:00,20.26,20.31,20.23,20.29,66338.0,16.7901,16.8315,16.7652,16.815,66338.0
2022-11-01 13:00:00,20.29,20.4,20.28,20.34,44700.0,16.815,16.9061,16.8067,16.8564,44700.0
2022-11-01 13:30:00,20.33,20.39,20.32,20.36,54035.0,16.8481,16.8978,16.8398,16.873,54035.0
2022-11-01 14:00:00,20.38,20.38,20.32,20.35,37383.0,16.8895,16.8895,16.8398,16.8647,37383.0
2022-11-01 14:30:00,20.36,20.36,20.24,20.3,44343.0,16.873,16.873,16.7735,16.8232,44343.0
2022-11-01 15:00:00,20.29,20.32,20.24,20.27,55987.0,16.815,16.8398,16.7735,16.7984,55987.0
2022-11-01 15:30:00,20.27,20.36,20.25,20.34,235696.0,16.7984,16.873,16.7818,16.8564,235696.0
2022-11-02 09:30:00,20.22,20.22,19.92,20.16,385738.0,16.7569,16.7569,16.5083,16.7072,385738.0
2022-11-02 10:00:00,20.16,20.18,20.02,20.07,192802.0,16.7072,16.7238,16.5912,16.6326,192802.0
2022-11-02 10:30:00,20.07,20.21,20.07,20.21,134180.0,16.6326,16.7487,16.6326,16.7487,134180.0
2022-11-02 11:00:00,20.21,20.22,20.14,20.2,171809.0,16.7487,16.7569,16.6906,16.7404,171809.0
2022-11-02 11:30:00,20.2,20.28,20.16,20.25,131041.0,16.7404,16.8067,16.7072,16.7818,131041.0
2022-11-02 12:00:00,20.25,20.27,20.21,20.24,134606.0,16.7818,16.7984,16.7487,16.7735,134606.0
2022-11-02 12:30:00,20.23,20.32,20.23,20.29,100873.0,16.7652,16.8398,16.7652,16.815,100873.0
2022-11-02 13:00:00,20.28,20.28,20.2,20.21,331672.0,16.8067,16.8067,16.7404,16.7487,331672.0
2022-11-02 13:30:00,20.21,20.27,20.14,20.15,271374.0,16.7487,16.7984,16.6906,16.6989,271374.0
2022-11-02 14:00:00,20.16,20.38,20.12,20.36,360495.0,16.7072,16.8895,16.6741,16.873,360495.0
2022-11-02 14:30:00,20.35,20.4,19.89,20.01,448295.0,16.8647,16.9061,16.4835,16.5829,448295.0
2022-11-02 15:00:00,20.0,20.17,19.82,19.87,146058.0,16.5746,16.7155,16.4254,16.4669,146058.0
2022-11-02 15:30:00,19.87,19.92,19.78,19.86,876422.0,16.4669,16.5083,16.3923,16.4586,876422.0
2022-11-03 09:30:00,19.72,19.72,19.38,19.41,275799.0,16.3426,16.3426,16.0608,16.0857,275799.0
2022-11-03 10:00:00,19.42,19.71,19.41,19.66,222231.0,16.094,16.3343,16.0857,16.2929,222231.0
2022-11-03 10:30:00,19.67,19.83,19.58,19.82,359929.0,16.3011,16.4337,16.2266,16.4254,359929.0
2022-11-03 11:00:00,19.82,19.9,19.72,19.79,146445.0,16.4254,16.4917,16.3426,16.4006,146445.0
2022-11-03 11:30:00,19.79,19.8,19.66,19.66,144353.0,16.4006,16.4089,16.2929,16.2929,144353.0
2022-11-03 12:00:00,19.66,19.81,19.65,19.81,220109.0,16.2929,16.4172,16.2846,16.4172,220109.0
2022-11-03 12:30:00,19.82,19.98,19.77,19.96,133603.0,16.4254,16.558,16.384,16.5415,133603.0
2022-11-03 13:00:00,19.97,20.0,19.88,19.94,157728.0,16.5498,16.5746,16.4752,16.5249,157728.0
2022-11-03 13:30:00,19.95,19.99,19.88,19.95,121852.0,16.5332,16.5663,16.4752,16.5332,121852.0
2022-11-03 14:00:00,19.95,20.0,19.87,20.0,269772.0,16.5332,16.5746,16.4669,16.5746,269772.0
2022-11-03 14:30:00,20.0,20.05,19.94,19.98,241511.0,16.5746,16.6161,16.5249,16.558,241511.0
2022-11-03 15:00:00,19.98,20.01,19.96,19.98,128822.0,16.558,16.5829,16.5415,16.558,128822.0
2022-11-03 15:30:00,19.98,20.01,19.87,19.87,516532.0,16.558,16.5829,16.4669,16.4669,516532.0
2022-11-04 09:30:00,20.03,20.23,19.85,20.19,374255.0,16.5995,16.7652,16.4503,16.7321,374255.0
2022-11-04 10:00:00,20.19,20.42,20.19,20.36,426169.0,16.7321,16.9227,16.7321,16.873,426169.0
2022-11-04 10:30:00,20.36,20.52,20.29,20.31,141656.0,16.873,17.0056,16.815,16.8315,141656.0
2022-11-04 11:00:00,20.32,20.39,20.18,20.19,146529.0,16.8398,16.8978,16.7238,16.7321,146529.0
2022-11-04 11:30:00,20.19,20.25,19.95,19.96,112599.0,16.7321,16.7818,16.5332,16.5415,112599.0
2022-11-04 12:00:00,19.96,20.03,19.91,20.01,116014.0,16.5415,16.5995,16.5,16.5829,116014.0
2022-11-04 12:30:00,20.0,20.0,19.85,19.89,83445.0,16.5746,16.5746,16.4503,16.4835,83445.0
2022-11-04 13:00:00,19.89,19.99,19.86,19.95,141220.0,16.4835,16.5663,16.4586,16.5332,141220.0
2022-11-04 13:30:00,19.95,19.99,19.9,19.94,228886.0,16.5332,16.5663,16.4917,16.5249,228886.0
2022-11-04 14:00:00,19.94,20.03,19.9,20.02,214523.0,16.5249,16.5995,16.4917,16.5912,214523.0
2022-11-04 14:30:00,20.02,20.15,20.01,20.1,154857.0,16.5912,16.6989,16.5829,16.6575,154857.0
2022-11-04 15:00:00,20.1,20.17,20.06,20.14,157438.0,16.6575,16.7155,16.6243,16.6906,157438.0
2022-11-04 15:30:00,20.14,20.25,20.11,20.24,520367.0,16.6906,16.7818,16.6658,16.7735,520367.0
2022-11-07 09:30:00,20.28,20.43,20.19,20.26,129764.0,16.8067,16.931,16.7321,16.7901,129764.0
2022-11-07 10:00:00,20.25,20.3,19.87,19.95,162403.0,16.7818,16.8232,16.4669,16.5332,162403.0
2022-11-07 10:30:00,19.95,19.96,19.77,19.78,184947.0,16.5332,16.5415,16.384,16.3923,184947.0
2022-11-07 11:00:00,19.79,19.87,19.74,19.86,349650.0,16.4006,16.4669,16.3591,16.4586,349650.0
2022-11-07 11:30:00,19.87,19.88,19.72,19.8,103152.0,16.4669,16.4752,16.3426,16.4089,103152.0
2022-11-07 12:00:00,19.8,19.81,19.72,19.8,86237.0,16.4089,16.4172,16.3426,16.4089,86237.0
2022-11-07 12:30:00,19.81,19.9,19.78,19.8,109470.0,16.4172,16.4917,16.3923,16.4089,109470.0
2022-11-07 13:00:00,19.8,19.85,19.7,19.76,129071.0,16.4089,16.4503,16.326,16.3757,129071.0
2022-11-07 13:30:00,19.76,19.77,19.7,19.77,111532.0,16.3757,16.384,16.326,16.384,111532.0
2022-11-07 14:00:00,19.77,19.87,19.75,19.85,102116.0,16.384,16.4669,16.3674,16.4503,102116.0
2022-11-07 14:30:00,19.85,19.92,19.83,19.84,106969.0,16.4503,16.5083,16.4337,16.442,106969.0
2022-11-07 15:00:00,19.84,19.87,19.77,19.8,282936.0,16.442,16.4669,16.384,16.4089,282936.0
2022-11-07 15:30:00,19.8,19.84,19.74,19.76,555279.0,16.4089,16.442,16.3591,16.3757,555279.0
2022-11-08 09:30:00,19.71,19.96,19.63,19.64,167206.0,16.3343,16.5415,16.268,16.2763,167206.0
2022-11-08 10:00:00,19.64,19.86,19.64,19.77,163853.0,16.2763,16.4586,16.2763,16.384,163853.0
2022-11-08 10:30:00,19.78,19.88,19.76,19.77,337044.0,16.3923,16.4752,16.3757,16.384,337044.0
2022-11-08 11:00:00,19.77,19.8,19.71,19.77,142280.0,16.384,16.4089,16.3343,16.384,142280.0
2022-11-08 11:30:00,19.77,19.79,19.71,19.76,119037.0,16.384,16.4006,16.3343,16.3757,119037.0
2022-11-08 12:00:00,19.76,19.76,19.71,19.73,107709.0,16.3757,16.3757,16.3343,16.3509,107709.0
2022-11-08 12:30:00,19.73,19.78,19.71,19.78,124571.0,16.3509,16.3923,16.3343,16.3923,124571.0
2022-11-08 13:00:00,19.77,19.86,19.68,19.69,94233.0,16.384,16.4586,16.3094,16.3177,94233.0
2022-11-08 13:30:00,19.69,19.81,19.66,19.73,85540.0,16.3177,16.4172,16.2929,16.3509,85540.0
2022-11-08 14:00:00,19.73,19.75,19.5,19.51,105196.0,16.3509,16.3674,16.1603,16.1685,105196.0
2022-11-08 14:30:00,19.51,19.65,19.49,19.61,190131.0,16.1685,16.2846,16.152,16.2514,190131.0
2022-11-08 15:00:00,19.61,19.63,19.53,19.57,372781.0,16.2514,16.268,16.1851,16.2183,372781.0
2022-11-08 15:30:00,19.57,19.69,19.54,19.56,715742.0,16.2183,16.3177,16.1934,16.21,715742.0
2022-11-09 09:30:00,19.69,20.05,19.23,19.46,132843.0,16.3177,16.6161,15.9365,16.1271,132843.0
2022-11-09 10:00:00,19.47,19.66,19.46,19.55,103372.0,16.1354,16.2929,16.1271,16.2017,103372.0
2022-11-09 10:30:00,19.55,19.56,19.4,19.48,300674.0,16.2017,16.21,16.0774,16.1437,300674.0
2022-11-09 11:00:00,19.48,19.53,19.44,19.45,150310.0,16.1437,16.1851,16.1105,16.1188,150310.0
2022-11-09 11:30:00,19.45,19.55,19.36,19.48,109815.0,16.1188,16.2017,16.0442,16.1437,109815.0
2022-11-09 12:00:00,19.49,19.61,19.47,19.57,112997.0,16.152,16.2514,16.1354,16.2183,112997.0
2022-11-09 12:30:00,19.57,19.6,19.47,19.59,87935.0,16.2183,16.2431,16.1354,16.2348,87935.0
2022-11-09 13:00:00,19.6,19.6,19.47,19.48,125292.0,16.2431,16.2431,16.1354,16.1437,125292.0
2022-11-09 13:30:00,19.48,19.48,19.37,19.39,121562.0,16.1437,16.1437,16.0525,16.0691,121562.0
2022-11-09 14:00:00,19.39,19.48,19.36,19.44,117716.0,16.0691,16.1437,16.0442,16.1105,117716.0
2022-11-09 14:30:00,19.44,19.44,19.29,19.32,144785.0,16.1105,16.1105,15.9862,16.0111,144785.0
2022-11-09 15:00:00,19.31,19.42,19.29,19.41,213359.0,16.0028,16.094,15.9862,16.0857,213359.0
2022-11-09 15:30:00,19.41,19.44,19.13,19.2,1304763.0,16.0857,16.1105,15.8536,15.9116,1304763.0
2022-11-10 09:30:00,19.7,20.24,19.65,20.09,482503.0,16.326,16.7735,16.2846,16.6492,482503.0
2022-11-10 10:00:00,20.1,20.4,20.0,20.28,123177.0,16.6575,16.9061,16.5746,16.8067,123177.0
2022-11-10 10:30:00,20.29,20.53,20.21,20.49,128604.0,16.815,17.0138,16.7487,16.9807,128604.0
2022-11-10 11:00:00,20.49,20.69,20.45,20.63,166519.0,16.9807,17.1464,16.9475,17.0967,166519.0
2022-11-10 11:30:00,20.64,20.78,20.63,20.71,97900.0,17.105,17.221,17.0967,17.163,97900.0
2022-11-10 12:00:00,20.71,20.71,20.54,20.56,99514.0,17.163,17.163,17.0221,17.0387,99514.0
2022-11-10 12:30:00,20.55,20.57,20.46,20.48,152558.0,17.0304,17.047,16.9558,16.9724,152558.0
2022-11-10 13:00:00,20.49,20.51,20.35,20.45,167777.0,16.9807,16.9973,16.8647,16.9475,167777.0
2022-11-10 13:30:00,20.44,20.48,20.37,20.4,94169.0,16.9393,16.9724,16.8812,16.9061,94169.0
2022-11-10 14:00:00,20.4,20.46,20.39,20.45,93371.0,16.9061,16.9558,16.8978,16.9475,93371.0
2022-11-10 14:30:00,20.45,20.55,20.43,20.54,129641.0,16.9475,17.0304,16.931,17.0221,129641.0
2022-11-10 15:00:00,20.54,20.6,20.5,20.6,303847.0,17.0221,17.0719,16.989,17.0719,303847.0
2022-11-10 15:30:00,20.6,20.72,20.58,20.69,745970.0,17.0719,17.1713,17.0553,17.1464,745970.0
2022-11-11 09:30:00,20.61,20.87,20.57,20.72,160799.0,17.0801,17.2956,17.047,17.1713,160799.0
2022-11-11 10:00:00,20.71,20.72,20.56,20.68,162039.0,17.163,17.1713,17.0387,17.1382,162039.0
2022-11-11 10:30:00,20.67,20.71,20.55,20.71,200472.0,17.1299,17.163,17.0304,17.163,200472.0
2022-11-11 11:00:00,20.71,20.72,20.41,20.43,210759.0,17.163,17.1713,16.9144,16.931,210759.0
2022-11-11 11:30:00,20.43,20.48,20.35,20.42,183467.0,16.931,16.9724,16.8647,16.9227,183467.0
2022-11-11 12:00:00,20.42,20.47,20.38,20.42,141517.0,16.9227,16.9641,16.8895,16.9227,141517.0
2022-11-11 12:30:00,20.42,20.54,20.41,20.53,78518.0,16.9227,17.0221,16.9144,17.0138,78518.0
2022-11-11 13:00:00,20.53,20.56,20.51,20.55,113808.0,17.0138,17.0387,16.9973,17.0304,113808.0
2022-11-11 13:30:00,20.55,20.62,20.51,20.61,85000.0,17.0304,17.0884,16.9973,17.0801,85000.0
2022-11-11 14:00:00,20.61,20.64,20.52,20.59,102063.0,17.0801,17.105,17.0056,17.0636,102063.0
2022-11-11 14:30:00,20.59,20.63,20.5,20.51,215312.0,17.0636,17.0967,16.989,16.9973,215312.0
2022-11-11 15:00:00,20.51,20.53,20.43,20.48,208252.0,16.9973,17.0138,16.931,16.9724,208252.0
2022-11-11 15:30:00,20.47,20.52,20.44,20.48,650043.0,16.9641,17.0056,16.9393,16.9724,650043.0
2022-11-14 09:30:00,20.07,20.09,19.82,19.93,300160.0,16.6326,16.6492,16.4254,16.5166,300160.0
2022-11-14 10:00:00,19.93,20.09,19.92,20.01,91614.0,16.5166,16.6492,16.5083,16.5829,91614.0
2022-11-14 10:30:00,20.0,20.12,19.96,20.07,125600.0,16.5746,16.6741,16.5415,16.6326,125600.0
2022-11-14 11:00:00,20.08,20.08,19.87,19.89,113314.0,16.6409,16.6409,16.4669,16.4835,113314.0
2022-11-14 11:30:00,19.88,19.99,19.88,19.94,71782.0,16.4752,16.5663,16.4752,16.5249,71782.0
2022-11-14 12:00:00,19.94,19.96,19.83,19.87,146046.0,16.5249,16.5415,16.4337,16.4669,146046.0
2022-11-14 12:30:00,19.86,19.89,19.83,19.89,52942.0,16.4586,16.4835,16.4337,16.4835,52942.0
2022-11-14 13:00:00,19.89,19.92,19.83,19.89,172983.0,16.4835,16.5083,16.4337,16.4835,172983.0
2022-11-14 13:30:00,19.89,19.94,19.86,19.87,137225.0,16.4835,16.5249,16.4586,16.4669,137225.0
2022-11-14 14:00:00,19.87,19.87,19.69,19.71,82559.0,16.4669,16.4669,16.3177,16.3343,82559.0
2022-11-14 14:30:00,19.71,19.8,19.7,19.73,95056.0,16.3343,16.4089,16.326,16.3509,95056.0
2022-11-14 15:00:00,19.73,19.79,19.67,19.71,225797.0,16.3509,16.4006,16.3011,16.3343,225797.0
2022-11-14 15:30:00,19.71,19.72,19.63,19.63,714734.0,16.3343,16.3426,16.268,16.268,714734.0
2022-11-15 09:30:00,19.8,19.92,19.67,19.83,127720.0,16.4089,16.5083,16.3011,16.4337,127720.0
2022-11-15 10:00:00,19.83,19.95,19.76,19.88,125032.0,16.4337,16.5332,16.3757,16.4752,125032.0
2022-11-15 10:30:00,19.88,19.98,19.87,19.93,150833.0,16.4752,16.558,16.4669,16.5166,150833.0
2022-11-15 11:00:00,19.92,20.01,19.91,19.98,56194.0,16.5083,16.5829,16.5,16.558,56194.0
2022-11-15 11:30:00,19.98,20.06,19.98,20.02,51507.0,16.558,16.6243,16.558,16.5912,51507.0
2022-11-15 12:00:00,20.02,20.02,19.92,19.94,117612.0,16.5912,16.5912,16.5083,16.5249,117612.0
2022-11-15 12:30:00,19.94,19.99,19.86,19.87,56316.0,16.5249,16.5663,16.4586,16.4669,56316.0
2022-11-15 13:00:00,19.88,19.92,19.72,19.75,71436.0,16.4752,16.5083,16.3426,16.3674,71436.0
2022-11-15 13:30:00,19.73,19.74,19.62,19.7,87986.0,16.3509,16.3591,16.2597,16.326,87986.0
2022-11-15 14:00:00,19.7,19.92,19.65,19.88,124419.0,16.326,16.5083,16.2846,16.4752,124419.0
2022-11-15 14:30:00,19.89,19.91,19.82,19.88,128908.0,16.4835,16.5,16.4254,16.4752,128908.0
2022-11-15 15:00:00,19.89,19.9,19.84,19.85,130182.0,16.4835,16.4917,16.442,16.4503,130182.0
2022-11-15 15:30:00,19.86,19.91,19.79,19.84,389042.0,16.4586,16.5,16.4006,16.442,389042.0
2022-11-16 09:30:00,19.74,19.77,19.38,19.39,81727.0,16.3591,16.384,16.0608,16.0691,81727.0
2022-11-16 10:00:00,19.39,19.6,19.38,19.57,114503.0,16.0691,16.2431,16.0608,16.2183,114503.0
2022-11-16 10:30:00,19.56,19.61,19.48,19.52,69413.0,16.21,16.2514,16.1437,16.1768,69413.0
2022-11-16 11:00:00,19.51,19.57,19.47,19.52,78212.0,16.1685,16.2183,16.1354,16.1768,78212.0
2022-11-16 11:30:00,19.51,19.55,19.45,19.52,113729.0,16.1685,16.2017,16.1188,16.1768,113729.0
2022-11-16 12:00:00,19.53,19.61,19.51,19.59,399810.0,16.1851,16.2514,16.1685,16.2348,399810.0
2022-11-16 12:30:00,19.59,19.61,19.54,19.55,77760.0,16.2348,16.2514,16.1934,16.2017,77760.0
2022-11-16 13:00:00,19.54,19.55,19.48,19.48,63542.0,16.1934,16.2017,16.1437,16.1437,63542.0
2022-11-16 13:30:00,19.48,19.49,19.38,19.47,346644.0,16.1437,16.152,16.0608,16.1354,346644.0
2022-11-16 14:00:00,19.47,19.48,19.41,19.42,76876.0,16.1354,16.1437,16.0857,16.094,76876.0
2022-11-16 14:30:00,19.42,19.46,19.37,19.44,71188.0,16.094,16.1271,16.0525,16.1105,71188.0
2022-11-16 15:00:00,19.44,19.45,19.34,19.44,252247.0,16.1105,16.1188,16.0277,16.1105,252247.0
2022-11-16 15:30:00,19.44,19.46,19.38,19.43,429306.0,16.1105,16.1271,16.0608,16.1022,429306.0
2022-11-17 09:30:00,19.08,19.18,18.87,18.88,784424.0,15.8122,15.8951,15.6382,15.6464,784424.0
2022-11-17 10:00:00,18.89,19.1,18.86,19.08,485767.0,15.6547,15.8288,15.6299,15.8122,485767.0
2022-11-17 10:30:00,19.09,19.1,18.98,19.07,117733.0,15.8205,15.8288,15.7293,15.8039,117733.0
2022-11-17 11:00:00,19.06,19.12,19.02,19.12,71605.0,15.7956,15.8453,15.7625,15.8453,71605.0
2022-11-17 11:30:00,19.12,19.13,19.02,19.06,133259.0,15.8453,15.8536,15.7625,15.7956,133259.0
2022-11-17 12:00:00,19.07,19.12,18.98,19.04,64680.0,15.8039,15.8453,15.7293,15.779,64680.0
2022-11-17 12:30:00,19.04,19.12,19.01,19.1,140666.0,15.779,15.8453,15.7542,15.8288,140666.0
2022-11-17 13:00:00,19.1,19.12,19.03,19.11,56668.0,15.8288,15.8453,15.7708,15.837,56668.0
2022-11-17 13:30:00,19.11,19.14,19.07,19.13,257981.0,15.837,15.8619,15.8039,15.8536,257981.0
2022-11-17 14:00:00,19.13,19.15,19.08,19.09,120907.0,15.8536,15.8702,15.8122,15.8205,120907.0
2022-11-17 14:30:00,19.08,19.09,19.0,19.05,66679.0,15.8122,15.8205,15.7459,15.7873,66679.0
2022-11-17 15:00:00,19.05,19.06,19.0,19.02,87154.0,15.7873,15.7956,15.7459,15.7625,87154.0
2022-11-17 15:30:00,19.02,19.19,18.99,19.18,509019.0,15.7625,15.9033,15.7376,15.8951,509019.0
2022-11-18 09:30:00,19.46,19.51,19.19,19.28,623122.0,16.1271,16.1685,15.9033,15.9779,623122.0
2022-11-18 10:00:00,19.29,19.33,19.2,19.3,155448.0,15.9862,16.0194,15.9116,15.9945,155448.0
2022-11-18 10:30:00,19.31,19.36,19.28,19.32,135369.0,16.0028,16.0442,15.9779,16.0111,135369.0
2022-11-18 11:00:00,19.33,19.43,19.33,19.39,115516.0,16.0194,16.1022,16.0194,16.0691,115516.0
2022-11-18 11:30:00,19.39,19.4,19.26,19.29,165122.0,16.0691,16.0774,15.9614,15.9862,165122.0
2022-11-18 12:00:00,19.29,19.3,19.15,19.2,49582.0,15.9862,15.9945,15.8702,15.9116,49582.0
2022-11-18 12:30:00,19.2,19.23,19.18,19.23,59779.0,15.9116,15.9365,15.8951,15.9365,59779.0
2022-11-18 13:00:00,19.23,19.28,19.21,19.28,97820.0,15.9365,15.9779,15.9199,15.9779,97820.0
2022-11-18 13:30:00,19.28,19.32,19.22,19.22,66294.0,15.9779,16.0111,15.9282,15.9282,66294.0
2022-11-18 14:00:00,19.22,19.28,19.21,19.26,74444.0,15.9282,15.9779,15.9199,15.9614,74444.0
2022-11-18 14:30:00,19.26,19.29,19.25,19.29,150837.0,15.9614,15.9862,15.9531,15.9862,150837.0
2022-11-18 15:00:00,19.29,19.37,19.28,19.37,131126.0,15.9862,16.0525,15.9779,16.0525,131126.0
2022-11-18 15:30:00,19.37,19.46,19.35,19.43,283037.0,16.0525,16.1271,16.0359,16.1022,283037.0
2022-11-21 09:30:00,19.43,19.5,19.36,19.46,98853.0,16.1022,16.1603,16.0442,16.1271,98853.0
2022-11-21 10:00:00,19.45,19.51,19.43,19.46,81120.0,16.1188,16.1685,16.1022,16.1271,81120.0
2022-11-21 10:30:00,19.45,19.47,19.39,19.41,58549.0,16.1188,16.1354,16.0691,16.0857,58549.0
2022-11-21 11:00:00,19.39,19.43,19.37,19.38,118198.0,16.0691,16.1022,16.0525,16.0608,118198.0
2022-11-21 11:30:00,19.39,19.39,19.3,19.32,56749.0,16.0691,16.0691,15.9945,16.0111,56749.0
2022-11-21 12:00:00,19.32,19.41,19.32,19.38,74391.0,16.0111,16.0857,16.0111,16.0608,74391.0
2022-11-21 12:30:00,19.38,19.44,19.37,19.39,29911.0,16.0608,16.1105,16.0525,16.0691,29911.0
2022-11-21 13:00:00,19.4,19.45,19.4,19.45,25190.0,16.0774,16.1188,16.0774,16.1188,25190.0
2022-11-21 13:30:00,19.45,19.45,19.39,19.41,59577.0,16.1188,16.1188,16.0691,16.0857,59577.0
2022-11-21 14:00:00,19.41,19.48,19.4,19.45,36695.0,16.0857,16.1437,16.0774,16.1188,36695.0
2022-11-21 14:30:00,19.45,19.5,19.44,19.5,52090.0,16.1188,16.1603,16.1105,16.1603,52090.0
2022-11-21 15:00:00,19.49,19.54,19.48,19.53,85958.0,16.152,16.1934,16.1437,16.1851,85958.0
2022-11-21 15:30:00,19.54,19.61,19.54,19.58,313057.0,16.1934,16.2514,16.1934,16.2266,313057.0
2022-11-22 09:30:00,19.64,19.84,19.56,19.82,112243.0,16.2763,16.442,16.21,16.4254,112243.0
2022-11-22 10:00:00,19.82,19.87,19.76,19.8,66793.0,16.4254,16.4669,16.3757,16.4089,66793.0
2022-11-22 10:30:00,19.8,19.81,19.68,19.73,79602.0,16.4089,16.4172,16.3094,16.3509,79602.0
2022-11-22 11:00:00,19.72,19.73,19.67,19.68,63982.0,16.3426,16.3509,16.3011,16.3094,63982.0
2022-11-22 11:30:00,19.69,19.73,19.67,19.71,53711.0,16.3177,16.3509,16.3011,16.3343,53711.0
2022-11-22 12:00:00,19.72,19.72,19.62,19.64,41742.0,16.3426,16.3426,16.2597,16.2763,41742.0
2022-11-22 12:30:00,19.64,19.67,19.63,19.65,55085.0,16.2763,16.3011,16.268,16.2846,55085.0
2022-11-22 13:00:00,19.66,19.7,19.66,19.69,32178.0,16.2929,16.326,16.2929,16.3177,32178.0
2022-11-22 13:30:00,19.69,19.7,19.6,19.62,252532.0,16.3177,16.326,16.2431,16.2597,252532.0
2022-11-22 14:00:00,19.61,19.64,19.59,19.61,68124.0,16.2514,16.2763,16.2348,16.2514,68124.0
2022-11-22 14:30:00,19.62,19.65,19.6,19.63,67934.0,16.2597,16.2846,16.2431,16.268,67934.0
2022-11-22 15:00:00,19.63,19.67,19.62,19.66,82106.0,16.268,16.3011,16.2597,16.2929,82106.0
2022-11-22 15:30:00,19.66,19.76,19.64,19.72,404489.0,16.2929,16.3757,16.2763,16.3426,404489.0
2022-11-23 09:30:00,19.65,19.75,19.6,19.73,164241.0,16.2846,16.3674,16.2431,16.3509,164241.0
2022-11-23 10:00:00,19.73,19.77,19.68,19.75,85716.0,16.3509,16.384,16.3094,16.3674,85716.0
2022-11-23 10:30:00,19.74,19.79,19.73,19.75,74256.0,16.3591,16.4006,16.3509,16.3674,74256.0
2022-11-23 11:00:00,19.76,19.77,19.63,19.64,75234.0,16.3757,16.384,16.268,16.2763,75234.0
2022-11-23 11:30:00,19.64,19.67,19.59,19.59,105408.0,16.2763,16.3011,16.2348,16.2348,105408.0
2022-11-23 12:00:00,19.59,19.63,19.57,19.61,62196.0,16.2348,16.268,16.2183,16.2514,62196.0
2022-11-23 12:30:00,19.6,19.61,19.54,19.57,110342.0,16.2431,16.2514,16.1934,16.2183,110342.0
2022-11-23 13:00:00,19.57,19.58,19.5,19.54,67393.0,16.2183,16.2266,16.1603,16.1934,67393.0
2022-11-23 13:30:00,19.54,19.55,19.5,19.5,75429.0,16.1934,16.2017,16.1603,16.1603,75429.0
2022-11-23 14:00:00,19.5,19.65,19.5,19.6,76655.0,16.1603,16.2846,16.1603,16.2431,76655.0
2022-11-23 14:30:00,19.59,19.6,19.54,19.58,63797.0,16.2348,16.2431,16.1934,16.2266,63797.0
2022-11-23 15:00:00,19.58,19.66,19.56,19.64,370292.0,16.2266,16.2929,16.21,16.2763,370292.0
2022-11-23 15:30:00,19.63,19.64,19.59,19.6,256561.0,16.268,16.2763,16.2348,16.2431,256561.0
2022-11-25 09:30:00,19.61,19.76,19.61,19.7,81985.0,16.2514,16.3757,16.2514,16.326,81985.0
2022-11-25 10:00:00,19.71,19.76,19.65,19.7,66202.0,16.3343,16.3757,16.2846,16.326,66202.0
2022-11-25 10:30:00,19.69,19.69,19.6,19.63,24078.0,16.3177,16.3177,16.2431,16.268,24078.0
2022-11-25 11:00:00,19.62,19.65,19.59,19.59,32511.0,16.2597,16.2846,16.2348,16.2348,32511.0
2022-11-25 11:30:00,19.59,19.62,19.58,19.58,61735.0,16.2348,16.2597,16.2266,16.2266,61735.0
2022-11-25 12:00:00,19.59,19.66,19.58,19.62,83389.0,16.2348,16.2929,16.2266,16.2597,83389.0
2022-11-25 12:30:00,19.63,19.67,19.58,19.66,174587.0,16.268,16.3011,16.2266,16.2929,174587.0
2022-11-28 09:30:00,19.49,19.69,19.49,19.62,109930.0,16.152,16.3177,16.152,16.2597,109930.0
2022-11-28 10:00:00,19.62,19.62,19.51,19.54,157363.0,16.2597,16.2597,16.1685,16.1934,157363.0
2022-11-28 10:30:00,19.54,19.67,19.5,19.52,132286.0,16.1934,16.3011,16.1603,16.1768,132286.0
2022-11-28 11:00:00,19.52,19.6,19.51,19.59,67728.0,16.1768,16.2431,16.1685,16.2348,67728.0
2022-11-28 11:30:00,19.59,19.62,19.55,19.57,71924.0,16.2348,16.2597,16.2017,16.2183,71924.0
2022-11-28 12:00:00,19.57,19.63,19.52,19.61,65377.0,16.2183,16.268,16.1768,16.2514,65377.0
2022-11-28 12:30:00,19.61,19.63,19.53,19.55,41767.0,16.2514,16.268,16.1851,16.2017,41767.0
2022-11-28 13:00:00,19.55,19.58,19.52,19.53,63046.0,16.2017,16.2266,16.1768,16.1851,63046.0
2022-11-28 13:30:00,19.53,19.53,19.43,19.44,76592.0,16.1851,16.1851,16.1022,16.1105,76592.0
2022-11-28 14:00:00,19.43,19.51,19.42,19.48,375035.0,16.1022,16.1685,16.094,16.1437,375035.0
2022-11-28 14:30:00,19.48,19.49,19.38,19.39,104713.0,16.1437,16.152,16.0608,16.0691,104713.0
2022-11-28 15:00:00,19.39,19.41,19.31,19.32,85845.0,16.0691,16.0857,16.0028,16.0111,85845.0
2022-11-28 15:30:00,19.32,19.39,19.31,19.36,315381.0,16.0111,16.0691,16.0028,16.0442,315381.0
2022-11-29 09:30:00,19.44,19.72,19.39,19.66,217873.0,16.1105,16.3426,16.0691,16.2929,217873.0
2022-11-29 10:00:00,19.67,19.81,19.64,19.8,343918.0,16.3011,16.4172,16.2763,16.4089,343918.0
2022-11-29 10:30:00,19.8,19.97,19.78,19.91,160030.0,16.4089,16.5498,16.3923,16.5,160030.0
2022-11-29 11:00:00,19.91,19.92,19.77,19.78,95293.0,16.5,16.5083,16.384,16.3923,95293.0
2022-11-29 11:30:00,19.78,19.81,19.71,19.73,55014.0,16.3923,16.4172,16.3343,16.3509,55014.0
2022-11-29 12:00:00,19.73,19.74,19.67,19.71,65722.0,16.3509,16.3591,16.3011,16.3343,65722.0
2022-11-29 12:30:00,19.7,19.77,19.68,19.71,120364.0,16.326,16.384,16.3094,16.3343,120364.0
2022-11-29 13:00:00,19.71,19.73,19.68,19.7,77234.0,16.3343,16.3509,16.3094,16.326,77234.0
2022-11-29 13:30:00,19.7,19.79,19.7,19.78,60092.0,16.326,16.4006,16.326,16.3923,60092.0
2022-11-29 14:00:00,19.79,19.84,19.77,19.84,76440.0,16.4006,16.442,16.384,16.442,76440.0
2022-11-29 14:30:00,19.84,19.85,19.79,19.82,80771.0,16.442,16.4503,16.4006,16.4254,80771.0
2022-11-29 15:00:00,19.82,19.89,19.82,19.89,91573.0,16.4254,16.4835,16.4254,16.4835,91573.0
2022-11-29 15:30:00,19.89,19.98,19.87,19.95,264958.0,16.4835,16.558,16.4669,16.5332,264958.0
2022-11-30 09:30:00,19.88,20.03,19.85,19.99,448803.0,16.4752,16.5995,16.4503,16.5663,448803.0
2022-11-30 10:00:00,19.97,20.02,19.83,19.83,69407.0,16.5498,16.5912,16.4337,16.4337,69407.0
2022-11-30 10:30:00,19.84,19.88,19.79,19.8,101517.0,16.442,16.4752,16.4006,16.4089,101517.0
2022-11-30 11:00:00,19.81,19.88,19.79,19.88,83606.0,16.4172,16.4752,16.4006,16.4752,83606.0
2022-11-30 11:30:00,19.88,19.91,19.85,19.89,91906.0,16.4752,16.5,16.4503,16.4835,91906.0
2022-11-30 12:00:00,19.89,19.94,19.86,19.91,72207.0,16.4835,16.5249,16.4586,16.5,72207.0
2022-11-30 12:30:00,19.91,19.95,19.89,19.94,51470.0,16.5,16.5332,16.4835,16.5249,51470.0
2022-11-30 13:00:00,19.94,19.98,19.93,19.96,54134.0,16.5249,16.558,16.5166,16.5415,54134.0
2022-11-30 13:30:00,19.96,20.26,19.93,20.26,137738.0,16.5415,16.7901,16.5166,16.7901,137738.0
2022-11-30 14:00:00,20.26,20.35,20.22,20.34,195345.0,16.7901,16.8647,16.7569,16.8564,195345.0
2022-11-30 14:30:00,20.33,20.37,20.27,20.34,77006.0,16.8481,16.8812,16.7984,16.8564,77006.0
2022-11-30 15:00:00,20.34,20.46,20.33,20.41,113563.0,16.8564,16.9558,16.8481,16.9144,113563.0
2022-11-30 15:30:00,20.41,20.58,20.4,20.52,974232.0,16.9144,17.0553,16.9061,17.0056,974232.0
2022-12-01 09:30:00,20.64,20.78,20.46,20.5,206501.0,17.105,17.221,16.9558,16.989,206501.0
2022-12-01 10:00:00,20.53,20.62,20.42,20.42,201049.0,17.0138,17.0884,16.9227,16.9227,201049.0
2022-12-01 10:30:00,20.42,20.49,20.4,20.48,75282.0,16.9227,16.9807,16.9061,16.9724,75282.0
2022-12-01 11:00:00,20.48,20.49,20.33,20.36,382091.0,16.9724,16.9807,16.8481,16.873,382091.0
2022-12-01 11:30:00,20.37,20.38,20.31,20.33,95193.0,16.8812,16.8895,16.8315,16.8481,95193.0
2022-12-01 12:00:00,20.34,20.38,20.26,20.38,75143.0,16.8564,16.8895,16.7901,16.8895,75143.0
2022-12-01 12:30:00,20.38,20.4,20.32,20.32,45742.0,16.8895,16.9061,16.8398,16.8398,45742.0
2022-12-01 13:00:00,20.32,20.34,20.11,20.13,96092.0,16.8398,16.8564,16.6658,16.6824,96092.0
2022-12-01 13:30:00,20.13,20.26,20.12,20.24,157591.0,16.6824,16.7901,16.6741,16.7735,157591.0
2022-12-01 14:00:00,20.24,20.32,20.23,20.32,149879.0,16.7735,16.8398,16.7652,16.8398,149879.0
2022-12-01 14:30:00,20.32,20.32,20.22,20.23,232340.0,16.8398,16.8398,16.7569,16.7652,232340.0
2022-12-01 15:00:00,20.22,20.26,20.18,20.26,138517.0,16.7569,16.7901,16.7238,16.7901,138517.0
2022-12-01 15:30:00,20.26,20.31,20.26,20.3,559789.0,16.7901,16.8315,16.7901,16.8232,559789.0
2022-12-02 09:30:00,20.14,20.23,20.0,20.08,334495.0,16.6906,16.7652,16.5746,16.6409,334495.0
2022-12-02 10:00:00,20.08,20.26,20.02,20.18,93382.0,16.6409,16.7901,16.5912,16.7238,93382.0
2022-12-02 10:30:00,20.19,20.25,20.1,20.11,122373.0,16.7321,16.7818,16.6575,16.6658,122373.0
2022-12-02 11:00:00,20.12,20.15,20.06,20.09,223098.0,16.6741,16.6989,16.6243,16.6492,223098.0
2022-12-02 11:30:00,20.09,20.2,20.08,20.14,176811.0,16.6492,16.7404,16.6409,16.6906,176811.0
2022-12-02 12:00:00,20.14,20.16,20.1,20.14,146403.0,16.6906,16.7072,16.6575,16.6906,146403.0
2022-12-02 12:30:00,20.15,20.17,20.09,20.14,256239.0,16.6989,16.7155,16.6492,16.6906,256239.0
2022-12-02 13:00:00,20.15,20.31,20.14,20.25,130972.0,16.6989,16.8315,16.6906,16.7818,130972.0
2022-12-02 13:30:00,20.25,20.3,20.23,20.29,49641.0,16.7818,16.8232,16.7652,16.815,49641.0
2022-12-02 14:00:00,20.29,20.38,20.29,20.37,74297.0,16.815,16.8895,16.815,16.8812,74297.0
2022-12-02 14:30:00,20.38,20.45,20.35,20.44,71470.0,16.8895,16.9475,16.8647,16.9393,71470.0
2022-12-02 15:00:00,20.44,20.5,20.42,20.43,136921.0,16.9393,16.989,16.9227,16.931,136921.0
2022-12-02 15:30:00,20.43,20.46,20.38,20.43,336004.0,16.931,16.9558,16.8895,16.931,336004.0
2022-12-05 09:30:00,20.24,20.24,20.11,20.13,254096.0,16.7735,16.7735,16.6658,16.6824,254096.0
2022-12-05 10:00:00,20.13,20.19,19.98,19.98,122125.0,16.6824,16.7321,16.558,16.558,122125.0
2022-12-05 10:30:00,19.98,20.13,19.98,20.13,103188.0,16.558,16.6824,16.558,16.6824,103188.0
2022-12-05 11:00:00,20.13,20.19,20.07,20.09,74850.0,16.6824,16.7321,16.6326,16.6492,74850.0
2022-12-05 11:30:00,20.09,20.09,20.02,20.04,126731.0,16.6492,16.6492,16.5912,16.6078,126731.0
2022-12-05 12:00:00,20.03,20.05,19.99,20.0,39177.0,16.5995,16.6161,16.5663,16.5746,39177.0
2022-12-05 12:30:00,20.0,20.04,19.9,19.91,107756.0,16.5746,16.6078,16.4917,16.5,107756.0
2022-12-05 13:00:00,19.91,19.91,19.79,19.8,121123.0,16.5,16.5,16.4006,16.4089,121123.0
2022-12-05 13:30:00,19.81,19.89,19.81,19.86,74304.0,16.4172,16.4835,16.4172,16.4586,74304.0
2022-12-05 14:00:00,19.86,19.9,19.85,19.88,100246.0,16.4586,16.4917,16.4503,16.4752,100246.0
2022-12-05 14:30:00,19.87,19.89,19.82,19.86,75912.0,16.4669,16.4835,16.4254,16.4586,75912.0
2022-12-05 15:00:00,19.86,19.89,19.81,19.84,78220.0,16.4586,16.4835,16.4172,16.442,78220.0
2022-12-05 15:30:00,19.85,19.91,19.84,19.87,307009.0,16.4503,16.5,16.442,16.4669,307009.0
2022-12-06 09:30:00,19.9,19.92,19.74,19.85,175302.0,16.4917,16.5083,16.3591,16.4503,175302.0
2022-12-06 10:00:00,19.86,19.86,19.69,19.69,210751.0,16.4586,16.4586,16.3177,16.3177,210751.0
2022-12-06 10:30:00,19.69,19.71,19.57,19.57,129775.0,16.3177,16.3343,16.2183,16.2183,129775.0
2022-12-06 11:00:00,19.58,19.68,19.56,19.62,325713.0,16.2266,16.3094,16.21,16.2597,325713.0
2022-12-06 11:30:00,19.62,19.64,19.54,19.55,118549.0,16.2597,16.2763,16.1934,16.2017,118549.0
2022-12-06 12:00:00,19.55,19.56,19.4,19.46,139891.0,16.2017,16.21,16.0774,16.1271,139891.0
2022-12-06 12:30:00,19.46,19.49,19.38,19.39,227681.0,16.1271,16.152,16.0608,16.0691,227681.0
2022-12-06 13:00:00,19.38,19.41,19.35,19.36,79870.0,16.0608,16.0857,16.0359,16.0442,79870.0
2022-12-06 13:30:00,19.36,19.42,19.34,19.4,112640.0,16.0442,16.094,16.0277,16.0774,112640.0
2022-12-06 14:00:00,19.39,19.4,19.34,19.37,91427.0,16.0691,16.0774,16.0277,16.0525,91427.0
2022-12-06 14:30:00,19.37,19.46,19.34,19.45,94022.0,16.0525,16.1271,16.0277,16.1188,94022.0
2022-12-06 15:00:00,19.45,19.54,19.44,19.52,287833.0,16.1188,16.1934,16.1105,16.1768,287833.0
2022-12-06 15:30:00,19.51,19.65,19.49,19.63,652114.0,16.1685,16.2846,16.152,16.268,652114.0
2022-12-07 09:30:00,19.49,19.69,19.49,19.66,328133.0,16.152,16.3177,16.152,16.2929,328133.0
2022-12-07 10:00:00,19.64,19.79,19.58,19.75,63557.0,16.2763,16.4006,16.2266,16.3674,63557.0
2022-12-07 10:30:00,19.76,19.85,19.76,19.82,40321.0,16.3757,16.4503,16.3757,16.4254,40321.0
2022-12-07 11:00:00,19.84,19.89,19.7,19.73,60154.0,16.442,16.4835,16.326,16.3509,60154.0
2022-12-07 11:30:00,19.73,19.8,19.72,19.76,109852.0,16.3509,16.4089,16.3426,16.3757,109852.0
2022-12-07 12:00:00,19.76,19.77,19.7,19.73,85880.0,16.3757,16.384,16.326,16.3509,85880.0
2022-12-07 12:30:00,19.74,19.79,19.72,19.79,30643.0,16.3591,16.4006,16.3426,16.4006,30643.0
2022-12-07 13:00:00,19.79,19.86,19.78,19.83,201365.0,16.4006,16.4586,16.3923,16.4337,201365.0
2022-12-07 13:30:00,19.82,19.83,19.68,19.7,77540.0,16.4254,16.4337,16.3094,16.326,77540.0
2022-12-07 14:00:00,19.69,19.7,19.64,19.64,83513.0,16.3177,16.326,16.2763,16.2763,83513.0
2022-12-07 14:30:00,19.64,19.7,19.64,19.7,70522.0,16.2763,16.326,16.2763,16.326,70522.0
2022-12-07 15:00:00,19.7,19.75,19.67,19.73,100559.0,16.326,16.3674,16.3011,16.3509,100559.0
2022-12-07 15:30:00,19.73,19.79,19.71,19.73,423549.0,16.3509,16.4006,16.3343,16.3509,423549.0
2022-12-08 09:30:00,19.73,19.84,19.66,19.83,2167353.0,16.3509,16.442,16.2929,16.4337,2167353.0
2022-12-08 10:00:00,19.84,19.95,19.83,19.86,169151.0,16.442,16.5332,16.4337,16.4586,169151.0
2022-12-08 10:30:00,19.86,19.91,19.8,19.88,213184.0,16.4586,16.5,16.4089,16.4752,213184.0
2022-12-08 11:00:00,19.88,19.89,19.77,19.87,125070.0,16.4752,16.4835,16.384,16.4669,125070.0
2022-12-08 11:30:00,19.87,19.89,19.8,19.8,78823.0,16.4669,16.4835,16.4089,16.4089,78823.0
2022-12-08 12:00:00,19.8,19.85,19.75,19.79,73956.0,16.4089,16.4503,16.3674,16.4006,73956.0
2022-12-08 12:30:00,19.78,19.83,19.75,19.82,73629.0,16.3923,16.4337,16.3674,16.4254,73629.0
2022-12-08 13:00:00,19.82,19.85,19.78,19.82,70991.0,16.4254,16.4503,16.3923,16.4254,70991.0
2022-12-08 13:30:00,19.82,19.88,19.82,19.83,69579.0,16.4254,16.4752,16.4254,16.4337,69579.0
2022-12-08 14:00:00,19.83,19.84,19.77,19.79,143458.0,16.4337,16.442,16.384,16.4006,143458.0
2022-12-08 14:30:00,19.79,19.8,19.77,19.79,165942.0,16.4006,16.4089,16.384,16.4006,165942.0
2022-12-08 15:00:00,19.79,19.9,19.76,19.89,263379.0,16.4006,16.4917,16.3757,16.4835,263379.0
2022-12-08 15:30:00,19.89,19.93,19.82,19.85,381441.0,16.4835,16.5166,16.4254,16.4503,381441.0
2022-12-09 09:30:00,19.8,19.83,19.65,19.77,81251.0,16.4089,16.4337,16.2846,16.384,81251.0
2022-12-09 10:00:00,19.78,19.82,19.73,19.79,42693.0,16.3923,16.4254,16.3509,16.4006,42693.0
2022-12-09 10:30:00,19.79,19.84,19.75,19.82,37630.0,16.4006,16.442,16.3674,16.4254,37630.0
2022-12-09 11:00:00,19.82,19.9,19.81,19.83,41781.0,16.4254,16.4917,16.4172,16.4337,41781.0
2022-12-09 11:30:00,19.82,19.86,19.79,19.83,70596.0,16.4254,16.4586,16.4006,16.4337,70596.0
2022-12-09 12:00:00,19.84,19.84,19.76,19.77,40580.0,16.442,16.442,16.3757,16.384,40580.0
2022-12-09 12:30:00,19.76,19.81,19.76,19.78,64855.0,16.3757,16.4172,16.3757,16.3923,64855.0
2022-12-09 13:00:00,19.79,19.79,19.73,19.76,35577.0,16.4006,16.4006,16.3509,16.3757,35577.0
2022-12-09 13:30:00,19.75,19.77,19.71,19.73,49289.0,16.3674,16.384,16.3343,16.3509,49289.0
2022-12-09 14:00:00,19.73,19.76,19.72,19.74,57724.0,16.3509,16.3757,16.3426,16.3591,57724.0
2022-12-09 14:30:00,19.73,19.79,19.73,19.78,60150.0,16.3509,16.4006,16.3509,16.3923,60150.0
2022-12-09 15:00:00,19.78,19.79,19.73,19.76,65105.0,16.3923,16.4006,16.3509,16.3757,65105.0
2022-12-09 15:30:00,19.76,19.76,19.64,19.67,365990.0,16.3757,16.3757,16.2763,16.3011,365990.0
2022-12-12 09:30:00,19.85,19.88,19.49,19.49,128605.0,16.4503,16.4752,16.152,16.152,128605.0
2022-12-12 10:00:00,19.5,19.5,19.26,19.39,109844.0,16.1603,16.1603,15.9614,16.0691,109844.0
2022-12-12 10:30:00,19.39,19.48,19.39,19.41,76090.0,16.0691,16.1437,16.0691,16.0857,76090.0
2022-12-12 11:00:00,19.41,19.41,19.29,19.3,146546.0,16.0857,16.0857,15.9862,15.9945,146546.0
2022-12-12 11:30:00,19.3,19.33,19.25,19.26,63208.0,15.9945,16.0194,15.9531,15.9614,63208.0
2022-12-12 12:00:00,19.26,19.3,19.15,19.23,89842.0,15.9614,15.9945,15.8702,15.9365,89842.0
2022-12-12 12:30:00,19.23,19.33,19.21,19.32,74472.0,15.9365,16.0194,15.9199,16.0111,74472.0
2022-12-12 13:00:00,19.33,19.33,19.23,19.28,70441.0,16.0194,16.0194,15.9365,15.9779,70441.0
2022-12-12 13:30:00,19.28,19.38,19.28,19.36,39159.0,15.9779,16.0608,15.9779,16.0442,39159.0
2022-12-12 14:00:00,19.36,19.4,19.34,19.38,39248.0,16.0442,16.0774,16.0277,16.0608,39248.0
2022-12-12 14:30:00,19.37,19.46,19.36,19.44,66875.0,16.0525,16.1271,16.0442,16.1105,66875.0
2022-12-12 15:00:00,19.45,19.56,19.44,19.55,84348.0,16.1188,16.21,16.1105,16.2017,84348.0
2022-12-12 15:30:00,19.55,19.59,19.5,19.55,280144.0,16.2017,16.2348,16.1603,16.2017,280144.0
2022-12-13 09:30:00,20.06,20.27,20.01,20.13,190072.0,16.6243,16.7984,16.5829,16.6824,190072.0
2022-12-13 10:00:00,20.13,20.14,19.83,19.84,121665.0,16.6824,16.6906,16.4337,16.442,121665.0
2022-12-13 10:30:00,19.85,19.91,19.71,19.74,100066.0,16.4503,16.5,16.3343,16.3591,100066.0
2022-12-13 11:00:00,19.75,19.78,19.69,19.73,89753.0,16.3674,16.3923,16.3177,16.3509,89753.0
2022-12-13 11:30:00,19.74,19.76,19.61,19.66,86765.0,16.3591,16.3757,16.2514,16.2929,86765.0
2022-12-13 12:00:00,19.67,19.7,19.55,19.57,53450.0,16.3011,16.326,16.2017,16.2183,53450.0
2022-12-13 12:30:00,19.57,19.6,19.49,19.52,49814.0,16.2183,16.2431,16.152,16.1768,49814.0
2022-12-13 13:00:00,19.53,19.64,19.52,19.62,53164.0,16.1851,16.2763,16.1768,16.2597,53164.0
2022-12-13 13:30:00,19.62,19.67,19.61,19.65,48941.0,16.2597,16.3011,16.2514,16.2846,48941.0
2022-12-13 14:00:00,19.65,19.68,19.61,19.62,73271.0,16.2846,16.3094,16.2514,16.2597,73271.0
2022-12-13 14:30:00,19.62,19.68,19.59,19.64,135632.0,16.2597,16.3094,16.2348,16.2763,135632.0
2022-12-13 15:00:00,19.63,19.73,19.59,19.68,186103.0,16.268,16.3509,16.2348,16.3094,186103.0
2022-12-13 15:30:00,19.69,19.75,19.63,19.74,295702.0,16.3177,16.3674,16.268,16.3591,295702.0
2022-12-14 09:30:00,19.56,19.77,19.51,19.75,163390.0,16.21,16.384,16.1685,16.3674,163390.0
2022-12-14 10:00:00,19.75,19.96,19.75,19.94,82762.0,16.3674,16.5415,16.3674,16.5249,82762.0
2022-12-14 10:30:00,19.95,19.95,19.77,19.89,65761.0,16.5332,16.5332,16.384,16.4835,65761.0
2022-12-14 11:00:00,19.89,19.91,19.82,19.85,111742.0,16.4835,16.5,16.4254,16.4503,111742.0
2022-12-14 11:30:00,19.85,19.86,19.78,19.82,77149.0,16.4503,16.4586,16.3923,16.4254,77149.0
2022-12-14 12:00:00,19.81,19.83,19.74,19.76,82125.0,16.4172,16.4337,16.3591,16.3757,82125.0
2022-12-14 12:30:00,19.76,19.78,19.72,19.75,78643.0,16.3757,16.3923,16.3426,16.3674,78643.0
2022-12-14 13:00:00,19.75,19.84,19.74,19.83,69679.0,16.3674,16.442,16.3591,16.4337,69679.0
2022-12-14 13:30:00,19.83,19.89,19.82,19.82,66051.0,16.4337,16.4835,16.4254,16.4254,66051.0
2022-12-14 14:00:00,19.82,19.82,19.51,19.61,106273.0,16.4254,16.4254,16.1685,16.2514,106273.0
2022-12-14 14:30:00,19.61,19.65,19.45,19.55,105025.0,16.2514,16.2846,16.1188,16.2017,105025.0
2022-12-14 15:00:00,19.54,19.71,19.42,19.43,134995.0,16.1934,16.3343,16.094,16.1022,134995.0
2022-12-14 15:30:00,19.42,19.5,19.37,19.46,359769.0,16.094,16.1603,16.0525,16.1271,359769.0
2022-12-15 09:30:00,19.24,19.42,19.24,19.26,86633.0,15.9448,16.094,15.9448,15.9614,86633.0
2022-12-15 10:00:00,19.26,19.27,19.18,19.24,64157.0,15.9614,15.9696,15.8951,15.9448,64157.0
2022-12-15 10:30:00,19.23,19.28,19.12,19.14,69332.0,15.9365,15.9779,15.8453,15.8619,69332.0
2022-12-15 11:00:00,19.14,19.21,19.14,19.16,70364.0,15.8619,15.9199,15.8619,15.8785,70364.0
2022-12-15 11:30:00,19.16,19.24,19.13,19.23,80937.0,15.8785,15.9448,15.8536,15.9365,80937.0
2022-12-15 12:00:00,19.23,19.3,19.23,19.3,146129.0,15.9365,15.9945,15.9365,15.9945,146129.0
2022-12-15 12:30:00,19.31,19.34,19.23,19.24,49106.0,16.0028,16.0277,15.9365,15.9448,49106.0
2022-12-15 13:00:00,19.23,19.27,19.16,19.25,118882.0,15.9365,15.9696,15.8785,15.9531,118882.0
2022-12-15 13:30:00,19.24,19.41,19.23,19.41,87513.0,15.9448,16.0857,15.9365,16.0857,87513.0
2022-12-15 14:00:00,19.41,19.43,19.35,19.43,131820.0,16.0857,16.1022,16.0359,16.1022,131820.0
2022-12-15 14:30:00,19.42,19.51,19.39,19.51,115232.0,16.094,16.1685,16.0691,16.1685,115232.0
2022-12-15 15:00:00,19.52,19.58,19.48,19.54,183886.0,16.1768,16.2266,16.1437,16.1934,183886.0
2022-12-15 15:30:00,19.55,19.55,19.45,19.53,531705.0,16.2017,16.2017,16.1188,16.1851,531705.0
2022-12-16 09:30:00,19.21,19.34,18.95,19.04,672855.0,15.9199,16.0277,15.7045,15.779,672855.0
2022-12-16 10:00:00,19.04,19.05,18.73,18.84,227325.0,15.779,15.7873,15.5221,15.6133,227325.0
2022-12-16 10:30:00,18.83,18.91,18.78,18.89,194444.0,15.605,15.6713,15.5636,15.6547,194444.0
2022-12-16 11:00:00,18.9,18.91,18.78,18.84,108672.0,15.663,15.6713,15.5636,15.6133,108672.0
2022-12-16 11:30:00,18.85,18.89,18.76,18.77,77213.0,15.6216,15.6547,15.547,15.5553,77213.0
2022-12-16 12:00:00,18.77,18.79,18.68,18.75,242306.0,15.5553,15.5719,15.4807,15.5387,242306.0
2022-12-16 12:30:00,18.74,18.85,18.74,18.77,120157.0,15.5304,15.6216,15.5304,15.5553,120157.0
2022-12-16 13:00:00,18.77,18.82,18.74,18.75,78870.0,15.5553,15.5967,15.5304,15.5387,78870.0
2022-12-16 13:30:00,18.74,18.78,18.7,18.71,168719.0,15.5304,15.5636,15.4973,15.5056,168719.0
2022-12-16 14:00:00,18.71,18.82,18.7,18.76,154654.0,15.5056,15.5967,15.4973,15.547,154654.0
2022-12-16 14:30:00,18.76,18.8,18.73,18.78,122459.0,15.547,15.5801,15.5221,15.5636,122459.0
2022-12-16 15:00:00,18.77,18.99,18.74,18.97,220372.0,15.5553,15.7376,15.5304,15.721,220372.0
2022-12-16 15:30:00,18.97,19.16,18.96,18.97,822481.0,15.721,15.8785,15.7127,15.721,822481.0
2022-12-19 09:30:00,18.95,18.99,18.75,18.81,96886.0,15.7045,15.7376,15.5387,15.5884,96886.0
2022-12-19 10:00:00,18.81,18.92,18.75,18.89,99731.0,15.5884,15.6796,15.5387,15.6547,99731.0
2022-12-19 10:30:00,18.89,18.92,18.82,18.83,131246.0,15.6547,15.6796,15.5967,15.605,131246.0
2022-12-19 11:00:00,18.82,18.84,18.79,18.82,153787.0,15.5967,15.6133,15.5719,15.5967,153787.0
2022-12-19 11:30:00,18.8,18.83,18.76,18.82,133514.0,15.5801,15.605,15.547,15.5967,133514.0
2022-12-19 12:00:00,18.82,18.84,18.6,18.64,87466.0,15.5967,15.6133,15.4144,15.4475,87466.0
2022-12-19 12:30:00,18.64,18.69,18.62,18.64,97116.0,15.4475,15.489,15.431,15.4475,97116.0
2022-12-19 13:00:00,18.64,18.66,18.59,18.6,89578.0,15.4475,15.4641,15.4061,15.4144,89578.0
2022-12-19 13:30:00,18.59,18.61,18.4,18.41,107930.0,15.4061,15.4227,15.2486,15.2569,107930.0
2022-12-19 14:00:00,18.4,18.4,18.32,18.32,100444.0,15.2486,15.2486,15.1824,15.1824,100444.0
2022-12-19 14:30:00,18.32,18.35,18.3,18.34,101079.0,15.1824,15.2072,15.1658,15.1989,101079.0
2022-12-19 15:00:00,18.35,18.43,18.33,18.41,242720.0,15.2072,15.2735,15.1906,15.2569,242720.0
2022-12-19 15:30:00,18.42,18.51,18.41,18.5,426347.0,15.2652,15.3398,15.2569,15.3315,426347.0
2022-12-20 09:30:00,18.34,18.42,18.16,18.24,109735.0,15.1989,15.2652,15.0498,15.1161,109735.0
2022-12-20 10:00:00,18.25,18.43,18.25,18.39,51060.0,15.1243,15.2735,15.1243,15.2404,51060.0
2022-12-20 10:30:00,18.4,18.54,18.39,18.39,198923.0,15.2486,15.3647,15.2404,15.2404,198923.0
2022-12-20 11:00:00,18.39,18.41,18.34,18.38,87371.0,15.2404,15.2569,15.1989,15.2321,87371.0
2022-12-20 11:30:00,18.38,18.42,18.33,18.38,77972.0,15.2321,15.2652,15.1906,15.2321,77972.0
2022-12-20 12:00:00,18.38,18.42,18.37,18.39,52786.0,15.2321,15.2652,15.2238,15.2404,52786.0
2022-12-20 12:30:00,18.39,18.41,18.35,18.39,56800.0,15.2404,15.2569,15.2072,15.2404,56800.0
2022-12-20 13:00:00,18.38,18.4,18.35,18.35,175409.0,15.2321,15.2486,15.2072,15.2072,175409.0
2022-12-20 13:30:00,18.35,18.4,18.35,18.39,168155.0,15.2072,15.2486,15.2072,15.2404,168155.0
2022-12-20 14:00:00,18.39,18.47,18.39,18.44,128776.0,15.2404,15.3067,15.2404,15.2818,128776.0
2022-12-20 14:30:00,18.44,18.45,18.38,18.45,183003.0,15.2818,15.2901,15.2321,15.2901,183003.0
2022-12-20 15:00:00,18.44,18.47,18.41,18.46,190436.0,15.2818,15.3067,15.2569,15.2984,190436.0
2022-12-20 15:30:00,18.46,18.49,18.35,18.38,318741.0,15.2984,15.3232,15.2072,15.2321,318741.0
2022-12-21 09:30:00,18.5,18.69,18.5,18.68,191763.0,15.3315,15.489,15.3315,15.4807,191763.0
2022-12-21 10:00:00,18.68,18.83,18.66,18.8,161418.0,15.4807,15.605,15.4641,15.5801,161418.0
2022-12-21 10:30:00,18.8,18.89,18.79,18.87,151164.0,15.5801,15.6547,15.5719,15.6382,151164.0
2022-12-21 11:00:00,18.87,18.93,18.86,18.93,92694.0,15.6382,15.6879,15.6299,15.6879,92694.0
2022-12-21 11:30:00,18.93,18.95,18.85,18.9,99995.0,15.6879,15.7045,15.6216,15.663,99995.0
2022-12-21 12:00:00,18.89,18.91,18.86,18.88,47682.0,15.6547,15.6713,15.6299,15.6464,47682.0
2022-12-21 12:30:00,18.88,18.89,18.8,18.82,53975.0,15.6464,15.6547,15.5801,15.5967,53975.0
2022-12-21 13:00:00,18.83,18.86,18.8,18.82,47749.0,15.605,15.6299,15.5801,15.5967,47749.0
2022-12-21 13:30:00,18.83,18.87,18.82,18.86,39962.0,15.605,15.6382,15.5967,15.6299,39962.0
2022-12-21 14:00:00,18.85,18.87,18.77,18.78,65084.0,15.6216,15.6382,15.5553,15.5636,65084.0
2022-12-21 14:30:00,18.77,18.79,18.66,18.66,123303.0,15.5553,15.5719,15.4641,15.4641,123303.0
2022-12-21 15:00:00,18.66,18.68,18.55,18.56,265173.0,15.4641,15.4807,15.373,15.3812,265173.0
2022-12-21 15:30:00,18.57,18.7,18.52,18.69,575232.0,15.3895,15.4973,15.3481,15.489,575232.0
2022-12-22 09:30:00,18.52,18.56,18.43,18.55,247307.0,15.3481,15.3812,15.2735,15.373,247307.0
2022-12-22 10:00:00,18.55,18.56,18.48,18.5,105258.0,15.373,15.3812,15.3149,15.3315,105258.0
2022-12-22 10:30:00,18.5,18.56,18.48,18.51,151573.0,15.3315,15.3812,15.3149,15.3398,151573.0
2022-12-22 11:00:00,18.51,18.55,18.49,18.52,134956.0,15.3398,15.373,15.3232,15.3481,134956.0
2022-12-22 11:30:00,18.52,18.52,18.41,18.42,142776.0,15.3481,15.3481,15.2569,15.2652,142776.0
2022-12-22 12:00:00,18.42,18.45,18.28,18.29,123861.0,15.2652,15.2901,15.1492,15.1575,123861.0
2022-12-22 12:30:00,18.3,18.33,18.25,18.3,112631.0,15.1658,15.1906,15.1243,15.1658,112631.0
2022-12-22 13:00:00,18.31,18.34,18.28,18.32,152578.0,15.1741,15.1989,15.1492,15.1824,152578.0
2022-12-22 13:30:00,18.32,18.33,18.27,18.32,157208.0,15.1824,15.1906,15.1409,15.1824,157208.0
2022-12-22 14:00:00,18.33,18.39,18.31,18.39,180601.0,15.1906,15.2404,15.1741,15.2404,180601.0
2022-12-22 14:30:00,18.38,18.43,18.32,18.42,135376.0,15.2321,15.2735,15.1824,15.2652,135376.0
2022-12-22 15:00:00,18.42,18.58,18.41,18.55,210422.0,15.2652,15.3978,15.2569,15.373,210422.0
2022-12-22 15:30:00,18.55,18.66,18.52,18.62,542874.0,15.373,15.4641,15.3481,15.431,542874.0
2022-12-23 09:30:00,18.58,18.63,18.46,18.49,68243.0,15.3978,15.4393,15.2984,15.3232,68243.0
2022-12-23 10:00:00,18.5,18.6,18.47,18.58,40016.0,15.3315,15.4144,15.3067,15.3978,40016.0
2022-12-23 10:30:00,18.59,18.65,18.55,18.55,24557.0,15.4061,15.4558,15.373,15.373,24557.0
2022-12-23 11:00:00,18.55,18.56,18.47,18.5,64733.0,15.373,15.3812,15.3067,15.3315,64733.0
2022-12-23 11:30:00,18.5,18.56,18.49,18.55,35171.0,15.3315,15.3812,15.3232,15.373,35171.0
2022-12-23 12:00:00,18.55,18.59,18.53,18.54,38534.0,15.373,15.4061,15.3564,15.3647,38534.0
2022-12-23 12:30:00,18.54,18.63,18.54,18.62,59995.0,15.3647,15.4393,15.3647,15.431,59995.0
2022-12-23 13:00:00,18.63,18.65,18.58,18.59,40554.0,15.4393,15.4558,15.3978,15.4061,40554.0
2022-12-23 13:30:00,18.59,18.59,18.5,18.52,58728.0,15.4061,15.4061,15.3315,15.3481,58728.0
2022-12-23 14:00:00,18.52,18.58,18.51,18.57,40418.0,15.3481,15.3978,15.3398,15.3895,40418.0
2022-12-23 14:30:00,18.57,18.74,18.57,18.74,273246.0,15.3895,15.5304,15.3895,15.5304,273246.0
2022-12-23 15:00:00,18.74,18.8,18.72,18.77,127737.0,15.5304,15.5801,15.5138,15.5553,127737.0
2022-12-23 15:30:00,18.77,18.83,18.72,18.82,228809.0,15.5553,15.605,15.5138,15.5967,228809.0
2022-12-27 09:30:00,18.84,18.85,18.72,18.75,75325.0,15.6133,15.6216,15.5138,15.5387,75325.0
2022-12-27 10:00:00,18.73,19.01,18.71,18.96,107931.0,15.5221,15.7542,15.5056,15.7127,107931.0
2022-12-27 10:30:00,18.97,19.07,18.93,19.01,84304.0,15.721,15.8039,15.6879,15.7542,84304.0
2022-12-27 11:00:00,19.02,19.06,19.01,19.03,64200.0,15.7625,15.7956,15.7542,15.7708,64200.0
2022-12-27 11:30:00,19.03,19.09,19.0,19.04,81977.0,15.7708,15.8205,15.7459,15.779,81977.0
2022-12-27 12:00:00,19.05,19.12,19.04,19.1,56512.0,15.7873,15.8453,15.779,15.8288,56512.0
2022-12-27 12:30:00,19.1,19.15,19.06,19.11,62840.0,15.8288,15.8702,15.7956,15.837,62840.0
2022-12-27 13:00:00,19.11,19.14,19.1,19.1,62766.0,15.837,15.8619,15.8288,15.8288,62766.0
2022-12-27 13:30:00,19.11,19.12,19.05,19.08,85757.0,15.837,15.8453,15.7873,15.8122,85757.0
2022-12-27 14:00:00,19.09,19.16,19.08,19.11,93730.0,15.8205,15.8785,15.8122,15.837,93730.0
2022-12-27 14:30:00,19.12,19.17,19.11,19.14,57551.0,15.8453,15.8868,15.837,15.8619,57551.0
2022-12-27 15:00:00,19.14,19.26,19.14,19.26,102316.0,15.8619,15.9614,15.8619,15.9614,102316.0
2022-12-27 15:30:00,19.26,19.32,19.25,19.29,586943.0,15.9614,16.0111,15.9531,15.9862,586943.0
2022-12-28 09:30:00,19.36,19.49,19.33,19.38,113932.0,16.0442,16.152,16.0194,16.0608,113932.0
2022-12-28 10:00:00,19.37,19.58,19.37,19.42,314652.0,16.0525,16.2266,16.0525,16.094,314652.0
2022-12-28 10:30:00,19.41,19.45,19.36,19.38,91158.0,16.0857,16.1188,16.0442,16.0608,91158.0
2022-12-28 11:00:00,19.38,19.38,19.29,19.31,360762.0,16.0608,16.0608,15.9862,16.0028,360762.0
2022-12-28 11:30:00,19.32,19.35,19.25,19.32,86257.0,16.0111,16.0359,15.9531,16.0111,86257.0
2022-12-28 12:00:00,19.32,19.33,19.19,19.2,111586.0,16.0111,16.0194,15.9033,15.9116,111586.0
2022-12-28 12:30:00,19.2,19.27,19.15,19.27,60704.0,15.9116,15.9696,15.8702,15.9696,60704.0
2022-12-28 13:00:00,19.27,19.3,19.23,19.26,70549.0,15.9696,15.9945,15.9365,15.9614,70549.0
2022-12-28 13:30:00,19.27,19.27,19.21,19.21,70308.0,15.9696,15.9696,15.9199,15.9199,70308.0
2022-12-28 14:00:00,19.21,19.23,19.18,19.2,83177.0,15.9199,15.9365,15.8951,15.9116,83177.0
2022-12-28 14:30:00,19.2,19.22,19.16,19.18,117657.0,15.9116,15.9282,15.8785,15.8951,117657.0
2022-12-28 15:00:00,19.18,19.19,19.08,19.16,273048.0,15.8951,15.9033,15.8122,15.8785,273048.0
2022-12-28 15:30:00,19.16,19.18,19.04,19.07,480696.0,15.8785,15.8951,15.779,15.8039,480696.0
2022-12-29 09:30:00,19.16,19.25,19.06,19.24,68628.0,15.8785,15.9531,15.7956,15.9448,68628.0
2022-12-29 10:00:00,19.25,19.29,19.18,19.19,66329.0,15.9531,15.9862,15.8951,15.9033,66329.0
2022-12-29 10:30:00,19.19,19.26,19.19,19.24,84918.0,15.9033,15.9614,15.9033,15.9448,84918.0
2022-12-29 11:00:00,19.24,19.24,19.12,19.17,75136.0,15.9448,15.9448,15.8453,15.8868,75136.0
2022-12-29 11:30:00,19.18,19.33,19.18,19.32,76590.0,15.8951,16.0194,15.8951,16.0111,76590.0
2022-12-29 12:00:00,19.32,19.36,19.29,19.33,43155.0,16.0111,16.0442,15.9862,16.0194,43155.0
2022-12-29 12:30:00,19.33,19.35,19.32,19.32,69350.0,16.0194,16.0359,16.0111,16.0111,69350.0
2022-12-29 13:00:00,19.32,19.37,19.32,19.36,60773.0,16.0111,16.0525,16.0111,16.0442,60773.0
2022-12-29 13:30:00,19.35,19.36,19.31,19.35,60663.0,16.0359,16.0442,16.0028,16.0359,60663.0
2022-12-29 14:00:00,19.34,19.35,19.25,19.26,45854.0,16.0277,16.0359,15.9531,15.9614,45854.0
2022-12-29 14:30:00,19.26,19.27,19.22,19.23,79169.0,15.9614,15.9696,15.9282,15.9365,79169.0
2022-12-29 15:00:00,19.22,19.31,19.22,19.28,118871.0,15.9282,16.0028,15.9282,15.9779,118871.0
2022-12-29 15:30:00,19.27,19.34,19.27,19.27,245168.0,15.9696,16.0277,15.9696,15.9696,245168.0
2022-12-30 09:30:00,19.25,19.31,19.17,19.28,65320.0,15.9531,16.0028,15.8868,15.9779,65320.0
2022-12-30 10:00:00,19.28,19.47,19.28,19.47,172349.0,15.9779,16.1354,15.9779,16.1354,172349.0
2022-12-30 10:30:00,19.46,19.48,19.36,19.37,146896.0,16.1271,16.1437,16.0442,16.0525,146896.0
2022-12-30 11:00:00,19.37,19.4,19.32,19.33,55690.0,16.0525,16.0774,16.0111,16.0194,55690.0
2022-12-30 11:30:00,19.33,19.35,19.27,19.29,61712.0,16.0194,16.0359,15.9696,15.9862,61712.0
2022-12-30 12:00:00,19.29,19.29,19.23,19.25,51570.0,15.9862,15.9862,15.9365,15.9531,51570.0
2022-12-30 12:30:00,19.25,19.33,19.25,19.31,69439.0,15.9531,16.0194,15.9531,16.0028,69439.0
2022-12-30 13:00:00,19.31,19.32,19.14,19.2,66117.0,16.0028,16.0111,15.8619,15.9116,66117.0
2022-12-30 13:30:00,19.2,19.24,19.18,19.19,55823.0,15.9116,15.9448,15.8951,15.9033,55823.0
2022-12-30 14:00:00,19.19,19.2,19.1,19.12,65888.0,15.9033,15.9116,15.8288,15.8453,65888.0
2022-12-30 14:30:00,19.12,19.14,19.05,19.05,70861.0,15.8453,15.8619,15.7873,15.7873,70861.0
2022-12-30 15:00:00,19.05,19.15,19.03,19.12,98610.0,15.7873,15.8702,15.7708,15.8453,98610.0
2022-12-30 15:30:00,19.12,19.29,19.11,19.27,493010.0,15.8453,15.9862,15.837,15.9696,493010.0
2023-01-03 09:30:00,19.48,19.7,19.34,19.34,221149.0,16.1437,16.326,16.0277,16.0277,221149.0
2023-01-03 10:00:00,19.35,19.43,19.28,19.42,144493.0,16.0359,16.1022,15.9779,16.094,144493.0
2023-01-03 10:30:00,19.41,19.66,19.35,19.64,222654.0,16.0857,16.2929,16.0359,16.2763,222654.0
2023-01-03 11:00:00,19.65,19.68,19.42,19.47,135044.0,16.2846,16.3094,16.094,16.1354,135044.0
2023-01-03 11:30:00,19.46,19.53,19.42,19.52,80008.0,16.1271,16.1851,16.094,16.1768,80008.0
2023-01-03 12:00:00,19.52,19.56,19.45,19.53,86965.0,16.1768,16.21,16.1188,16.1851,86965.0
2023-01-03 12:30:00,19.52,19.6,19.46,19.59,219485.0,16.1768,16.2431,16.1271,16.2348,219485.0
2023-01-03 13:00:00,19.59,19.6,19.46,19.57,336565.0,16.2348,16.2431,16.1271,16.2183,336565.0
2023-01-03 13:30:00,19.56,19.63,19.52,19.62,189279.0,16.21,16.268,16.1768,16.2597,189279.0
2023-01-03 14:00:00,19.62,19.71,19.56,19.57,239444.0,16.2597,16.3343,16.21,16.2183,239444.0
2023-01-03 14:30:00,19.56,19.7,19.51,19.66,243804.0,16.21,16.326,16.1685,16.2929,243804.0
2023-01-03 15:00:00,19.66,19.79,19.65,19.77,242572.0,16.2929,16.4006,16.2846,16.384,242572.0
2023-01-03 15:30:00,19.77,19.83,19.67,19.68,589453.0,16.384,16.4337,16.3011,16.3094,589453.0
2023-01-04 09:30:00,19.85,20.06,19.83,20.05,106132.0,16.4503,16.6243,16.4337,16.6161,106132.0
2023-01-04 10:00:00,20.05,20.23,19.95,20.21,177189.0,16.6161,16.7652,16.5332,16.7487,177189.0
2023-01-04 10:30:00,20.21,20.29,20.15,20.19,149517.0,16.7487,16.815,16.6989,16.7321,149517.0
2023-01-04 11:00:00,20.2,20.26,20.16,20.25,127128.0,16.7404,16.7901,16.7072,16.7818,127128.0
2023-01-04 11:30:00,20.25,20.36,20.23,20.34,93721.0,16.7818,16.873,16.7652,16.8564,93721.0
2023-01-04 12:00:00,20.34,20.35,20.27,20.28,75440.0,16.8564,16.8647,16.7984,16.8067,75440.0
2023-01-04 12:30:00,20.28,20.36,20.27,20.29,75879.0,16.8067,16.873,16.7984,16.815,75879.0
2023-01-04 13:00:00,20.28,20.34,20.24,20.26,86533.0,16.8067,16.8564,16.7735,16.7901,86533.0
2023-01-04 13:30:00,20.26,20.3,20.18,20.19,76179.0,16.7901,16.8232,16.7238,16.7321,76179.0
2023-01-04 14:00:00,20.2,20.3,20.07,20.1,198231.0,16.7404,16.8232,16.6326,16.6575,198231.0
2023-01-04 14:30:00,20.1,20.18,20.07,20.17,139977.0,16.6575,16.7238,16.6326,16.7155,139977.0
2023-01-04 15:00:00,20.17,20.34,20.16,20.27,241242.0,16.7155,16.8564,16.7072,16.7984,241242.0
2023-01-04 15:30:00,20.26,20.31,20.13,20.2,499085.0,16.7901,16.8315,16.6824,16.7404,499085.0
2023-01-05 09:30:00,20.0,20.1,19.77,19.95,308968.0,16.5746,16.6575,16.384,16.5332,308968.0
2023-01-05 10:00:00,19.95,20.11,19.88,19.96,263606.0,16.5332,16.6658,16.4752,16.5415,263606.0
2023-01-05 10:30:00,19.96,20.04,19.9,19.98,271520.0,16.5415,16.6078,16.4917,16.558,271520.0
2023-01-05 11:00:00,19.98,20.15,19.96,20.14,260443.0,16.558,16.6989,16.5415,16.6906,260443.0
2023-01-05 11:30:00,20.14,20.15,20.02,20.08,217238.0,16.6906,16.6989,16.5912,16.6409,217238.0
2023-01-05 12:00:00,20.07,20.14,20.07,20.12,88059.0,16.6326,16.6906,16.6326,16.6741,88059.0
2023-01-05 12:30:00,20.11,20.15,20.08,20.1,91252.0,16.6658,16.6989,16.6409,16.6575,91252.0
2023-01-05 13:00:00,20.1,20.19,20.1,20.14,167378.0,16.6575,16.7321,16.6575,16.6906,167378.0
2023-01-05 13:30:00,20.15,20.21,20.11,20.15,138648.0,16.6989,16.7487,16.6658,16.6989,138648.0
2023-01-05 14:00:00,20.16,20.2,20.08,20.14,102607.0,16.7072,16.7404,16.6409,16.6906,102607.0
2023-01-05 14:30:00,20.14,20.34,20.14,20.24,502167.0,16.6906,16.8564,16.6906,16.7735,502167.0
2023-01-05 15:00:00,20.24,20.3,20.15,20.23,225087.0,16.7735,16.8232,16.6989,16.7652,225087.0
2023-01-05 15:30:00,20.23,20.3,20.2,20.25,858264.0,16.7652,16.8232,16.7404,16.7818,858264.0
2023-01-06 09:30:00,20.42,20.57,20.35,20.41,172317.0,16.9227,17.047,16.8647,16.9144,172317.0
2023-01-06 10:00:00,20.42,20.58,20.38,20.43,195608.0,16.9227,17.0553,16.8895,16.931,195608.0
2023-01-06 10:30:00,20.43,20.65,20.41,20.62,127120.0,16.931,17.1133,16.9144,17.0884,127120.0
2023-01-06 11:00:00,20.61,20.62,20.54,20.57,86719.0,17.0801,17.0884,17.0221,17.047,86719.0
2023-01-06 11:30:00,20.57,20.68,20.56,20.64,84955.0,17.047,17.1382,17.0387,17.105,84955.0
2023-01-06 12:00:00,20.64,20.64,20.51,20.53,81705.0,17.105,17.105,16.9973,17.0138,81705.0
2023-01-06 12:30:00,20.53,20.59,20.52,20.56,47258.0,17.0138,17.0636,17.0056,17.0387,47258.0
2023-01-06 13:00:00,20.56,20.61,20.53,20.54,49270.0,17.0387,17.0801,17.0138,17.0221,49270.0
2023-01-06 13:30:00,20.54,20.64,20.54,20.62,45010.0,17.0221,17.105,17.0221,17.0884,45010.0
2023-01-06 14:00:00,20.63,20.66,20.57,20.6,166333.0,17.0967,17.1216,17.047,17.0719,166333.0
2023-01-06 14:30:00,20.59,20.64,20.53,20.62,242747.0,17.0636,17.105,17.0138,17.0884,242747.0
2023-01-06 15:00:00,20.62,20.71,20.61,20.64,192446.0,17.0884,17.163,17.0801,17.105,192446.0
2023-01-06 15:30:00,20.64,20.8,20.62,20.76,407763.0,17.105,17.2376,17.0884,17.2045,407763.0
2023-01-09 09:30:00,20.66,20.96,20.62,20.83,313360.0,17.1216,17.3702,17.0884,17.2625,313360.0
2023-01-09 10:00:00,20.83,20.91,20.79,20.86,270606.0,17.2625,17.3288,17.2293,17.2873,270606.0
2023-01-09 10:30:00,20.87,20.93,20.82,20.88,127976.0,17.2956,17.3453,17.2542,17.3039,127976.0
2023-01-09 11:00:00,20.88,20.97,20.83,20.96,105714.0,17.3039,17.3785,17.2625,17.3702,105714.0
2023-01-09 11:30:00,20.96,21.01,20.89,20.94,126899.0,17.3702,17.4116,17.3122,17.3536,126899.0
2023-01-09 12:00:00,20.93,20.98,20.88,20.95,136347.0,17.3453,17.3868,17.3039,17.3619,136347.0
2023-01-09 12:30:00,20.94,20.98,20.87,20.91,144720.0,17.3536,17.3868,17.2956,17.3288,144720.0
2023-01-09 13:00:00,20.91,20.99,20.85,20.99,235796.0,17.3288,17.3951,17.279,17.3951,235796.0
2023-01-09 13:30:00,20.98,20.99,20.78,20.79,194083.0,17.3868,17.3951,17.221,17.2293,194083.0
2023-01-09 14:00:00,20.78,20.88,20.78,20.86,302926.0,17.221,17.3039,17.221,17.2873,302926.0
2023-01-09 14:30:00,20.86,20.86,20.75,20.77,96019.0,17.2873,17.2873,17.1962,17.2127,96019.0
2023-01-09 15:00:00,20.76,20.84,20.75,20.8,163315.0,17.2045,17.2708,17.1962,17.2376,163315.0
2023-01-09 15:30:00,20.8,20.82,20.73,20.77,404208.0,17.2376,17.2542,17.1796,17.2127,404208.0
2023-01-10 09:30:00,20.64,20.77,20.53,20.61,204594.0,17.105,17.2127,17.0138,17.0801,204594.0
2023-01-10 10:00:00,20.61,20.64,20.47,20.48,215744.0,17.0801,17.105,16.9641,16.9724,215744.0
2023-01-10 10:30:00,20.48,20.56,20.43,20.51,132713.0,16.9724,17.0387,16.931,16.9973,132713.0
2023-01-10 11:00:00,20.5,20.57,20.49,20.53,95562.0,16.989,17.047,16.9807,17.0138,95562.0
2023-01-10 11:30:00,20.53,20.59,20.53,20.57,105830.0,17.0138,17.0636,17.0138,17.047,105830.0
2023-01-10 12:00:00,20.56,20.6,20.54,20.6,44739.0,17.0387,17.0719,17.0221,17.0719,44739.0
2023-01-10 12:30:00,20.6,20.67,20.58,20.63,42035.0,17.0719,17.1299,17.0553,17.0967,42035.0
2023-01-10 13:00:00,20.63,20.69,20.6,20.68,91987.0,17.0967,17.1464,17.0719,17.1382,91987.0
2023-01-10 13:30:00,20.67,20.71,20.63,20.67,70208.0,17.1299,17.163,17.0967,17.1299,70208.0
2023-01-10 14:00:00,20.67,20.67,20.51,20.55,377187.0,17.1299,17.1299,16.9973,17.0304,377187.0
2023-01-10 14:30:00,20.53,20.54,20.46,20.51,178424.0,17.0138,17.0221,16.9558,16.9973,178424.0
2023-01-10 15:00:00,20.51,20.55,20.4,20.41,980199.0,16.9973,17.0304,16.9061,16.9144,980199.0
2023-01-10 15:30:00,20.4,20.53,20.31,20.5,1008668.0,16.9061,17.0138,16.8315,16.989,1008668.0
2023-01-11 09:30:00,20.67,20.93,20.65,20.89,289334.0,17.1299,17.3453,17.1133,17.3122,289334.0
2023-01-11 10:00:00,20.89,20.89,20.65,20.66,348003.0,17.3122,17.3122,17.1133,17.1216,348003.0
2023-01-11 10:30:00,20.66,20.79,20.59,20.77,171423.0,17.1216,17.2293,17.0636,17.2127,171423.0
2023-01-11 11:00:00,20.78,20.88,20.78,20.83,102045.0,17.221,17.3039,17.221,17.2625,102045.0
2023-01-11 11:30:00,20.82,20.85,20.73,20.76,100691.0,17.2542,17.279,17.1796,17.2045,100691.0
2023-01-11 12:00:00,20.76,20.89,20.75,20.88,81379.0,17.2045,17.3122,17.1962,17.3039,81379.0
2023-01-11 12:30:00,20.87,20.93,20.81,20.82,58454.0,17.2956,17.3453,17.2459,17.2542,58454.0
2023-01-11 13:00:00,20.82,20.94,20.82,20.94,161658.0,17.2542,17.3536,17.2542,17.3536,161658.0
2023-01-11 13:30:00,20.93,20.96,20.85,20.86,78385.0,17.3453,17.3702,17.279,17.2873,78385.0
2023-01-11 14:00:00,20.86,20.95,20.86,20.94,68078.0,17.2873,17.3619,17.2873,17.3536,68078.0
2023-01-11 14:30:00,20.95,21.0,20.94,20.95,81836.0,17.3619,17.4034,17.3536,17.3619,81836.0
2023-01-11 15:00:00,20.95,20.98,20.92,20.98,176031.0,17.3619,17.3868,17.3371,17.3868,176031.0
2023-01-11 15:30:00,20.97,20.99,20.87,20.94,430765.0,17.3785,17.3951,17.2956,17.3536,430765.0
2023-01-12 09:30:00,20.99,21.12,20.76,20.82,278255.0,17.3951,17.5028,17.2045,17.2542,278255.0
2023-01-12 10:00:00,20.82,20.89,20.7,20.83,228813.0,17.2542,17.3122,17.1547,17.2625,228813.0
2023-01-12 10:30:00,20.82,20.89,20.71,20.82,186425.0,17.2542,17.3122,17.163,17.2542,186425.0
2023-01-12 11:00:00,20.82,20.88,20.77,20.82,122030.0,17.2542,17.3039,17.2127,17.2542,122030.0
2023-01-12 11:30:00,20.82,20.87,20.78,20.87,97877.0,17.2542,17.2956,17.221,17.2956,97877.0
2023-01-12 12:00:00,20.87,21.02,20.86,21.02,111959.0,17.2956,17.4199,17.2873,17.4199,111959.0
2023-01-12 12:30:00,21.02,21.1,20.99,21.07,57375.0,17.4199,17.4862,17.3951,17.4614,57375.0
2023-01-12 13:00:00,21.07,21.19,21.03,21.04,112793.0,17.4614,17.5608,17.4282,17.4365,112793.0
2023-01-12 13:30:00,21.04,21.11,21.03,21.08,150898.0,17.4365,17.4945,17.4282,17.4696,150898.0
2023-01-12 14:00:00,21.09,21.22,21.07,21.14,159540.0,17.4779,17.5857,17.4614,17.5194,159540.0
2023-01-12 14:30:00,21.14,21.2,21.12,21.14,85432.0,17.5194,17.5691,17.5028,17.5194,85432.0
2023-01-12 15:00:00,21.14,21.18,21.07,21.12,89440.0,17.5194,17.5525,17.4614,17.5028,89440.0
2023-01-12 15:30:00,21.12,21.15,21.04,21.08,442239.0,17.5028,17.5277,17.4365,17.4696,442239.0
2023-01-13 09:30:00,20.89,21.04,20.87,20.88,273991.0,17.3122,17.4365,17.2956,17.3039,273991.0
2023-01-13 10:00:00,20.86,20.94,20.8,20.92,182223.0,17.2873,17.3536,17.2376,17.3371,182223.0
2023-01-13 10:30:00,20.92,20.94,20.81,20.81,100028.0,17.3371,17.3536,17.2459,17.2459,100028.0
2023-01-13 11:00:00,20.82,20.83,20.71,20.72,102088.0,17.2542,17.2625,17.163,17.1713,102088.0
2023-01-13 11:30:00,20.71,20.73,20.65,20.71,104187.0,17.163,17.1796,17.1133,17.163,104187.0
2023-01-13 12:00:00,20.71,20.78,20.7,20.71,125021.0,17.163,17.221,17.1547,17.163,125021.0
2023-01-13 12:30:00,20.71,20.76,20.7,20.73,115459.0,17.163,17.2045,17.1547,17.1796,115459.0
2023-01-13 13:00:00,20.73,20.76,20.68,20.69,74930.0,17.1796,17.2045,17.1382,17.1464,74930.0
2023-01-13 13:30:00,20.68,20.74,20.66,20.71,90856.0,17.1382,17.1879,17.1216,17.163,90856.0
2023-01-13 14:00:00,20.71,20.76,20.69,20.73,58321.0,17.163,17.2045,17.1464,17.1796,58321.0
2023-01-13 14:30:00,20.73,20.78,20.7,20.77,151468.0,17.1796,17.221,17.1547,17.2127,151468.0
2023-01-13 15:00:00,20.77,20.77,20.68,20.69,87066.0,17.2127,17.2127,17.1382,17.1464,87066.0
2023-01-13 15:30:00,20.68,20.73,20.63,20.66,521364.0,17.1382,17.1796,17.0967,17.1216,521364.0
2023-01-17 09:30:00,20.63,20.74,20.57,20.65,170452.0,17.0967,17.1879,17.047,17.1133,170452.0
2023-01-17 10:00:00,20.65,20.89,20.65,20.86,125774.0,17.1133,17.3122,17.1133,17.2873,125774.0
2023-01-17 10:30:00,20.85,20.95,20.82,20.93,120358.0,17.279,17.3619,17.2542,17.3453,120358.0
2023-01-17 11:00:00,20.93,21.0,20.89,21.0,130421.0,17.3453,17.4034,17.3122,17.4034,130421.0
2023-01-17 11:30:00,21.0,21.03,20.95,21.01,128654.0,17.4034,17.4282,17.3619,17.4116,128654.0
2023-01-17 12:00:00,21.0,21.03,20.96,20.97,92201.0,17.4034,17.4282,17.3702,17.3785,92201.0
2023-01-17 12:30:00,20.97,21.02,20.96,20.96,79747.0,17.3785,17.4199,17.3702,17.3702,79747.0
2023-01-17 13:00:00,20.96,21.03,20.95,20.98,174185.0,17.3702,17.4282,17.3619,17.3868,174185.0
2023-01-17 13:30:00,20.98,21.03,20.92,20.96,150793.0,17.3868,17.4282,17.3371,17.3702,150793.0
2023-01-17 14:00:00,20.96,21.0,20.87,20.89,108066.0,17.3702,17.4034,17.2956,17.3122,108066.0
2023-01-17 14:30:00,20.89,20.95,20.87,20.9,84229.0,17.3122,17.3619,17.2956,17.3205,84229.0
2023-01-17 15:00:00,20.91,20.99,20.89,20.96,131906.0,17.3288,17.3951,17.3122,17.3702,131906.0
2023-01-17 15:30:00,20.96,21.02,20.93,21.02,446673.0,17.3702,17.4199,17.3453,17.4199,446673.0
2023-01-18 09:30:00,21.02,21.13,20.96,21.06,217404.0,17.4199,17.5111,17.3702,17.4531,217404.0
2023-01-18 10:00:00,21.05,21.16,21.05,21.14,162093.0,17.4448,17.5359,17.4448,17.5194,162093.0
2023-01-18 10:30:00,21.15,21.16,20.9,20.95,145383.0,17.5277,17.5359,17.3205,17.3619,145383.0
2023-01-18 11:00:00,20.94,20.97,20.81,20.85,109576.0,17.3536,17.3785,17.2459,17.279,109576.0
2023-01-18 11:30:00,20.83,20.87,20.8,20.86,70519.0,17.2625,17.2956,17.2376,17.2873,70519.0
2023-01-18 12:00:00,20.87,20.9,20.8,20.8,77769.0,17.2956,17.3205,17.2376,17.2376,77769.0
2023-01-18 12:30:00,20.8,20.85,20.79,20.82,84638.0,17.2376,17.279,17.2293,17.2542,84638.0
2023-01-18 13:00:00,20.82,20.89,20.77,20.89,113409.0,17.2542,17.3122,17.2127,17.3122,113409.0
2023-01-18 13:30:00,20.89,21.0,20.86,20.97,225125.0,17.3122,17.4034,17.2873,17.3785,225125.0
2023-01-18 14:00:00,20.98,21.04,20.95,21.03,103062.0,17.3868,17.4365,17.3619,17.4282,103062.0
2023-01-18 14:30:00,21.03,21.08,21.02,21.03,95838.0,17.4282,17.4696,17.4199,17.4282,95838.0
2023-01-18 15:00:00,21.02,21.11,21.02,21.03,149763.0,17.4199,17.4945,17.4199,17.4282,149763.0
2023-01-18 15:30:00,21.03,21.03,20.9,20.92,335470.0,17.4282,17.4282,17.3205,17.3371,335470.0
2023-01-19 09:30:00,20.83,20.94,20.69,20.91,245154.0,17.2625,17.3536,17.1464,17.3288,245154.0
2023-01-19 10:00:00,20.92,20.93,20.76,20.8,125884.0,17.3371,17.3453,17.2045,17.2376,125884.0
2023-01-19 10:30:00,20.79,20.82,20.73,20.75,132245.0,17.2293,17.2542,17.1796,17.1962,132245.0
2023-01-19 11:00:00,20.75,20.77,20.7,20.72,53127.0,17.1962,17.2127,17.1547,17.1713,53127.0
2023-01-19 11:30:00,20.71,20.77,20.71,20.77,85848.0,17.163,17.2127,17.163,17.2127,85848.0
2023-01-19 12:00:00,20.77,20.83,20.77,20.82,56205.0,17.2127,17.2625,17.2127,17.2542,56205.0
2023-01-19 12:30:00,20.82,20.91,20.82,20.89,62921.0,17.2542,17.3288,17.2542,17.3122,62921.0
2023-01-19 13:00:00,20.9,20.93,20.85,20.87,88435.0,17.3205,17.3453,17.279,17.2956,88435.0
2023-01-19 13:30:00,20.87,20.95,20.87,20.92,68145.0,17.2956,17.3619,17.2956,17.3371,68145.0
2023-01-19 14:00:00,20.92,20.95,20.89,20.92,107246.0,17.3371,17.3619,17.3122,17.3371,107246.0
2023-01-19 14:30:00,20.93,20.95,20.9,20.93,79936.0,17.3453,17.3619,17.3205,17.3453,79936.0
2023-01-19 15:00:00,20.93,20.96,20.84,20.85,82514.0,17.3453,17.3702,17.2708,17.279,82514.0
2023-01-19 15:30:00,20.84,20.92,20.83,20.89,315576.0,17.2708,17.3371,17.2625,17.3122,315576.0
2023-01-20 09:30:00,20.85,20.95,20.81,20.91,140594.0,17.279,17.3619,17.2459,17.3288,140594.0
2023-01-20 10:00:00,20.9,21.03,20.87,21.02,122850.0,17.3205,17.4282,17.2956,17.4199,122850.0
2023-01-20 10:30:00,21.03,21.04,20.94,21.0,105350.0,17.4282,17.4365,17.3536,17.4034,105350.0
2023-01-20 11:00:00,21.01,21.07,20.98,21.04,108409.0,17.4116,17.4614,17.3868,17.4365,108409.0
2023-01-20 11:30:00,21.03,21.12,21.02,21.08,162507.0,17.4282,17.5028,17.4199,17.4696,162507.0
2023-01-20 12:00:00,21.09,21.13,20.98,20.98,118351.0,17.4779,17.5111,17.3868,17.3868,118351.0
2023-01-20 12:30:00,20.98,21.04,20.95,21.0,63897.0,17.3868,17.4365,17.3619,17.4034,63897.0
2023-01-20 13:00:00,21.0,21.03,20.93,20.98,101644.0,17.4034,17.4282,17.3453,17.3868,101644.0
2023-01-20 13:30:00,20.98,21.03,20.94,20.96,89943.0,17.3868,17.4282,17.3536,17.3702,89943.0
2023-01-20 14:00:00,20.95,20.99,20.92,20.99,80508.0,17.3619,17.3951,17.3371,17.3951,80508.0
2023-01-20 14:30:00,20.98,21.04,20.97,21.02,144589.0,17.3868,17.4365,17.3785,17.4199,144589.0
2023-01-20 15:00:00,21.02,21.06,21.01,21.05,140210.0,17.4199,17.4531,17.4116,17.4448,140210.0
2023-01-20 15:30:00,21.05,21.16,21.04,21.14,369889.0,17.4448,17.5359,17.4365,17.5194,369889.0
2023-01-23 09:30:00,21.16,21.25,21.06,21.23,314452.0,17.5359,17.6105,17.4531,17.594,314452.0
2023-01-23 10:00:00,21.23,21.36,21.15,21.31,153576.0,17.594,17.7017,17.5277,17.6603,153576.0
2023-01-23 10:30:00,21.3,21.46,21.3,21.46,183114.0,17.652,17.7846,17.652,17.7846,183114.0
2023-01-23 11:00:00,21.46,21.53,21.45,21.48,156508.0,17.7846,17.8426,17.7763,17.8011,156508.0
2023-01-23 11:30:00,21.48,21.59,21.48,21.55,106180.0,17.8011,17.8923,17.8011,17.8592,106180.0
2023-01-23 12:00:00,21.55,21.58,21.5,21.53,106406.0,17.8592,17.884,17.8177,17.8426,106406.0
2023-01-23 12:30:00,21.53,21.58,21.5,21.57,102208.0,17.8426,17.884,17.8177,17.8757,102208.0
2023-01-23 13:00:00,21.57,21.61,21.53,21.57,94589.0,17.8757,17.9089,17.8426,17.8757,94589.0
2023-01-23 13:30:00,21.58,21.61,21.54,21.57,105834.0,17.884,17.9089,17.8509,17.8757,105834.0
2023-01-23 14:00:00,21.57,21.59,21.52,21.53,94587.0,17.8757,17.8923,17.8343,17.8426,94587.0
2023-01-23 14:30:00,21.53,21.62,21.5,21.51,204889.0,17.8426,17.9172,17.8177,17.826,204889.0
2023-01-23 15:00:00,21.51,21.55,21.49,21.54,140151.0,17.826,17.8592,17.8094,17.8509,140151.0
2023-01-23 15:30:00,21.53,21.66,21.51,21.6,473596.0,17.8426,17.9503,17.826,17.9006,473596.0
2023-01-24 09:30:00,21.51,21.69,21.41,21.48,238901.0,17.826,17.9752,17.7431,17.8011,238901.0
2023-01-24 10:00:00,21.48,21.72,21.47,21.61,83081.0,17.8011,18.0,17.7929,17.9089,83081.0
2023-01-24 10:30:00,21.61,21.74,21.59,21.72,86770.0,17.9089,18.0166,17.8923,18.0,86770.0
2023-01-24 11:00:00,21.73,21.76,21.63,21.64,57418.0,18.0083,18.0332,17.9255,17.9337,57418.0
2023-01-24 11:30:00,21.64,21.64,21.55,21.62,99684.0,17.9337,17.9337,17.8592,17.9172,99684.0
2023-01-24 12:00:00,21.61,21.63,21.57,21.62,40812.0,17.9089,17.9255,17.8757,17.9172,40812.0
2023-01-24 12:30:00,21.62,21.62,21.55,21.56,39216.0,17.9172,17.9172,17.8592,17.8674,39216.0
2023-01-24 13:00:00,21.55,21.61,21.54,21.59,33347.0,17.8592,17.9089,17.8509,17.8923,33347.0
2023-01-24 13:30:00,21.59,21.64,21.57,21.6,129195.0,17.8923,17.9337,17.8757,17.9006,129195.0
2023-01-24 14:00:00,21.6,21.6,21.49,21.52,45431.0,17.9006,17.9006,17.8094,17.8343,45431.0
2023-01-24 14:30:00,21.52,21.56,21.5,21.55,37371.0,17.8343,17.8674,17.8177,17.8592,37371.0
2023-01-24 15:00:00,21.55,21.67,21.55,21.64,139893.0,17.8592,17.9586,17.8592,17.9337,139893.0
2023-01-24 15:30:00,21.64,21.64,21.41,21.44,1165055.0,17.9337,17.9337,17.7431,17.768,1165055.0
2023-01-25 09:30:00,21.36,21.46,21.25,21.31,222826.0,17.7017,17.7846,17.6105,17.6603,222826.0
2023-01-25 10:00:00,21.32,21.38,21.24,21.27,163360.0,17.6685,17.7183,17.6022,17.6271,163360.0
2023-01-25 10:30:00,21.28,21.31,21.17,21.23,373584.0,17.6354,17.6603,17.5442,17.594,373584.0
2023-01-25 11:00:00,21.21,21.27,21.18,21.22,82276.0,17.5774,17.6271,17.5525,17.5857,82276.0
2023-01-25 11:30:00,21.23,21.27,21.21,21.22,67597.0,17.594,17.6271,17.5774,17.5857,67597.0
2023-01-25 12:00:00,21.22,21.22,21.09,21.09,85103.0,17.5857,17.5857,17.4779,17.4779,85103.0
2023-01-25 12:30:00,21.1,21.1,20.96,20.98,87629.0,17.4862,17.4862,17.3702,17.3868,87629.0
2023-01-25 13:00:00,20.98,21.09,20.97,21.07,100797.0,17.3868,17.4779,17.3785,17.4614,100797.0
2023-01-25 13:30:00,21.08,21.15,21.05,21.08,74298.0,17.4696,17.5277,17.4448,17.4696,74298.0
2023-01-25 14:00:00,21.09,21.21,21.06,21.09,162319.0,17.4779,17.5774,17.4531,17.4779,162319.0
2023-01-25 14:30:00,21.09,21.11,21.02,21.02,159049.0,17.4779,17.4945,17.4199,17.4199,159049.0
2023-01-25 15:00:00,21.03,21.17,21.02,21.14,180452.0,17.4282,17.5442,17.4199,17.5194,180452.0
2023-01-25 15:30:00,21.14,21.17,21.08,21.11,530145.0,17.5194,17.5442,17.4696,17.4945,530145.0
2023-01-26 09:30:00,21.18,21.25,20.95,20.95,218017.0,17.5525,17.6105,17.3619,17.3619,218017.0
2023-01-26 10:00:00,20.98,21.05,20.9,20.95,182566.0,17.3868,17.4448,17.3205,17.3619,182566.0
2023-01-26 10:30:00,20.93,20.98,20.85,20.94,195160.0,17.3453,17.3868,17.279,17.3536,195160.0
2023-01-26 11:00:00,20.92,21.13,20.89,21.13,205244.0,17.3371,17.5111,17.3122,17.5111,205244.0
2023-01-26 11:30:00,21.13,21.15,21.06,21.08,203539.0,17.5111,17.5277,17.4531,17.4696,203539.0
2023-01-26 12:00:00,21.08,21.17,21.06,21.14,153825.0,17.4696,17.5442,17.4531,17.5194,153825.0
2023-01-26 12:30:00,21.14,21.15,21.06,21.08,104538.0,17.5194,17.5277,17.4531,17.4696,104538.0
2023-01-26 13:00:00,21.09,21.18,21.07,21.17,116433.0,17.4779,17.5525,17.4614,17.5442,116433.0
2023-01-26 13:30:00,21.18,21.26,21.17,21.18,137246.0,17.5525,17.6188,17.5442,17.5525,137246.0
2023-01-26 14:00:00,21.17,21.21,21.13,21.16,147409.0,17.5442,17.5774,17.5111,17.5359,147409.0
2023-01-26 14:30:00,21.16,21.18,21.02,21.07,120190.0,17.5359,17.5525,17.4199,17.4614,120190.0
2023-01-26 15:00:00,21.07,21.12,21.02,21.12,253339.0,17.4614,17.5028,17.4199,17.5028,253339.0
2023-01-26 15:30:00,21.11,21.19,21.06,21.18,449268.0,17.4945,17.5608,17.4531,17.5525,449268.0
2023-01-27 09:30:00,21.14,21.23,21.11,21.16,114818.0,17.5194,17.594,17.4945,17.5359,114818.0
2023-01-27 10:00:00,21.17,21.3,21.13,21.29,125448.0,17.5442,17.652,17.5111,17.6437,125448.0
2023-01-27 10:30:00,21.3,21.33,21.14,21.18,101456.0,17.652,17.6768,17.5194,17.5525,101456.0
2023-01-27 11:00:00,21.19,21.25,21.15,21.18,92203.0,17.5608,17.6105,17.5277,17.5525,92203.0
2023-01-27 11:30:00,21.19,21.31,21.17,21.3,71730.0,17.5608,17.6603,17.5442,17.652,71730.0
2023-01-27 12:00:00,21.31,21.39,21.27,21.31,75438.0,17.6603,17.7266,17.6271,17.6603,75438.0
2023-01-27 12:30:00,21.31,21.38,21.31,21.36,87265.0,17.6603,17.7183,17.6603,17.7017,87265.0
2023-01-27 13:00:00,21.36,21.41,21.32,21.34,56755.0,17.7017,17.7431,17.6685,17.6851,56755.0
2023-01-27 13:30:00,21.35,21.45,21.34,21.42,79490.0,17.6934,17.7763,17.6851,17.7514,79490.0
2023-01-27 14:00:00,21.41,21.51,21.37,21.48,76100.0,17.7431,17.826,17.71,17.8011,76100.0
2023-01-27 14:30:00,21.48,21.52,21.44,21.48,82043.0,17.8011,17.8343,17.768,17.8011,82043.0
2023-01-27 15:00:00,21.48,21.55,21.44,21.54,148329.0,17.8011,17.8592,17.768,17.8509,148329.0
2023-01-27 15:30:00,21.54,21.56,21.49,21.53,248434.0,17.8509,17.8674,17.8094,17.8426,248434.0
2023-01-30 09:30:00,21.39,21.54,21.38,21.5,89905.0,17.7266,17.8509,17.7183,17.8177,89905.0
2023-01-30 10:00:00,21.5,21.58,21.5,21.54,71835.0,17.8177,17.884,17.8177,17.8509,71835.0
2023-01-30 10:30:00,21.54,21.54,21.36,21.41,53093.0,17.8509,17.8509,17.7017,17.7431,53093.0
2023-01-30 11:00:00,21.41,21.46,21.38,21.42,49471.0,17.7431,17.7846,17.7183,17.7514,49471.0
2023-01-30 11:30:00,21.42,21.47,21.33,21.39,51849.0,17.7514,17.7929,17.6768,17.7266,51849.0
2023-01-30 12:00:00,21.39,21.4,21.34,21.38,63289.0,17.7266,17.7348,17.6851,17.7183,63289.0
2023-01-30 12:30:00,21.38,21.39,21.3,21.32,43234.0,17.7183,17.7266,17.652,17.6685,43234.0
2023-01-30 13:00:00,21.32,21.38,21.27,21.32,53719.0,17.6685,17.7183,17.6271,17.6685,53719.0
2023-01-30 13:30:00,21.32,21.33,21.25,21.28,61178.0,17.6685,17.6768,17.6105,17.6354,61178.0
2023-01-30 14:00:00,21.28,21.31,21.22,21.23,57523.0,17.6354,17.6603,17.5857,17.594,57523.0
2023-01-30 14:30:00,21.23,21.24,21.17,21.2,61689.0,17.594,17.6022,17.5442,17.5691,61689.0
2023-01-30 15:00:00,21.2,21.22,21.12,21.13,120068.0,17.5691,17.5857,17.5028,17.5111,120068.0
2023-01-30 15:30:00,21.13,21.16,21.04,21.1,432475.0,17.5111,17.5359,17.4365,17.4862,432475.0
2023-01-31 09:30:00,21.14,21.28,21.08,21.21,75054.0,17.5194,17.6354,17.4696,17.5774,75054.0
2023-01-31 10:00:00,21.22,21.23,21.11,21.19,80663.0,17.5857,17.594,17.4945,17.5608,80663.0
2023-01-31 10:30:00,21.2,21.31,21.19,21.29,73197.0,17.5691,17.6603,17.5608,17.6437,73197.0
2023-01-31 11:00:00,21.29,21.31,21.24,21.26,87383.0,17.6437,17.6603,17.6022,17.6188,87383.0
2023-01-31 11:30:00,21.26,21.37,21.24,21.34,66622.0,17.6188,17.71,17.6022,17.6851,66622.0
2023-01-31 12:00:00,21.34,21.39,21.29,21.32,95393.0,17.6851,17.7266,17.6437,17.6685,95393.0
2023-01-31 12:30:00,21.32,21.39,21.3,21.38,60628.0,17.6685,17.7266,17.652,17.7183,60628.0
2023-01-31 13:00:00,21.38,21.47,21.37,21.46,78054.0,17.7183,17.7929,17.71,17.7846,78054.0
2023-01-31 13:30:00,21.46,21.48,21.41,21.46,49949.0,17.7846,17.8011,17.7431,17.7846,49949.0
2023-01-31 14:00:00,21.46,21.49,21.4,21.42,76021.0,17.7846,17.8094,17.7348,17.7514,76021.0
2023-01-31 14:30:00,21.43,21.46,21.39,21.42,101253.0,17.7597,17.7846,17.7266,17.7514,101253.0
2023-01-31 15:00:00,21.42,21.49,21.41,21.45,119861.0,17.7514,17.8094,17.7431,17.7763,119861.0
2023-01-31 15:30:00,21.45,21.57,21.44,21.53,525042.0,17.7763,17.8757,17.768,17.8426,525042.0
2023-02-01 09:30:00,21.47,21.59,21.41,21.56,99663.0,17.7929,17.8923,17.7431,17.8674,99663.0
2023-02-01 10:00:00,21.57,21.6,21.4,21.5,96519.0,17.8757,17.9006,17.7348,17.8177,96519.0
2023-02-01 10:30:00,21.5,21.54,21.44,21.45,68415.0,17.8177,17.8509,17.768,17.7763,68415.0
2023-02-01 11:00:00,21.45,21.49,21.43,21.47,60227.0,17.7763,17.8094,17.7597,17.7929,60227.0
2023-02-01 11:30:00,21.47,21.49,21.43,21.44,40310.0,17.7929,17.8094,17.7597,17.768,40310.0
2023-02-01 12:00:00,21.44,21.46,21.38,21.41,37466.0,17.768,17.7846,17.7183,17.7431,37466.0
2023-02-01 12:30:00,21.42,21.44,21.37,21.4,61496.0,17.7514,17.768,17.71,17.7348,61496.0
2023-02-01 13:00:00,21.4,21.45,21.37,21.4,53730.0,17.7348,17.7763,17.71,17.7348,53730.0
2023-02-01 13:30:00,21.4,21.43,21.37,21.39,81830.0,17.7348,17.7597,17.71,17.7266,81830.0
2023-02-01 14:00:00,21.39,21.46,21.34,21.44,70434.0,17.7266,17.7846,17.6851,17.768,70434.0
2023-02-01 14:30:00,21.44,21.62,21.28,21.58,188329.0,17.768,17.9172,17.6354,17.884,188329.0
2023-02-01 15:00:00,21.58,21.71,21.58,21.69,103615.0,17.884,17.9917,17.884,17.9752,103615.0
2023-02-01 15:30:00,21.7,21.84,21.64,21.75,292462.0,17.9835,18.0995,17.9337,18.0249,292462.0
2023-02-02 09:30:00,21.95,22.08,21.89,22.05,252795.0,18.1906,18.2984,18.1409,18.2735,252795.0
2023-02-02 10:00:00,22.04,22.22,21.96,22.21,123105.0,18.2652,18.4144,18.1989,18.4061,123105.0
2023-02-02 10:30:00,22.21,22.35,22.21,22.33,263151.0,18.4061,18.5221,18.4061,18.5056,263151.0
2023-02-02 11:00:00,22.33,22.36,22.28,22.3,183458.0,18.5056,18.5304,18.4641,18.4807,183458.0
2023-02-02 11:30:00,22.3,22.33,22.11,22.17,277063.0,18.4807,18.5056,18.3232,18.373,277063.0
2023-02-02 12:00:00,22.17,22.25,22.14,22.21,64420.0,18.373,18.4393,18.3481,18.4061,64420.0
2023-02-02 12:30:00,22.21,22.25,22.08,22.13,211175.0,18.4061,18.4393,18.2984,18.3398,211175.0
2023-02-02 13:00:00,22.13,22.19,22.07,22.07,125737.0,18.3398,18.3895,18.2901,18.2901,125737.0
2023-02-02 13:30:00,22.08,22.09,22.01,22.07,196715.0,18.2984,18.3067,18.2404,18.2901,196715.0
2023-02-02 14:00:00,22.07,22.09,21.91,21.93,86429.0,18.2901,18.3067,18.1575,18.1741,86429.0
2023-02-02 14:30:00,21.93,21.94,21.82,21.84,99217.0,18.1741,18.1824,18.0829,18.0995,99217.0
2023-02-02 15:00:00,21.84,21.92,21.82,21.92,149894.0,18.0995,18.1658,18.0829,18.1658,149894.0
2023-02-02 15:30:00,21.93,21.95,21.85,21.95,385253.0,18.1741,18.1906,18.1078,18.1906,385253.0
2023-02-03 09:30:00,21.75,21.75,21.54,21.6,157860.0,18.0249,18.0249,17.8509,17.9006,157860.0
2023-02-03 10:00:00,21.59,21.64,21.47,21.54,100460.0,17.8923,17.9337,17.7929,17.8509,100460.0
2023-02-03 10:30:00,21.54,21.64,21.46,21.5,73202.0,17.8509,17.9337,17.7846,17.8177,73202.0
2023-02-03 11:00:00,21.51,21.55,21.47,21.52,65634.0,17.826,17.8592,17.7929,17.8343,65634.0
2023-02-03 11:30:00,21.52,21.56,21.4,21.42,71870.0,17.8343,17.8674,17.7348,17.7514,71870.0
2023-02-03 12:00:00,21.42,21.53,21.41,21.53,58061.0,17.7514,17.8426,17.7431,17.8426,58061.0
2023-02-03 12:30:00,21.53,21.56,21.45,21.47,44912.0,17.8426,17.8674,17.7763,17.7929,44912.0
2023-02-03 13:00:00,21.46,21.46,21.38,21.39,64212.0,17.7846,17.7846,17.7183,17.7266,64212.0
2023-02-03 13:30:00,21.39,21.4,21.29,21.37,64461.0,17.7266,17.7348,17.6437,17.71,64461.0
2023-02-03 14:00:00,21.38,21.44,21.37,21.42,82135.0,17.7183,17.768,17.71,17.7514,82135.0
2023-02-03 14:30:00,21.42,21.48,21.38,21.38,80951.0,17.7514,17.8011,17.7183,17.7183,80951.0
2023-02-03 15:00:00,21.38,21.53,21.35,21.48,78691.0,17.7183,17.8426,17.6934,17.8011,78691.0
2023-02-03 15:30:00,21.49,21.6,21.44,21.6,307130.0,17.8094,17.9006,17.768,17.9006,307130.0
2023-02-06 09:30:00,21.34,21.4,21.16,21.22,102229.0,17.6851,17.7348,17.5359,17.5857,102229.0
2023-02-06 10:00:00,21.21,21.24,21.05,21.1,70549.0,17.5774,17.6022,17.4448,17.4862,70549.0
2023-02-06 10:30:00,21.09,21.18,21.05,21.16,62004.0,17.4779,17.5525,17.4448,17.5359,62004.0
2023-02-06 11:00:00,21.17,21.22,21.15,21.21,50835.0,17.5442,17.5857,17.5277,17.5774,50835.0
2023-02-06 11:30:00,21.21,21.26,21.19,21.2,43488.0,17.5774,17.6188,17.5608,17.5691,43488.0
2023-02-06 12:00:00,21.21,21.22,21.14,21.18,49060.0,17.5774,17.5857,17.5194,17.5525,49060.0
2023-02-06 12:30:00,21.18,21.22,21.14,21.19,79819.0,17.5525,17.5857,17.5194,17.5608,79819.0
2023-02-06 13:00:00,21.2,21.23,21.16,21.17,46547.0,17.5691,17.594,17.5359,17.5442,46547.0
2023-02-06 13:30:00,21.17,21.24,21.13,21.24,51075.0,17.5442,17.6022,17.5111,17.6022,51075.0
2023-02-06 14:00:00,21.24,21.32,21.24,21.27,53722.0,17.6022,17.6685,17.6022,17.6271,53722.0
2023-02-06 14:30:00,21.28,21.38,21.26,21.38,112341.0,17.6354,17.7183,17.6188,17.7183,112341.0
2023-02-06 15:00:00,21.38,21.41,21.34,21.34,87550.0,17.7183,17.7431,17.6851,17.6851,87550.0
2023-02-06 15:30:00,21.35,21.47,21.32,21.44,312691.0,17.6934,17.7929,17.6685,17.768,312691.0
2023-02-07 09:30:00,21.3,21.3,21.13,21.23,80100.0,17.652,17.652,17.5111,17.594,80100.0
2023-02-07 10:00:00,21.22,21.23,21.01,21.02,76222.0,17.5857,17.594,17.4116,17.4199,76222.0
2023-02-07 10:30:00,21.02,21.13,21.02,21.07,77871.0,17.4199,17.5111,17.4199,17.4614,77871.0
2023-02-07 11:00:00,21.07,21.08,21.03,21.08,63239.0,17.4614,17.4696,17.4282,17.4696,63239.0
2023-02-07 11:30:00,21.08,21.15,21.06,21.12,47662.0,17.4696,17.5277,17.4531,17.5028,47662.0
2023-02-07 12:00:00,21.13,21.2,21.12,21.14,61827.0,17.5111,17.5691,17.5028,17.5194,61827.0
2023-02-07 12:30:00,21.15,21.4,21.13,21.37,85040.0,17.5277,17.7348,17.5111,17.71,85040.0
2023-02-07 13:00:00,21.37,21.4,21.11,21.12,125122.0,17.71,17.7348,17.4945,17.5028,125122.0
2023-02-07 13:30:00,21.11,21.11,20.97,21.03,118532.0,17.4945,17.4945,17.3785,17.4282,118532.0
2023-02-07 14:00:00,21.03,21.2,21.0,21.1,281604.0,17.4282,17.5691,17.4034,17.4862,281604.0
2023-02-07 14:30:00,21.11,21.21,21.09,21.18,274160.0,17.4945,17.5774,17.4779,17.5525,274160.0
2023-02-07 15:00:00,21.18,21.22,21.1,21.14,97141.0,17.5525,17.5857,17.4862,17.5194,97141.0
2023-02-07 15:30:00,21.13,21.22,21.05,21.05,526155.0,17.5111,17.5857,17.4448,17.4448,526155.0
2023-02-08 09:30:00,20.93,21.15,20.86,21.14,114387.0,17.3453,17.5277,17.2873,17.5194,114387.0
2023-02-08 10:00:00,21.13,21.16,21.08,21.1,53153.0,17.5111,17.5359,17.4696,17.4862,53153.0
2023-02-08 10:30:00,21.1,21.19,21.09,21.14,61458.0,17.4862,17.5608,17.4779,17.5194,61458.0
2023-02-08 11:00:00,21.14,21.17,21.09,21.12,47113.0,17.5194,17.5442,17.4779,17.5028,47113.0
2023-02-08 11:30:00,21.12,21.15,21.09,21.13,67288.0,17.5028,17.5277,17.4779,17.5111,67288.0
2023-02-08 12:00:00,21.12,21.12,21.04,21.05,64912.0,17.5028,17.5028,17.4365,17.4448,64912.0
2023-02-08 12:30:00,21.06,21.07,21.0,21.05,37868.0,17.4531,17.4614,17.4034,17.4448,37868.0
2023-02-08 13:00:00,21.06,21.11,21.03,21.03,35545.0,17.4531,17.4945,17.4282,17.4282,35545.0
2023-02-08 13:30:00,21.03,21.05,21.01,21.01,65602.0,17.4282,17.4448,17.4116,17.4116,65602.0
2023-02-08 14:00:00,21.0,21.02,20.92,20.93,69681.0,17.4034,17.4199,17.3371,17.3453,69681.0
2023-02-08 14:30:00,20.94,20.98,20.9,20.98,36120.0,17.3536,17.3868,17.3205,17.3868,36120.0
2023-02-08 15:00:00,20.97,20.99,20.91,20.96,58359.0,17.3785,17.3951,17.3288,17.3702,58359.0
2023-02-08 15:30:00,20.96,20.97,20.9,20.92,247720.0,17.3702,17.3785,17.3205,17.3371,247720.0
2023-02-09 09:30:00,20.97,21.06,20.84,20.89,97508.0,17.3785,17.4531,17.2708,17.3122,97508.0
2023-02-09 10:00:00,20.89,20.91,20.72,20.73,93091.0,17.3122,17.3288,17.1713,17.1796,93091.0
2023-02-09 10:30:00,20.73,20.83,20.71,20.8,56266.0,17.1796,17.2625,17.163,17.2376,56266.0
2023-02-09 11:00:00,20.8,20.81,20.71,20.75,32225.0,17.2376,17.2459,17.163,17.1962,32225.0
2023-02-09 11:30:00,20.75,20.77,20.68,20.71,34200.0,17.1962,17.2127,17.1382,17.163,34200.0
2023-02-09 12:00:00,20.7,20.78,20.69,20.76,35085.0,17.1547,17.221,17.1464,17.2045,35085.0
2023-02-09 12:30:00,20.75,20.76,20.66,20.7,33057.0,17.1962,17.2045,17.1216,17.1547,33057.0
2023-02-09 13:00:00,20.69,20.7,20.63,20.67,32561.0,17.1464,17.1547,17.0967,17.1299,32561.0
2023-02-09 13:30:00,20.66,20.71,20.61,20.63,35022.0,17.1216,17.163,17.0801,17.0967,35022.0
2023-02-09 14:00:00,20.63,20.64,20.55,20.56,50879.0,17.0967,17.105,17.0304,17.0387,50879.0
2023-02-09 14:30:00,20.56,20.63,20.56,20.59,40303.0,17.0387,17.0967,17.0387,17.0636,40303.0
2023-02-09 15:00:00,20.59,20.61,20.48,20.5,88355.0,17.0636,17.0801,16.9724,16.989,88355.0
2023-02-09 15:30:00,20.5,20.51,20.42,20.45,179361.0,16.989,16.9973,16.9227,16.9475,179361.0
2023-02-10 09:30:00,20.35,20.52,20.24,20.47,99619.0,16.8647,17.0056,16.7735,16.9641,99619.0
2023-02-10 10:00:00,20.45,20.66,20.43,20.62,67706.0,16.9475,17.1216,16.931,17.0884,67706.0
2023-02-10 10:30:00,20.62,20.7,20.56,20.58,65786.0,17.0884,17.1547,17.0387,17.0553,65786.0
2023-02-10 11:00:00,20.57,20.68,20.56,20.65,43852.0,17.047,17.1382,17.0387,17.1133,43852.0
2023-02-10 11:30:00,20.66,20.67,20.58,20.61,54344.0,17.1216,17.1299,17.0553,17.0801,54344.0
2023-02-10 12:00:00,20.61,20.63,20.55,20.59,53869.0,17.0801,17.0967,17.0304,17.0636,53869.0
2023-02-10 12:30:00,20.59,20.66,20.59,20.66,40604.0,17.0636,17.1216,17.0636,17.1216,40604.0
2023-02-10 13:00:00,20.66,20.71,20.65,20.66,55625.0,17.1216,17.163,17.1133,17.1216,55625.0
2023-02-10 13:30:00,20.66,20.69,20.57,20.57,71896.0,17.1216,17.1464,17.047,17.047,71896.0
2023-02-10 14:00:00,20.57,20.6,20.52,20.57,55854.0,17.047,17.0719,17.0056,17.047,55854.0
2023-02-10 14:30:00,20.56,20.68,20.55,20.67,73742.0,17.0387,17.1382,17.0304,17.1299,73742.0
2023-02-10 15:00:00,20.67,20.7,20.64,20.66,65883.0,17.1299,17.1547,17.105,17.1216,65883.0
2023-02-10 15:30:00,20.67,20.7,20.64,20.7,248129.0,17.1299,17.1547,17.105,17.1547,248129.0
2023-02-13 09:30:00,20.67,20.77,20.66,20.71,110609.0,17.1299,17.2127,17.1216,17.163,110609.0
2023-02-13 10:00:00,20.72,20.76,20.69,20.75,95513.0,17.1713,17.2045,17.1464,17.1962,95513.0
2023-02-13 10:30:00,20.75,20.8,20.73,20.77,59991.0,17.1962,17.2376,17.1796,17.2127,59991.0
2023-02-13 11:00:00,20.77,20.8,20.75,20.76,37460.0,17.2127,17.2376,17.1962,17.2045,37460.0
2023-02-13 11:30:00,20.76,20.77,20.72,20.76,58352.0,17.2045,17.2127,17.1713,17.2045,58352.0
2023-02-13 12:00:00,20.77,20.77,20.71,20.76,57108.0,17.2127,17.2127,17.163,17.2045,57108.0
2023-02-13 12:30:00,20.75,20.76,20.71,20.71,60010.0,17.1962,17.2045,17.163,17.163,60010.0
2023-02-13 13:00:00,20.71,20.74,20.67,20.73,86125.0,17.163,17.1879,17.1299,17.1796,86125.0
2023-02-13 13:30:00,20.73,20.78,20.73,20.75,82523.0,17.1796,17.221,17.1796,17.1962,82523.0
2023-02-13 14:00:00,20.75,20.75,20.68,20.69,58825.0,17.1962,17.1962,17.1382,17.1464,58825.0
2023-02-13 14:30:00,20.69,20.74,20.68,20.73,104009.0,17.1464,17.1879,17.1382,17.1796,104009.0
2023-02-13 15:00:00,20.73,20.78,20.72,20.78,86949.0,17.1796,17.221,17.1713,17.221,86949.0
2023-02-13 15:30:00,20.78,20.8,20.74,20.8,342468.0,17.221,17.2376,17.1879,17.2376,342468.0
2023-02-14 09:30:00,20.81,20.82,20.66,20.8,81774.0,17.2459,17.2542,17.1216,17.2376,81774.0
2023-02-14 10:00:00,20.8,20.81,20.6,20.6,178334.0,17.2376,17.2459,17.0719,17.0719,178334.0
2023-02-14 10:30:00,20.61,20.62,20.42,20.52,176840.0,17.0801,17.0884,16.9227,17.0056,176840.0
2023-02-14 11:00:00,20.53,20.58,20.44,20.45,68525.0,17.0138,17.0553,16.9393,16.9475,68525.0
2023-02-14 11:30:00,20.44,20.44,20.36,20.39,53080.0,16.9393,16.9393,16.873,16.8978,53080.0
2023-02-14 12:00:00,20.38,20.42,20.37,20.41,44676.0,16.8895,16.9227,16.8812,16.9144,44676.0
2023-02-14 12:30:00,20.4,20.45,20.39,20.44,44891.0,16.9061,16.9475,16.8978,16.9393,44891.0
2023-02-14 13:00:00,20.43,20.52,20.42,20.52,82210.0,16.931,17.0056,16.9227,17.0056,82210.0
2023-02-14 13:30:00,20.52,20.58,20.49,20.56,70221.0,17.0056,17.0553,16.9807,17.0387,70221.0
2023-02-14 14:00:00,20.56,20.56,20.46,20.55,52512.0,17.0387,17.0387,16.9558,17.0304,52512.0
2023-02-14 14:30:00,20.55,20.69,20.55,20.64,95349.0,17.0304,17.1464,17.0304,17.105,95349.0
2023-02-14 15:00:00,20.64,20.64,20.57,20.59,84405.0,17.105,17.105,17.047,17.0636,84405.0
2023-02-14 15:30:00,20.59,20.61,20.53,20.56,334064.0,17.0636,17.0801,17.0138,17.0387,334064.0
2023-02-15 09:30:00,20.38,20.47,20.3,20.38,75854.0,16.8895,16.9641,16.8232,16.8895,75854.0
2023-02-15 10:00:00,20.37,20.41,20.32,20.38,67375.0,16.8812,16.9144,16.8398,16.8895,67375.0
2023-02-15 10:30:00,20.38,20.43,20.37,20.4,92260.0,16.8895,16.931,16.8812,16.9061,92260.0
2023-02-15 11:00:00,20.39,20.47,20.35,20.46,64352.0,16.8978,16.9641,16.8647,16.9558,64352.0
2023-02-15 11:30:00,20.48,20.58,20.46,20.54,80322.0,16.9724,17.0553,16.9558,17.0221,80322.0
2023-02-15 12:00:00,20.54,20.6,20.51,20.58,51661.0,17.0221,17.0719,16.9973,17.0553,51661.0
2023-02-15 12:30:00,20.57,20.63,20.57,20.6,29527.0,17.047,17.0967,17.047,17.0719,29527.0
2023-02-15 13:00:00,20.61,20.69,20.58,20.69,47319.0,17.0801,17.1464,17.0553,17.1464,47319.0
2023-02-15 13:30:00,20.69,20.73,20.68,20.71,53458.0,17.1464,17.1796,17.1382,17.163,53458.0
2023-02-15 14:00:00,20.71,20.73,20.68,20.71,36801.0,17.163,17.1796,17.1382,17.163,36801.0
2023-02-15 14:30:00,20.71,20.75,20.68,20.71,60009.0,17.163,17.1962,17.1382,17.163,60009.0
2023-02-15 15:00:00,20.71,20.75,20.7,20.73,72117.0,17.163,17.1962,17.1547,17.1796,72117.0
2023-02-15 15:30:00,20.73,20.84,20.73,20.84,268775.0,17.1796,17.2708,17.1796,17.2708,268775.0
2023-02-16 09:30:00,20.65,20.71,20.51,20.63,237989.0,17.1133,17.163,16.9973,17.0967,237989.0
2023-02-16 10:00:00,20.63,20.82,20.61,20.8,500864.0,17.0967,17.2542,17.0801,17.2376,500864.0
2023-02-16 10:30:00,20.8,20.98,20.78,20.96,93350.0,17.2376,17.3868,17.221,17.3702,93350.0
2023-02-16 11:00:00,20.97,21.1,20.97,21.02,243675.0,17.3785,17.4862,17.3785,17.4199,243675.0
2023-02-16 11:30:00,21.02,21.08,20.99,21.03,67867.0,17.4199,17.4696,17.3951,17.4282,67867.0
2023-02-16 12:00:00,21.03,21.09,21.0,21.01,124070.0,17.4282,17.4779,17.4034,17.4116,124070.0
2023-02-16 12:30:00,21.01,21.03,20.98,20.99,156433.0,17.4116,17.4282,17.3868,17.3951,156433.0
2023-02-16 13:00:00,20.99,21.0,20.93,20.93,87757.0,17.3951,17.4034,17.3453,17.3453,87757.0
2023-02-16 13:30:00,20.93,20.99,20.91,20.96,69602.0,17.3453,17.3951,17.3288,17.3702,69602.0
2023-02-16 14:00:00,20.97,21.11,20.97,21.11,95669.0,17.3785,17.4945,17.3785,17.4945,95669.0
2023-02-16 14:30:00,21.11,21.15,21.05,21.08,77190.0,17.4945,17.5277,17.4448,17.4696,77190.0
2023-02-16 15:00:00,21.08,21.1,20.92,20.92,127411.0,17.4696,17.4862,17.3371,17.3371,127411.0
2023-02-16 15:30:00,20.93,20.95,20.86,20.91,492716.0,17.3453,17.3619,17.2873,17.3288,492716.0
2023-02-17 09:30:00,20.94,20.96,20.62,20.63,72804.0,17.3536,17.3702,17.0884,17.0967,72804.0
2023-02-17 10:00:00,20.63,20.82,20.63,20.78,45040.0,17.0967,17.2542,17.0967,17.221,45040.0
2023-02-17 10:30:00,20.78,20.85,20.71,20.71,39588.0,17.221,17.279,17.163,17.163,39588.0
2023-02-17 11:00:00,20.7,20.75,20.66,20.7,36194.0,17.1547,17.1962,17.1216,17.1547,36194.0
2023-02-17 11:30:00,20.69,20.73,20.66,20.67,38227.0,17.1464,17.1796,17.1216,17.1299,38227.0
2023-02-17 12:00:00,20.68,20.77,20.66,20.77,106730.0,17.1382,17.2127,17.1216,17.2127,106730.0
2023-02-17 12:30:00,20.77,20.77,20.66,20.7,33233.0,17.2127,17.2127,17.1216,17.1547,33233.0
2023-02-17 13:00:00,20.71,20.78,20.69,20.76,36765.0,17.163,17.221,17.1464,17.2045,36765.0
2023-02-17 13:30:00,20.76,20.85,20.73,20.85,94054.0,17.2045,17.279,17.1796,17.279,94054.0
2023-02-17 14:00:00,20.85,20.92,20.84,20.89,114447.0,17.279,17.3371,17.2708,17.3122,114447.0
2023-02-17 14:30:00,20.89,20.97,20.88,20.96,117942.0,17.3122,17.3785,17.3039,17.3702,117942.0
2023-02-17 15:00:00,20.96,21.01,20.92,20.93,169730.0,17.3702,17.4116,17.3371,17.3453,169730.0
2023-02-17 15:30:00,20.93,21.04,20.91,20.96,540321.0,17.3453,17.4365,17.3288,17.3702,540321.0
2023-02-21 09:30:00,20.91,21.02,20.75,20.75,164847.0,17.3288,17.4199,17.1962,17.1962,164847.0
2023-02-21 10:00:00,20.75,20.81,20.73,20.77,113140.0,17.1962,17.2459,17.1796,17.2127,113140.0
2023-02-21 10:30:00,20.77,20.86,20.75,20.79,179570.0,17.2127,17.2873,17.1962,17.2293,179570.0
2023-02-21 11:00:00,20.8,20.82,20.76,20.78,110038.0,17.2376,17.2542,17.2045,17.221,110038.0
2023-02-21 11:30:00,20.79,20.82,20.76,20.82,159741.0,17.2293,17.2542,17.2045,17.2542,159741.0
2023-02-21 12:00:00,20.82,20.83,20.73,20.78,129687.0,17.2542,17.2625,17.1796,17.221,129687.0
2023-02-21 12:30:00,20.78,20.79,20.7,20.74,143426.0,17.221,17.2293,17.1547,17.1879,143426.0
2023-02-21 13:00:00,20.74,20.78,20.67,20.68,46587.0,17.1879,17.221,17.1299,17.1382,46587.0
2023-02-21 13:30:00,20.68,20.71,20.62,20.63,429498.0,17.1382,17.163,17.0884,17.0967,429498.0
2023-02-21 14:00:00,20.63,20.65,20.57,20.62,42011.0,17.0967,17.1133,17.047,17.0884,42011.0
2023-02-21 14:30:00,20.62,20.66,20.58,20.61,189427.0,17.0884,17.1216,17.0553,17.0801,189427.0
2023-02-21 15:00:00,20.6,20.61,20.54,20.57,61880.0,17.0719,17.0801,17.0221,17.047,61880.0
2023-02-21 15:30:00,20.57,20.69,20.57,20.64,426439.0,17.047,17.1464,17.047,17.105,426439.0
2023-02-22 09:30:00,20.73,20.85,20.73,20.8,146203.0,17.1796,17.279,17.1796,17.2376,146203.0
2023-02-22 10:00:00,20.81,20.83,20.67,20.67,122508.0,17.2459,17.2625,17.1299,17.1299,122508.0
2023-02-22 10:30:00,20.66,20.7,20.57,20.66,82171.0,17.1216,17.1547,17.047,17.1216,82171.0
2023-02-22 11:00:00,20.66,20.66,20.51,20.51,158009.0,17.1216,17.1216,16.9973,16.9973,158009.0
2023-02-22 11:30:00,20.51,20.51,20.4,20.42,141469.0,16.9973,16.9973,16.9061,16.9227,141469.0
2023-02-22 12:00:00,20.43,20.55,20.41,20.51,147404.0,16.931,17.0304,16.9144,16.9973,147404.0
2023-02-22 12:30:00,20.51,20.52,20.46,20.46,143363.0,16.9973,17.0056,16.9558,16.9558,143363.0
2023-02-22 13:00:00,20.47,20.56,20.45,20.55,104017.0,16.9641,17.0387,16.9475,17.0304,104017.0
2023-02-22 13:30:00,20.55,20.55,20.4,20.41,86776.0,17.0304,17.0304,16.9061,16.9144,86776.0
2023-02-22 14:00:00,20.4,20.48,20.37,20.43,277746.0,16.9061,16.9724,16.8812,16.931,277746.0
2023-02-22 14:30:00,20.43,20.43,20.31,20.31,119017.0,16.931,16.931,16.8315,16.8315,119017.0
2023-02-22 15:00:00,20.32,20.33,20.21,20.23,128370.0,16.8398,16.8481,16.7487,16.7652,128370.0
2023-02-22 15:30:00,20.23,20.28,20.1,20.18,603347.0,16.7652,16.8067,16.6575,16.7238,603347.0
2023-02-23 09:30:00,20.23,20.35,20.18,20.25,86459.0,16.7652,16.8647,16.7238,16.7818,86459.0
2023-02-23 10:00:00,20.25,20.28,20.14,20.17,45718.0,16.7818,16.8067,16.6906,16.7155,45718.0
2023-02-23 10:30:00,20.16,20.2,20.08,20.08,55211.0,16.7072,16.7404,16.6409,16.6409,55211.0
2023-02-23 11:00:00,20.09,20.13,20.04,20.05,46535.0,16.6492,16.6824,16.6078,16.6161,46535.0
2023-02-23 11:30:00,20.06,20.09,19.9,19.93,49430.0,16.6243,16.6492,16.4917,16.5166,49430.0
2023-02-23 12:00:00,19.93,19.97,19.89,19.91,44748.0,16.5166,16.5498,16.4835,16.5,44748.0
2023-02-23 12:30:00,19.9,19.98,19.89,19.98,32605.0,16.4917,16.558,16.4835,16.558,32605.0
2023-02-23 13:00:00,19.97,20.0,19.93,19.96,56188.0,16.5498,16.5746,16.5166,16.5415,56188.0
2023-02-23 13:30:00,19.96,19.98,19.91,19.95,99075.0,16.5415,16.558,16.5,16.5332,99075.0
2023-02-23 14:00:00,19.94,20.08,19.93,20.07,77058.0,16.5249,16.6409,16.5166,16.6326,77058.0
2023-02-23 14:30:00,20.07,20.12,20.04,20.05,189223.0,16.6326,16.6741,16.6078,16.6161,189223.0
2023-02-23 15:00:00,20.05,20.08,19.99,20.07,283393.0,16.6161,16.6409,16.5663,16.6326,283393.0
2023-02-23 15:30:00,20.07,20.17,20.06,20.16,697418.0,16.6326,16.7155,16.6243,16.7072,697418.0
2023-02-24 09:30:00,19.93,20.02,19.74,19.77,125641.0,16.5166,16.5912,16.3591,16.384,125641.0
2023-02-24 10:00:00,19.77,19.91,19.72,19.73,84763.0,16.384,16.5,16.3426,16.3509,84763.0
2023-02-24 10:30:00,19.73,19.79,19.7,19.71,66150.0,16.3509,16.4006,16.326,16.3343,66150.0
2023-02-24 11:00:00,19.71,19.81,19.71,19.76,75860.0,16.3343,16.4172,16.3343,16.3757,75860.0
2023-02-24 11:30:00,19.76,19.81,19.73,19.75,61554.0,16.3757,16.4172,16.3509,16.3674,61554.0
2023-02-24 12:00:00,19.76,19.76,19.66,19.7,54795.0,16.3757,16.3757,16.2929,16.326,54795.0
2023-02-24 12:30:00,19.7,19.72,19.61,19.62,50220.0,16.326,16.3426,16.2514,16.2597,50220.0
2023-02-24 13:00:00,19.61,19.64,19.58,19.62,43518.0,16.2514,16.2763,16.2266,16.2597,43518.0
2023-02-24 13:30:00,19.63,19.69,19.58,19.68,44150.0,16.268,16.3177,16.2266,16.3094,44150.0
2023-02-24 14:00:00,19.69,19.75,19.66,19.73,62167.0,16.3177,16.3674,16.2929,16.3509,62167.0
2023-02-24 14:30:00,19.73,19.79,19.7,19.77,61643.0,16.3509,16.4006,16.326,16.384,61643.0
2023-02-24 15:00:00,19.78,19.8,19.75,19.78,76817.0,16.3923,16.4089,16.3674,16.3923,76817.0
2023-02-24 15:30:00,19.78,19.79,19.64,19.69,512691.0,16.3923,16.4006,16.2763,16.3177,512691.0
2023-02-27 09:30:00,19.93,20.04,19.82,20.04,75510.0,16.5166,16.6078,16.4254,16.6078,75510.0
2023-02-27 10:00:00,20.05,20.1,19.97,19.98,217948.0,16.6161,16.6575,16.5498,16.558,217948.0
2023-02-27 10:30:00,19.98,20.0,19.83,19.88,146950.0,16.558,16.5746,16.4337,16.4752,146950.0
2023-02-27 11:00:00,19.88,19.93,19.83,19.84,54294.0,16.4752,16.5166,16.4337,16.442,54294.0
2023-02-27 11:30:00,19.84,19.84,19.7,19.79,585600.0,16.442,16.442,16.326,16.4006,585600.0
2023-02-27 12:00:00,19.81,19.81,19.69,19.73,129255.0,16.4172,16.4172,16.3177,16.3509,129255.0
2023-02-27 12:30:00,19.72,19.77,19.71,19.71,54708.0,16.3426,16.384,16.3343,16.3343,54708.0
2023-02-27 13:00:00,19.71,19.74,19.66,19.68,150865.0,16.3343,16.3591,16.2929,16.3094,150865.0
2023-02-27 13:30:00,19.69,19.71,19.64,19.7,70297.0,16.3177,16.3343,16.2763,16.326,70297.0
2023-02-27 14:00:00,19.7,19.74,19.63,19.64,108433.0,16.326,16.3591,16.268,16.2763,108433.0
2023-02-27 14:30:00,19.64,19.64,19.55,19.57,139468.0,16.2763,16.2763,16.2017,16.2183,139468.0
2023-02-27 15:00:00,19.57,19.61,19.54,19.57,149387.0,16.2183,16.2514,16.1934,16.2183,149387.0
2023-02-27 15:30:00,19.58,19.65,19.52,19.6,548094.0,16.2266,16.2846,16.1768,16.2431,548094.0
2023-02-28 09:30:00,19.5,19.53,19.41,19.51,469993.0,16.1603,16.1851,16.0857,16.1685,469993.0
2023-02-28 10:00:00,19.51,19.56,19.43,19.51,257194.0,16.1685,16.21,16.1022,16.1685,257194.0
2023-02-28 10:30:00,19.51,19.62,19.49,19.62,144467.0,16.1685,16.2597,16.152,16.2597,144467.0
2023-02-28 11:00:00,19.62,19.72,19.54,19.7,448951.0,16.2597,16.3426,16.1934,16.326,448951.0
2023-02-28 11:30:00,19.7,19.75,19.7,19.71,169591.0,16.326,16.3674,16.326,16.3343,169591.0
2023-02-28 12:00:00,19.71,19.72,19.67,19.71,69585.0,16.3343,16.3426,16.3011,16.3343,69585.0
2023-02-28 12:30:00,19.7,19.74,19.69,19.71,63431.0,16.326,16.3591,16.3177,16.3343,63431.0
2023-02-28 13:00:00,19.7,19.72,19.65,19.7,70762.0,16.326,16.3426,16.2846,16.326,70762.0
2023-02-28 13:30:00,19.7,19.7,19.63,19.66,95933.0,16.326,16.326,16.268,16.2929,95933.0
2023-02-28 14:00:00,19.66,19.68,19.55,19.57,118536.0,16.2929,16.3094,16.2017,16.2183,118536.0
2023-02-28 14:30:00,19.57,19.59,19.53,19.54,135394.0,16.2183,16.2348,16.1851,16.1934,135394.0
2023-02-28 15:00:00,19.53,19.6,19.52,19.57,197103.0,16.1851,16.2431,16.1768,16.2183,197103.0
2023-02-28 15:30:00,19.57,19.62,19.49,19.49,672514.0,16.2183,16.2597,16.152,16.152,672514.0
2023-03-01 09:30:00,19.39,19.62,19.16,19.44,444002.0,16.0691,16.2597,15.8785,16.1105,444002.0
2023-03-01 10:00:00,19.46,19.47,19.32,19.34,280269.0,16.1271,16.1354,16.0111,16.0277,280269.0
2023-03-01 10:30:00,19.35,19.43,19.17,19.19,265075.0,16.0359,16.1022,15.8868,15.9033,265075.0
2023-03-01 11:00:00,19.18,19.25,18.86,18.88,474566.0,15.8951,15.9531,15.6299,15.6464,474566.0
2023-03-01 11:30:00,18.89,18.92,18.46,18.48,696454.0,15.6547,15.6796,15.2984,15.3149,696454.0
2023-03-01 12:00:00,18.5,19.08,18.49,19.07,355549.0,15.3315,15.8122,15.3232,15.8039,355549.0
2023-03-01 12:30:00,19.07,19.24,19.07,19.1,184265.0,15.8039,15.9448,15.8039,15.8288,184265.0
2023-03-01 13:00:00,19.1,19.17,19.03,19.12,151400.0,15.8288,15.8868,15.7708,15.8453,151400.0
2023-03-01 13:30:00,19.11,19.14,19.06,19.12,132009.0,15.837,15.8619,15.7956,15.8453,132009.0
2023-03-01 14:00:00,19.12,19.21,19.1,19.2,155937.0,15.8453,15.9199,15.8288,15.9116,155937.0
2023-03-01 14:30:00,19.2,19.25,19.13,19.14,274307.0,15.9116,15.9531,15.8536,15.8619,274307.0
2023-03-01 15:00:00,19.14,19.29,19.11,19.26,242935.0,15.8619,15.9862,15.837,15.9614,242935.0
2023-03-01 15:30:00,19.26,19.4,19.26,19.37,574534.0,15.9614,16.0774,15.9614,16.0525,574534.0
2023-03-02 09:30:00,19.36,19.57,19.31,19.44,201611.0,16.0442,16.2183,16.0028,16.1105,201611.0
2023-03-02 10:00:00,19.43,19.53,19.4,19.43,162810.0,16.1022,16.1851,16.0774,16.1022,162810.0
2023-03-02 10:30:00,19.43,19.5,19.41,19.46,217045.0,16.1022,16.1603,16.0857,16.1271,217045.0
2023-03-02 11:00:00,19.46,19.48,19.3,19.32,142154.0,16.1271,16.1437,15.9945,16.0111,142154.0
2023-03-02 11:30:00,19.33,19.37,19.25,19.3,144971.0,16.0194,16.0525,15.9531,15.9945,144971.0
2023-03-02 12:00:00,19.3,19.43,19.3,19.42,56349.0,15.9945,16.1022,15.9945,16.094,56349.0
2023-03-02 12:30:00,19.43,19.44,19.32,19.34,52980.0,16.1022,16.1105,16.0111,16.0277,52980.0
2023-03-02 13:00:00,19.34,19.38,19.31,19.34,54967.0,16.0277,16.0608,16.0028,16.0277,54967.0
2023-03-02 13:30:00,19.34,19.48,19.33,19.47,47730.0,16.0277,16.1437,16.0194,16.1354,47730.0
2023-03-02 14:00:00,19.48,19.53,19.45,19.51,41102.0,16.1437,16.1851,16.1188,16.1685,41102.0
2023-03-02 14:30:00,19.51,19.53,19.44,19.46,66409.0,16.1685,16.1851,16.1105,16.1271,66409.0
2023-03-02 15:00:00,19.46,19.51,19.44,19.51,100391.0,16.1271,16.1685,16.1105,16.1685,100391.0
2023-03-02 15:30:00,19.51,19.63,19.51,19.63,526876.0,16.1685,16.268,16.1685,16.268,526876.0
2023-03-03 09:30:00,19.77,19.82,19.67,19.77,196931.0,16.384,16.4254,16.3011,16.384,196931.0
2023-03-03 10:00:00,19.77,19.77,19.58,19.68,111056.0,16.384,16.384,16.2266,16.3094,111056.0
2023-03-03 10:30:00,19.68,19.68,19.56,19.57,78736.0,16.3094,16.3094,16.21,16.2183,78736.0
2023-03-03 11:00:00,19.58,19.71,19.57,19.71,58538.0,16.2266,16.3343,16.2183,16.3343,58538.0
2023-03-03 11:30:00,19.7,19.81,19.68,19.79,56582.0,16.326,16.4172,16.3094,16.4006,56582.0
2023-03-03 12:00:00,19.79,19.83,19.76,19.81,62137.0,16.4006,16.4337,16.3757,16.4172,62137.0
2023-03-03 12:30:00,19.8,19.81,19.74,19.75,75485.0,16.4089,16.4172,16.3591,16.3674,75485.0
2023-03-03 13:00:00,19.75,19.79,19.74,19.78,78878.0,16.3674,16.4006,16.3591,16.3923,78878.0
2023-03-03 13:30:00,19.78,19.81,19.76,19.8,72145.0,16.3923,16.4172,16.3757,16.4089,72145.0
2023-03-03 14:00:00,19.8,19.82,19.76,19.78,53141.0,16.4089,16.4254,16.3757,16.3923,53141.0
2023-03-03 14:30:00,19.78,19.78,19.72,19.77,75848.0,16.3923,16.3923,16.3426,16.384,75848.0
2023-03-03 15:00:00,19.78,19.81,19.76,19.8,90973.0,16.3923,16.4172,16.3757,16.4089,90973.0
2023-03-03 15:30:00,19.8,19.8,19.68,19.76,440797.0,16.4089,16.4089,16.3094,16.3757,440797.0
2023-03-06 09:30:00,19.23,19.38,19.13,19.2,291004.0,16.1935,16.3199,16.1093,16.1683,291004.0
2023-03-06 10:00:00,19.2,19.26,19.14,19.21,87611.0,16.1683,16.2188,16.1177,16.1767,87611.0
2023-03-06 10:30:00,19.21,19.28,19.19,19.26,136410.0,16.1767,16.2356,16.1599,16.2188,136410.0
2023-03-06 11:00:00,19.26,19.31,19.23,19.26,74013.0,16.2188,16.2609,16.1935,16.2188,74013.0
2023-03-06 11:30:00,19.26,19.29,19.23,19.29,82443.0,16.2188,16.2441,16.1935,16.2441,82443.0
2023-03-06 12:00:00,19.28,19.29,19.25,19.27,63927.0,16.2356,16.2441,16.2104,16.2272,63927.0
2023-03-06 12:30:00,19.27,19.28,19.23,19.26,106065.0,16.2272,16.2356,16.1935,16.2188,106065.0
2023-03-06 13:00:00,19.26,19.27,19.22,19.26,76948.0,16.2188,16.2272,16.1851,16.2188,76948.0
2023-03-06 13:30:00,19.26,19.26,19.18,19.21,148279.0,16.2188,16.2188,16.1514,16.1767,148279.0
2023-03-06 14:00:00,19.21,19.24,19.16,19.18,102074.0,16.1767,16.202,16.1346,16.1514,102074.0
2023-03-06 14:30:00,19.18,19.21,19.12,19.18,163425.0,16.1514,16.1767,16.1009,16.1514,163425.0
2023-03-06 15:00:00,19.18,19.19,19.13,19.14,163245.0,16.1514,16.1599,16.1093,16.1177,163245.0
2023-03-06 15:30:00,19.14,19.23,19.13,19.21,396385.0,16.1177,16.1935,16.1093,16.1767,396385.0
2023-03-07 09:30:00,19.22,19.24,18.95,19.0,224436.0,16.1851,16.202,15.9577,15.9999,224436.0
2023-03-07 10:00:00,18.99,18.99,18.72,18.73,181519.0,15.9914,15.9914,15.7641,15.7725,181519.0
2023-03-07 10:30:00,18.73,18.85,18.6,18.61,117460.0,15.7725,15.8735,15.663,15.6714,117460.0
2023-03-07 11:00:00,18.6,18.73,18.58,18.71,203517.0,15.663,15.7725,15.6462,15.7556,203517.0
2023-03-07 11:30:00,18.71,18.79,18.71,18.73,96897.0,15.7556,15.823,15.7556,15.7725,96897.0
2023-03-07 12:00:00,18.73,18.83,18.71,18.78,98761.0,15.7725,15.8567,15.7556,15.8146,98761.0
2023-03-07 12:30:00,18.78,18.79,18.74,18.75,65334.0,15.8146,15.823,15.7809,15.7893,65334.0
2023-03-07 13:00:00,18.74,18.76,18.7,18.73,69356.0,15.7809,15.7978,15.7472,15.7725,69356.0
2023-03-07 13:30:00,18.72,18.74,18.67,18.7,78131.0,15.7641,15.7809,15.722,15.7472,78131.0
2023-03-07 14:00:00,18.7,18.71,18.64,18.65,84122.0,15.7472,15.7556,15.6967,15.7051,84122.0
2023-03-07 14:30:00,18.65,18.69,18.62,18.64,146685.0,15.7051,15.7388,15.6799,15.6967,146685.0
2023-03-07 15:00:00,18.64,18.67,18.6,18.65,246596.0,15.6967,15.722,15.663,15.7051,246596.0
2023-03-07 15:30:00,18.65,18.72,18.58,18.58,636686.0,15.7051,15.7641,15.6462,15.6462,636686.0
2023-03-08 09:30:00,18.82,18.82,18.59,18.78,107572.0,15.8483,15.8483,15.6546,15.8146,107572.0
2023-03-08 10:00:00,18.78,19.03,18.73,18.96,129539.0,15.8146,16.0251,15.7725,15.9662,129539.0
2023-03-08 10:30:00,18.96,19.05,18.95,19.02,61140.0,15.9662,16.042,15.9577,16.0167,61140.0
2023-03-08 11:00:00,19.03,19.08,19.02,19.04,237838.0,16.0251,16.0672,16.0167,16.0335,237838.0
2023-03-08 11:30:00,19.05,19.22,19.02,19.22,454846.0,16.042,16.1851,16.0167,16.1851,454846.0
2023-03-08 12:00:00,19.22,19.27,19.08,19.18,285338.0,16.1851,16.2272,16.0672,16.1514,285338.0
2023-03-08 12:30:00,19.18,19.18,19.08,19.13,131539.0,16.1514,16.1514,16.0672,16.1093,131539.0
2023-03-08 13:00:00,19.13,19.14,19.09,19.09,73743.0,16.1093,16.1177,16.0756,16.0756,73743.0
2023-03-08 13:30:00,19.09,19.17,19.07,19.14,136214.0,16.0756,16.143,16.0588,16.1177,136214.0
2023-03-08 14:00:00,19.14,19.2,19.07,19.09,178691.0,16.1177,16.1683,16.0588,16.0756,178691.0
2023-03-08 14:30:00,19.09,19.09,19.04,19.07,61453.0,16.0756,16.0756,16.0335,16.0588,61453.0
2023-03-08 15:00:00,19.07,19.11,19.04,19.11,75508.0,16.0588,16.0925,16.0335,16.0925,75508.0
2023-03-08 15:30:00,19.11,19.21,19.11,19.17,524024.0,16.0925,16.1767,16.0925,16.143,524024.0
2023-03-09 09:30:00,19.13,19.15,19.04,19.15,79261.0,16.1093,16.1262,16.0335,16.1262,79261.0
2023-03-09 10:00:00,19.15,19.21,19.1,19.15,78819.0,16.1262,16.1767,16.0841,16.1262,78819.0
2023-03-09 10:30:00,19.16,19.2,19.11,19.13,125833.0,16.1346,16.1683,16.0925,16.1093,125833.0
2023-03-09 11:00:00,19.13,19.13,19.0,19.01,98092.0,16.1093,16.1093,15.9999,16.0083,98092.0
2023-03-09 11:30:00,19.02,19.04,18.94,18.94,133724.0,16.0167,16.0335,15.9493,15.9493,133724.0
2023-03-09 12:00:00,18.94,19.07,18.9,19.06,179917.0,15.9493,16.0588,15.9156,16.0504,179917.0
2023-03-09 12:30:00,19.07,19.14,19.06,19.09,133310.0,16.0588,16.1177,16.0504,16.0756,133310.0
2023-03-09 13:00:00,19.08,19.11,19.05,19.07,75008.0,16.0672,16.0925,16.042,16.0588,75008.0
2023-03-09 13:30:00,19.07,19.12,19.06,19.1,233989.0,16.0588,16.1009,16.0504,16.0841,233989.0
2023-03-09 14:00:00,19.1,19.14,19.06,19.08,318670.0,16.0841,16.1177,16.0504,16.0672,318670.0
2023-03-09 14:30:00,19.07,19.09,19.05,19.05,226327.0,16.0588,16.0756,16.042,16.042,226327.0
2023-03-09 15:00:00,19.05,19.1,18.97,19.01,820510.0,16.042,16.0841,15.9746,16.0083,820510.0
2023-03-09 15:30:00,19.01,19.11,18.98,18.99,835758.0,16.0083,16.0925,15.983,15.9914,835758.0
2023-03-10 09:30:00,19.24,19.37,19.05,19.18,480787.0,16.202,16.3114,16.042,16.1514,480787.0
2023-03-10 10:00:00,19.18,19.23,19.06,19.08,220864.0,16.1514,16.1935,16.0504,16.0672,220864.0
2023-03-10 10:30:00,19.08,19.14,18.99,19.09,215488.0,16.0672,16.1177,15.9914,16.0756,215488.0
2023-03-10 11:00:00,19.09,19.09,18.96,19.05,121751.0,16.0756,16.0756,15.9662,16.042,121751.0
2023-03-10 11:30:00,19.05,19.1,18.84,18.9,176883.0,16.042,16.0841,15.8651,15.9156,176883.0
2023-03-10 12:00:00,18.89,18.91,18.73,18.77,187294.0,15.9072,15.9241,15.7725,15.8062,187294.0
2023-03-10 12:30:00,18.78,18.8,18.6,18.61,214897.0,15.8146,15.8314,15.663,15.6714,214897.0
2023-03-10 13:00:00,18.61,18.67,18.43,18.48,364993.0,15.6714,15.722,15.5199,15.562,364993.0
2023-03-10 13:30:00,18.48,18.49,18.37,18.41,209427.0,15.562,15.5704,15.4693,15.503,209427.0
2023-03-10 14:00:00,18.41,18.52,18.38,18.49,268006.0,15.503,15.5956,15.4778,15.5704,268006.0
2023-03-10 14:30:00,18.49,18.65,18.49,18.6,218915.0,15.5704,15.7051,15.5704,15.663,218915.0
2023-03-10 15:00:00,18.59,18.62,18.5,18.57,490763.0,15.6546,15.6799,15.5788,15.6378,490763.0
2023-03-10 15:30:00,18.57,18.58,18.41,18.44,870675.0,15.6378,15.6462,15.503,15.5283,870675.0
2023-03-13 09:30:00,18.34,19.08,18.26,19.05,396723.0,15.4441,16.0672,15.3767,16.042,396723.0
2023-03-13 10:00:00,19.05,19.13,18.92,18.98,391043.0,16.042,16.1093,15.9325,15.983,391043.0
2023-03-13 10:30:00,18.99,19.04,18.77,18.92,418748.0,15.9914,16.0335,15.8062,15.9325,418748.0
2023-03-13 11:00:00,18.93,19.04,18.9,19.0,453468.0,15.9409,16.0335,15.9156,15.9999,453468.0
2023-03-13 11:30:00,19.0,19.01,18.75,18.78,391561.0,15.9999,16.0083,15.7893,15.8146,391561.0
2023-03-13 12:00:00,18.79,18.88,18.74,18.76,277116.0,15.823,15.8988,15.7809,15.7978,277116.0
2023-03-13 12:30:00,18.77,18.77,18.59,18.61,255338.0,15.8062,15.8062,15.6546,15.6714,255338.0
2023-03-13 13:00:00,18.62,18.71,18.54,18.69,201720.0,15.6799,15.7556,15.6125,15.7388,201720.0
2023-03-13 13:30:00,18.7,18.79,18.65,18.78,427985.0,15.7472,15.823,15.7051,15.8146,427985.0
2023-03-13 14:00:00,18.77,18.89,18.75,18.87,208980.0,15.8062,15.9072,15.7893,15.8904,208980.0
2023-03-13 14:30:00,18.88,18.97,18.86,18.95,209035.0,15.8988,15.9746,15.882,15.9577,209035.0
2023-03-13 15:00:00,18.95,18.98,18.82,18.84,524074.0,15.9577,15.983,15.8483,15.8651,524074.0
2023-03-13 15:30:00,18.85,18.93,18.83,18.9,748103.0,15.8735,15.9409,15.8567,15.9156,748103.0
2023-03-14 09:30:00,19.21,19.49,19.11,19.12,461742.0,16.1767,16.4125,16.0925,16.1009,461742.0
2023-03-14 10:00:00,19.12,19.25,19.08,19.18,148656.0,16.1009,16.2104,16.0672,16.1514,148656.0
2023-03-14 10:30:00,19.18,19.23,19.11,19.17,113163.0,16.1514,16.1935,16.0925,16.143,113163.0
2023-03-14 11:00:00,19.18,19.29,19.17,19.25,130758.0,16.1514,16.2441,16.143,16.2104,130758.0
2023-03-14 11:30:00,19.26,19.34,19.2,19.34,557767.0,16.2188,16.2862,16.1683,16.2862,557767.0
2023-03-14 12:00:00,19.34,19.38,19.29,19.31,180070.0,16.2862,16.3199,16.2441,16.2609,180070.0
2023-03-14 12:30:00,19.31,19.34,19.28,19.28,155199.0,16.2609,16.2862,16.2356,16.2356,155199.0
2023-03-14 13:00:00,19.28,19.29,19.08,19.09,220689.0,16.2356,16.2441,16.0672,16.0756,220689.0
2023-03-14 13:30:00,19.1,19.14,19.03,19.14,344858.0,16.0841,16.1177,16.0251,16.1177,344858.0
2023-03-14 14:00:00,19.14,19.16,19.06,19.13,345218.0,16.1177,16.1346,16.0504,16.1093,345218.0
2023-03-14 14:30:00,19.13,19.2,19.11,19.14,234989.0,16.1093,16.1683,16.0925,16.1177,234989.0
2023-03-14 15:00:00,19.14,19.18,19.07,19.18,342324.0,16.1177,16.1514,16.0588,16.1514,342324.0
2023-03-14 15:30:00,19.18,19.29,19.15,19.25,879815.0,16.1514,16.2441,16.1262,16.2104,879815.0
2023-03-15 09:30:00,19.15,19.42,19.04,19.25,784243.0,16.1262,16.3535,16.0335,16.2104,784243.0
2023-03-15 10:00:00,19.25,19.35,19.12,19.31,340780.0,16.2104,16.2946,16.1009,16.2609,340780.0
2023-03-15 10:30:00,19.3,19.48,19.28,19.48,176411.0,16.2525,16.4041,16.2356,16.4041,176411.0
2023-03-15 11:00:00,19.48,19.54,19.42,19.48,413634.0,16.4041,16.4546,16.3535,16.4041,413634.0
2023-03-15 11:30:00,19.48,19.52,19.3,19.34,173997.0,16.4041,16.4377,16.2525,16.2862,173997.0
2023-03-15 12:00:00,19.35,19.4,19.27,19.32,487205.0,16.2946,16.3367,16.2272,16.2693,487205.0
2023-03-15 12:30:00,19.32,19.37,19.19,19.22,181433.0,16.2693,16.3114,16.1599,16.1851,181433.0
2023-03-15 13:00:00,19.21,19.34,19.21,19.34,233470.0,16.1767,16.2862,16.1767,16.2862,233470.0
2023-03-15 13:30:00,19.33,19.34,19.23,19.32,152174.0,16.2777,16.2862,16.1935,16.2693,152174.0
2023-03-15 14:00:00,19.32,19.58,19.29,19.48,228770.0,16.2693,16.4883,16.2441,16.4041,228770.0
2023-03-15 14:30:00,19.48,19.55,19.4,19.45,228683.0,16.4041,16.463,16.3367,16.3788,228683.0
2023-03-15 15:00:00,19.46,19.51,19.37,19.48,304180.0,16.3872,16.4293,16.3114,16.4041,304180.0
2023-03-15 15:30:00,19.48,19.51,19.43,19.49,1135697.0,16.4041,16.4293,16.362,16.4125,1135697.0
2023-03-16 09:30:00,19.3,19.39,19.21,19.28,171813.0,16.2525,16.3283,16.1767,16.2356,171813.0
2023-03-16 10:00:00,19.29,19.3,19.11,19.2,208353.0,16.2441,16.2525,16.0925,16.1683,208353.0
2023-03-16 10:30:00,19.2,19.38,19.18,19.35,189257.0,16.1683,16.3199,16.1514,16.2946,189257.0
2023-03-16 11:00:00,19.35,19.43,19.32,19.39,186255.0,16.2946,16.362,16.2693,16.3283,186255.0
2023-03-16 11:30:00,19.4,19.46,19.38,19.42,115679.0,16.3367,16.3872,16.3199,16.3535,115679.0
2023-03-16 12:00:00,19.41,19.42,19.3,19.37,455135.0,16.3451,16.3535,16.2525,16.3114,455135.0
2023-03-16 12:30:00,19.38,19.45,19.35,19.44,134882.0,16.3199,16.3788,16.2946,16.3704,134882.0
2023-03-16 13:00:00,19.44,19.54,19.44,19.46,127410.0,16.3704,16.4546,16.3704,16.3872,127410.0
2023-03-16 13:30:00,19.46,19.58,19.43,19.55,289991.0,16.3872,16.4883,16.362,16.463,289991.0
2023-03-16 14:00:00,19.54,19.57,19.51,19.55,658160.0,16.4546,16.4798,16.4293,16.463,658160.0
2023-03-16 14:30:00,19.55,19.63,19.54,19.62,254950.0,16.463,16.5304,16.4546,16.522,254950.0
2023-03-16 15:00:00,19.62,19.7,19.59,19.67,264372.0,16.522,16.5893,16.4967,16.5641,264372.0
2023-03-16 15:30:00,19.67,19.74,19.56,19.58,990222.0,16.5641,16.623,16.4714,16.4883,990222.0
2023-03-17 09:30:00,19.57,19.72,19.36,19.45,865610.0,16.4798,16.6062,16.303,16.3788,865610.0
2023-03-17 10:00:00,19.45,19.53,19.25,19.32,373232.0,16.3788,16.4462,16.2104,16.2693,373232.0
2023-03-17 10:30:00,19.31,19.35,19.16,19.24,448151.0,16.2609,16.2946,16.1346,16.202,448151.0
2023-03-17 11:00:00,19.24,19.35,19.2,19.32,226024.0,16.202,16.2946,16.1683,16.2693,226024.0
2023-03-17 11:30:00,19.32,19.38,19.16,19.17,267895.0,16.2693,16.3199,16.1346,16.143,267895.0
2023-03-17 12:00:00,19.18,19.28,19.12,19.28,136637.0,16.1514,16.2356,16.1009,16.2356,136637.0
2023-03-17 12:30:00,19.28,19.31,19.21,19.23,184810.0,16.2356,16.2609,16.1767,16.1935,184810.0
2023-03-17 13:00:00,19.23,19.3,19.16,19.25,197315.0,16.1935,16.2525,16.1346,16.2104,197315.0
2023-03-17 13:30:00,19.25,19.3,19.23,19.28,202243.0,16.2104,16.2525,16.1935,16.2356,202243.0
2023-03-17 14:00:00,19.28,19.31,19.16,19.18,270690.0,16.2356,16.2609,16.1346,16.1514,270690.0
2023-03-17 14:30:00,19.18,19.22,19.15,19.21,329665.0,16.1514,16.1851,16.1262,16.1767,329665.0
2023-03-17 15:00:00,19.22,19.28,19.16,19.27,383005.0,16.1851,16.2356,16.1346,16.2272,383005.0
2023-03-17 15:30:00,19.27,19.33,19.19,19.2,1748139.0,16.2272,16.2777,16.1599,16.1683,1748139.0
2023-03-20 09:30:00,19.3,19.44,19.23,19.36,113988.0,16.2525,16.3704,16.1935,16.303,113988.0
2023-03-20 10:00:00,19.36,19.39,19.14,19.16,184731.0,16.303,16.3283,16.1177,16.1346,184731.0
2023-03-20 10:30:00,19.16,19.26,19.15,19.25,108615.0,16.1346,16.2188,16.1262,16.2104,108615.0
2023-03-20 11:00:00,19.25,19.29,19.16,19.2,136000.0,16.2104,16.2441,16.1346,16.1683,136000.0
2023-03-20 11:30:00,19.2,19.2,19.08,19.09,133891.0,16.1683,16.1683,16.0672,16.0756,133891.0
2023-03-20 12:00:00,19.07,19.09,18.95,18.99,85516.0,16.0588,16.0756,15.9577,15.9914,85516.0
2023-03-20 12:30:00,19.0,19.17,18.98,19.16,71611.0,15.9999,16.143,15.983,16.1346,71611.0
2023-03-20 13:00:00,19.16,19.27,19.15,19.24,186107.0,16.1346,16.2272,16.1262,16.202,186107.0
2023-03-20 13:30:00,19.23,19.28,19.13,19.14,158254.0,16.1935,16.2356,16.1093,16.1177,158254.0
2023-03-20 14:00:00,19.14,19.2,19.11,19.18,167335.0,16.1177,16.1683,16.0925,16.1514,167335.0
2023-03-20 14:30:00,19.18,19.2,19.12,19.17,189557.0,16.1514,16.1683,16.1009,16.143,189557.0
2023-03-20 15:00:00,19.16,19.24,19.14,19.23,175178.0,16.1346,16.202,16.1177,16.1935,175178.0
2023-03-20 15:30:00,19.23,19.29,19.22,19.26,615017.0,16.1935,16.2441,16.1851,16.2188,615017.0
2023-03-21 09:30:00,19.28,19.37,19.17,19.21,179866.0,16.2356,16.3114,16.143,16.1767,179866.0
2023-03-21 10:00:00,19.21,19.22,18.94,18.95,232942.0,16.1767,16.1851,15.9493,15.9577,232942.0
2023-03-21 10:30:00,18.95,19.0,18.9,18.98,167215.0,15.9577,15.9999,15.9156,15.983,167215.0
2023-03-21 11:00:00,18.99,19.13,18.99,19.12,96379.0,15.9914,16.1093,15.9914,16.1009,96379.0
2023-03-21 11:30:00,19.12,19.12,18.86,18.89,199023.0,16.1009,16.1009,15.882,15.9072,199023.0
2023-03-21 12:00:00,18.88,18.98,18.87,18.91,165685.0,15.8988,15.983,15.8904,15.9241,165685.0
2023-03-21 12:30:00,18.91,18.93,18.78,18.79,109938.0,15.9241,15.9409,15.8146,15.823,109938.0
2023-03-21 13:00:00,18.8,18.8,18.75,18.76,86055.0,15.8314,15.8314,15.7893,15.7978,86055.0
2023-03-21 13:30:00,18.75,18.77,18.67,18.68,84036.0,15.7893,15.8062,15.722,15.7304,84036.0
2023-03-21 14:00:00,18.68,18.7,18.6,18.63,79319.0,15.7304,15.7472,15.663,15.6883,79319.0
2023-03-21 14:30:00,18.63,18.66,18.6,18.65,99430.0,15.6883,15.7135,15.663,15.7051,99430.0
2023-03-21 15:00:00,18.66,18.75,18.65,18.75,135570.0,15.7135,15.7893,15.7051,15.7893,135570.0
2023-03-21 15:30:00,18.75,18.84,18.73,18.77,295984.0,15.7893,15.8651,15.7725,15.8062,295984.0
2023-03-22 09:30:00,18.68,18.73,18.46,18.55,182524.0,15.7304,15.7725,15.5451,15.6209,182524.0
2023-03-22 10:00:00,18.56,18.68,18.56,18.66,301709.0,15.6293,15.7304,15.6293,15.7135,301709.0
2023-03-22 10:30:00,18.67,18.7,18.57,18.6,114343.0,15.722,15.7472,15.6378,15.663,114343.0
2023-03-22 11:00:00,18.6,18.65,18.51,18.54,110148.0,15.663,15.7051,15.5872,15.6125,110148.0
2023-03-22 11:30:00,18.55,18.56,18.42,18.44,87970.0,15.6209,15.6293,15.5114,15.5283,87970.0
2023-03-22 12:00:00,18.44,18.55,18.44,18.55,98970.0,15.5283,15.6209,15.5283,15.6209,98970.0
2023-03-22 12:30:00,18.54,18.56,18.5,18.53,81915.0,15.6125,15.6293,15.5788,15.6041,81915.0
2023-03-22 13:00:00,18.52,18.58,18.51,18.53,85746.0,15.5956,15.6462,15.5872,15.6041,85746.0
2023-03-22 13:30:00,18.53,18.54,18.47,18.54,91938.0,15.6041,15.6125,15.5535,15.6125,91938.0
2023-03-22 14:00:00,18.53,18.7,18.48,18.52,155272.0,15.6041,15.7472,15.562,15.5956,155272.0
2023-03-22 14:30:00,18.52,18.68,18.44,18.48,251715.0,15.5956,15.7304,15.5283,15.562,251715.0
2023-03-22 15:00:00,18.48,18.59,18.42,18.53,305186.0,15.562,15.6546,15.5114,15.6041,305186.0
2023-03-22 15:30:00,18.53,18.54,18.1,18.11,696390.0,15.6041,15.6125,15.242,15.2504,696390.0
2023-03-23 09:30:00,18.17,18.21,18.08,18.16,258708.0,15.3009,15.3346,15.2251,15.2925,258708.0
2023-03-23 10:00:00,18.16,18.27,18.16,18.23,75148.0,15.2925,15.3851,15.2925,15.3514,75148.0
2023-03-23 10:30:00,18.23,18.38,18.21,18.38,70767.0,15.3514,15.4778,15.3346,15.4778,70767.0
2023-03-23 11:00:00,18.39,18.43,18.38,18.41,72146.0,15.4862,15.5199,15.4778,15.503,72146.0
2023-03-23 11:30:00,18.41,18.47,18.4,18.44,59268.0,15.503,15.5535,15.4946,15.5283,59268.0
2023-03-23 12:00:00,18.43,18.44,18.36,18.38,76675.0,15.5199,15.5283,15.4609,15.4778,76675.0
2023-03-23 12:30:00,18.39,18.4,18.35,18.37,57943.0,15.4862,15.4946,15.4525,15.4693,57943.0
2023-03-23 13:00:00,18.36,18.4,18.29,18.33,106442.0,15.4609,15.4946,15.402,15.4356,106442.0
2023-03-23 13:30:00,18.33,18.33,18.25,18.28,104758.0,15.4356,15.4356,15.3683,15.3935,104758.0
2023-03-23 14:00:00,18.29,18.3,18.2,18.2,95760.0,15.402,15.4104,15.3262,15.3262,95760.0
2023-03-23 14:30:00,18.21,18.22,18.09,18.13,313090.0,15.3346,15.343,15.2335,15.2672,313090.0
2023-03-23 15:00:00,18.14,18.27,18.02,18.07,236619.0,15.2757,15.3851,15.1746,15.2167,236619.0
2023-03-23 15:30:00,18.07,18.22,18.06,18.12,368321.0,15.2167,15.343,15.2083,15.2588,368321.0
2023-03-24 09:30:00,18.07,18.38,18.0,18.37,252459.0,15.2167,15.4778,15.1578,15.4693,252459.0
2023-03-24 10:00:00,18.37,18.44,18.27,18.42,187587.0,15.4693,15.5283,15.3851,15.5114,187587.0
2023-03-24 10:30:00,18.42,18.51,18.39,18.46,235341.0,15.5114,15.5872,15.4862,15.5451,235341.0
2023-03-24 11:00:00,18.47,18.51,18.35,18.4,139639.0,15.5535,15.5872,15.4525,15.4946,139639.0
2023-03-24 11:30:00,18.39,18.47,18.38,18.46,112814.0,15.4862,15.5535,15.4778,15.5451,112814.0
2023-03-24 12:00:00,18.46,18.51,18.4,18.41,158880.0,15.5451,15.5872,15.4946,15.503,158880.0
2023-03-24 12:30:00,18.41,18.54,18.35,18.5,167950.0,15.503,15.6125,15.4525,15.5788,167950.0
2023-03-24 13:00:00,18.5,18.6,18.5,18.57,57999.0,15.5788,15.663,15.5788,15.6378,57999.0
2023-03-24 13:30:00,18.57,18.62,18.54,18.57,91668.0,15.6378,15.6799,15.6125,15.6378,91668.0
2023-03-24 14:00:00,18.57,18.71,18.57,18.7,130295.0,15.6378,15.7556,15.6378,15.7472,130295.0
2023-03-24 14:30:00,18.7,18.89,18.69,18.88,183875.0,15.7472,15.9072,15.7388,15.8988,183875.0
2023-03-24 15:00:00,18.87,18.91,18.83,18.89,165581.0,15.8904,15.9241,15.8567,15.9072,165581.0
2023-03-24 15:30:00,18.89,18.97,18.88,18.97,406628.0,15.9072,15.9746,15.8988,15.9746,406628.0
2023-03-27 09:30:00,18.97,19.11,18.8,18.8,154416.0,15.9746,16.0925,15.8314,15.8314,154416.0
2023-03-27 10:00:00,18.8,18.86,18.7,18.86,157644.0,15.8314,15.882,15.7472,15.882,157644.0
2023-03-27 10:30:00,18.87,18.87,18.77,18.78,60336.0,15.8904,15.8904,15.8062,15.8146,60336.0
2023-03-27 11:00:00,18.77,18.93,18.76,18.93,76811.0,15.8062,15.9409,15.7978,15.9409,76811.0
2023-03-27 11:30:00,18.94,18.97,18.89,18.95,70640.0,15.9493,15.9746,15.9072,15.9577,70640.0
2023-03-27 12:00:00,18.96,19.0,18.93,18.95,37014.0,15.9662,15.9999,15.9409,15.9577,37014.0
2023-03-27 12:30:00,18.95,18.99,18.93,18.96,131047.0,15.9577,15.9914,15.9409,15.9662,131047.0
2023-03-27 13:00:00,18.97,18.99,18.93,18.97,53278.0,15.9746,15.9914,15.9409,15.9746,53278.0
2023-03-27 13:30:00,18.96,19.0,18.93,18.94,62136.0,15.9662,15.9999,15.9409,15.9493,62136.0
2023-03-27 14:00:00,18.94,18.94,18.89,18.89,71199.0,15.9493,15.9493,15.9072,15.9072,71199.0
2023-03-27 14:30:00,18.89,18.9,18.84,18.89,91376.0,15.9072,15.9156,15.8651,15.9072,91376.0
2023-03-27 15:00:00,18.89,18.91,18.83,18.9,104140.0,15.9072,15.9241,15.8567,15.9156,104140.0
2023-03-27 15:30:00,18.9,18.93,18.77,18.79,362225.0,15.9156,15.9409,15.8062,15.823,362225.0
2023-03-28 09:30:00,18.62,18.77,18.55,18.73,79031.0,15.6799,15.8062,15.6209,15.7725,79031.0
2023-03-28 10:00:00,18.73,18.81,18.68,18.75,180331.0,15.7725,15.8399,15.7304,15.7893,180331.0
2023-03-28 10:30:00,18.75,18.75,18.62,18.62,99930.0,15.7893,15.7893,15.6799,15.6799,99930.0
2023-03-28 11:00:00,18.63,18.75,18.62,18.74,104306.0,15.6883,15.7893,15.6799,15.7809,104306.0
2023-03-28 11:30:00,18.75,18.76,18.7,18.72,166716.0,15.7893,15.7978,15.7472,15.7641,166716.0
2023-03-28 12:00:00,18.72,18.77,18.69,18.71,332257.0,15.7641,15.8062,15.7388,15.7556,332257.0
2023-03-28 12:30:00,18.71,18.74,18.68,18.69,48556.0,15.7556,15.7809,15.7304,15.7388,48556.0
2023-03-28 13:00:00,18.7,18.7,18.64,18.65,78138.0,15.7472,15.7472,15.6967,15.7051,78138.0
2023-03-28 13:30:00,18.65,18.65,18.59,18.6,41065.0,15.7051,15.7051,15.6546,15.663,41065.0
2023-03-28 14:00:00,18.59,18.65,18.59,18.65,34946.0,15.6546,15.7051,15.6546,15.7051,34946.0
2023-03-28 14:30:00,18.65,18.73,18.64,18.71,64332.0,15.7051,15.7725,15.6967,15.7556,64332.0
2023-03-28 15:00:00,18.71,18.72,18.61,18.62,199439.0,15.7556,15.7641,15.6714,15.6799,199439.0
2023-03-28 15:30:00,18.62,18.68,18.6,18.62,366082.0,15.6799,15.7304,15.663,15.6799,366082.0
2023-03-29 09:30:00,18.81,19.13,18.81,18.99,105824.0,15.8399,16.1093,15.8399,15.9914,105824.0
2023-03-29 10:00:00,19.0,19.06,18.94,18.95,116846.0,15.9999,16.0504,15.9493,15.9577,116846.0
2023-03-29 10:30:00,18.96,18.98,18.84,18.85,55569.0,15.9662,15.983,15.8651,15.8735,55569.0
2023-03-29 11:00:00,18.84,18.89,18.8,18.86,131136.0,15.8651,15.9072,15.8314,15.882,131136.0
2023-03-29 11:30:00,18.86,18.92,18.85,18.92,43831.0,15.882,15.9325,15.8735,15.9325,43831.0
2023-03-29 12:00:00,18.91,18.96,18.89,18.92,64631.0,15.9241,15.9662,15.9072,15.9325,64631.0
2023-03-29 12:30:00,18.93,18.96,18.89,18.91,35989.0,15.9409,15.9662,15.9072,15.9241,35989.0
2023-03-29 13:00:00,18.91,18.93,18.85,18.89,154712.0,15.9241,15.9409,15.8735,15.9072,154712.0
2023-03-29 13:30:00,18.89,18.9,18.84,18.84,63377.0,15.9072,15.9156,15.8651,15.8651,63377.0
2023-03-29 14:00:00,18.85,18.89,18.82,18.85,58851.0,15.8735,15.9072,15.8483,15.8735,58851.0
2023-03-29 14:30:00,18.86,18.9,18.82,18.88,76949.0,15.882,15.9156,15.8483,15.8988,76949.0
2023-03-29 15:00:00,18.88,18.92,18.86,18.89,137881.0,15.8988,15.9325,15.882,15.9072,137881.0
2023-03-29 15:30:00,18.89,18.98,18.87,18.93,236451.0,15.9072,15.983,15.8904,15.9409,236451.0
2023-03-30 09:30:00,19.04,19.12,18.97,19.02,202740.0,16.0335,16.1009,15.9746,16.0167,202740.0
2023-03-30 10:00:00,19.02,19.06,18.97,19.04,385583.0,16.0167,16.0504,15.9746,16.0335,385583.0
2023-03-30 10:30:00,19.04,19.05,18.94,18.96,145361.0,16.0335,16.042,15.9493,15.9662,145361.0
2023-03-30 11:00:00,18.96,18.99,18.92,18.98,126987.0,15.9662,15.9914,15.9325,15.983,126987.0
2023-03-30 11:30:00,18.98,18.99,18.92,18.96,98221.0,15.983,15.9914,15.9325,15.9662,98221.0
2023-03-30 12:00:00,18.96,18.97,18.87,18.92,286678.0,15.9662,15.9746,15.8904,15.9325,286678.0
2023-03-30 12:30:00,18.91,18.92,18.89,18.91,89073.0,15.9241,15.9325,15.9072,15.9241,89073.0
2023-03-30 13:00:00,18.9,18.93,18.89,18.91,90992.0,15.9156,15.9409,15.9072,15.9241,90992.0
2023-03-30 13:30:00,18.9,18.92,18.86,18.89,111709.0,15.9156,15.9325,15.882,15.9072,111709.0
2023-03-30 14:00:00,18.89,18.93,18.85,18.93,293564.0,15.9072,15.9409,15.8735,15.9409,293564.0
2023-03-30 14:30:00,18.93,18.96,18.89,18.91,188538.0,15.9409,15.9662,15.9072,15.9241,188538.0
2023-03-30 15:00:00,18.91,18.93,18.88,18.92,227027.0,15.9241,15.9409,15.8988,15.9325,227027.0
2023-03-30 15:30:00,18.92,18.96,18.86,18.88,1138138.0,15.9325,15.9662,15.882,15.8988,1138138.0
2023-03-31 09:30:00,18.91,19.12,18.91,18.97,299708.0,15.9241,16.1009,15.9241,15.9746,299708.0
2023-03-31 10:00:00,18.98,19.07,18.94,19.02,397672.0,15.983,16.0588,15.9493,16.0167,397672.0
2023-03-31 10:30:00,19.03,19.04,18.85,18.88,163228.0,16.0251,16.0335,15.8735,15.8988,163228.0
2023-03-31 11:00:00,18.88,19.02,18.85,18.99,274008.0,15.8988,16.0167,15.8735,15.9914,274008.0
2023-03-31 11:30:00,19.0,19.09,18.97,18.98,394991.0,15.9999,16.0756,15.9746,15.983,394991.0
2023-03-31 12:00:00,18.98,19.02,18.97,19.0,196978.0,15.983,16.0167,15.9746,15.9999,196978.0
2023-03-31 12:30:00,19.0,19.04,18.97,18.99,146611.0,15.9999,16.0335,15.9746,15.9914,146611.0
2023-03-31 13:00:00,18.99,19.01,18.96,18.96,96376.0,15.9914,16.0083,15.9662,15.9662,96376.0
2023-03-31 13:30:00,18.96,19.1,18.96,19.1,218076.0,15.9662,16.0841,15.9662,16.0841,218076.0
2023-03-31 14:00:00,19.1,19.16,19.06,19.08,382302.0,16.0841,16.1346,16.0504,16.0672,382302.0
2023-03-31 14:30:00,19.09,19.1,19.01,19.07,234047.0,16.0756,16.0841,16.0083,16.0588,234047.0
2023-03-31 15:00:00,19.07,19.18,19.06,19.18,223091.0,16.0588,16.1514,16.0504,16.1514,223091.0
2023-03-31 15:30:00,19.19,19.33,19.15,19.32,968290.0,16.1599,16.2777,16.1262,16.2693,968290.0
2023-04-03 09:30:00,19.31,19.46,19.24,19.45,139349.0,16.2609,16.3872,16.202,16.3788,139349.0
2023-04-03 10:00:00,19.46,19.6,19.44,19.55,126073.0,16.3872,16.5051,16.3704,16.463,126073.0
2023-04-03 10:30:00,19.55,19.57,19.4,19.42,114471.0,16.463,16.4798,16.3367,16.3535,114471.0
2023-04-03 11:00:00,19.41,19.48,19.39,19.42,106913.0,16.3451,16.4041,16.3283,16.3535,106913.0
2023-04-03 11:30:00,19.41,19.5,19.4,19.5,182054.0,16.3451,16.4209,16.3367,16.4209,182054.0
2023-04-03 12:00:00,19.5,19.53,19.48,19.48,126042.0,16.4209,16.4462,16.4041,16.4041,126042.0
2023-04-03 12:30:00,19.48,19.48,19.38,19.39,95418.0,16.4041,16.4041,16.3199,16.3283,95418.0
2023-04-03 13:00:00,19.38,19.46,19.38,19.39,73540.0,16.3199,16.3872,16.3199,16.3283,73540.0
2023-04-03 13:30:00,19.39,19.4,19.29,19.32,88927.0,16.3283,16.3367,16.2441,16.2693,88927.0
2023-04-03 14:00:00,19.31,19.34,19.27,19.31,93152.0,16.2609,16.2862,16.2272,16.2609,93152.0
2023-04-03 14:30:00,19.32,19.39,19.31,19.32,129803.0,16.2693,16.3283,16.2609,16.2693,129803.0
2023-04-03 15:00:00,19.32,19.36,19.27,19.3,142834.0,16.2693,16.303,16.2272,16.2525,142834.0
2023-04-03 15:30:00,19.3,19.42,19.3,19.42,447890.0,16.2525,16.3535,16.2525,16.3535,447890.0
2023-04-04 09:30:00,19.43,19.49,19.3,19.36,187326.0,16.362,16.4125,16.2525,16.303,187326.0
2023-04-04 10:00:00,19.36,19.5,19.34,19.36,121808.0,16.303,16.4209,16.2862,16.303,121808.0
2023-04-04 10:30:00,19.36,19.37,19.14,19.14,112404.0,16.303,16.3114,16.1177,16.1177,112404.0
2023-04-04 11:00:00,19.14,19.2,19.11,19.18,112527.0,16.1177,16.1683,16.0925,16.1514,112527.0
2023-04-04 11:30:00,19.17,19.31,19.12,19.25,154671.0,16.143,16.2609,16.1009,16.2104,154671.0
2023-04-04 12:00:00,19.25,19.3,19.24,19.29,151622.0,16.2104,16.2525,16.202,16.2441,151622.0
2023-04-04 12:30:00,19.3,19.35,19.29,19.3,51192.0,16.2525,16.2946,16.2441,16.2525,51192.0
2023-04-04 13:00:00,19.3,19.32,19.28,19.29,84047.0,16.2525,16.2693,16.2356,16.2441,84047.0
2023-04-04 13:30:00,19.3,19.38,19.28,19.28,93439.0,16.2525,16.3199,16.2356,16.2356,93439.0
2023-04-04 14:00:00,19.28,19.31,19.25,19.28,61257.0,16.2356,16.2609,16.2104,16.2356,61257.0
2023-04-04 14:30:00,19.29,19.35,19.25,19.34,182438.0,16.2441,16.2946,16.2104,16.2862,182438.0
2023-04-04 15:00:00,19.34,19.35,19.29,19.29,142922.0,16.2862,16.2946,16.2441,16.2441,142922.0
2023-04-04 15:30:00,19.29,19.39,19.25,19.38,436891.0,16.2441,16.3283,16.2104,16.3199,436891.0
2023-04-05 09:30:00,19.38,19.52,19.37,19.44,87141.0,16.3199,16.4377,16.3114,16.3704,87141.0
2023-04-05 10:00:00,19.44,19.45,19.38,19.39,113204.0,16.3704,16.3788,16.3199,16.3283,113204.0
2023-04-05 10:30:00,19.4,19.42,19.34,19.37,49955.0,16.3367,16.3535,16.2862,16.3114,49955.0
2023-04-05 11:00:00,19.37,19.37,19.32,19.33,38476.0,16.3114,16.3114,16.2693,16.2777,38476.0
2023-04-05 11:30:00,19.34,19.36,19.31,19.33,80207.0,16.2862,16.303,16.2609,16.2777,80207.0
2023-04-05 12:00:00,19.33,19.34,19.25,19.26,251718.0,16.2777,16.2862,16.2104,16.2188,251718.0
2023-04-05 12:30:00,19.27,19.27,19.2,19.21,58083.0,16.2272,16.2272,16.1683,16.1767,58083.0
2023-04-05 13:00:00,19.21,19.3,19.2,19.28,119877.0,16.1767,16.2525,16.1683,16.2356,119877.0
2023-04-05 13:30:00,19.28,19.28,19.17,19.2,158824.0,16.2356,16.2356,16.143,16.1683,158824.0
2023-04-05 14:00:00,19.21,19.21,19.11,19.11,131506.0,16.1767,16.1767,16.0925,16.0925,131506.0
2023-04-05 14:30:00,19.12,19.13,19.05,19.07,50467.0,16.1009,16.1093,16.042,16.0588,50467.0
2023-04-05 15:00:00,19.06,19.09,19.0,19.09,95574.0,16.0504,16.0756,15.9999,16.0756,95574.0
2023-04-05 15:30:00,19.09,19.13,19.05,19.11,420946.0,16.0756,16.1093,16.042,16.0925,420946.0
2023-04-06 09:30:00,19.23,19.23,19.05,19.12,51401.0,16.1935,16.1935,16.042,16.1009,51401.0
2023-04-06 10:00:00,19.12,19.19,19.1,19.1,51029.0,16.1009,16.1599,16.0841,16.0841,51029.0
2023-04-06 10:30:00,19.1,19.12,19.06,19.09,34782.0,16.0841,16.1009,16.0504,16.0756,34782.0
2023-04-06 11:00:00,19.1,19.15,19.08,19.14,32843.0,16.0841,16.1262,16.0672,16.1177,32843.0
2023-04-06 11:30:00,19.14,19.16,19.12,19.15,25542.0,16.1177,16.1346,16.1009,16.1262,25542.0
2023-04-06 12:00:00,19.15,19.18,19.13,19.16,27062.0,16.1262,16.1514,16.1093,16.1346,27062.0
2023-04-06 12:30:00,19.16,19.29,19.16,19.29,45977.0,16.1346,16.2441,16.1346,16.2441,45977.0
2023-04-06 13:00:00,19.29,19.29,19.23,19.23,26233.0,16.2441,16.2441,16.1935,16.1935,26233.0
2023-04-06 13:30:00,19.24,19.26,19.18,19.19,27274.0,16.202,16.2188,16.1514,16.1599,27274.0
2023-04-06 14:00:00,19.19,19.2,19.16,19.19,33687.0,16.1599,16.1683,16.1346,16.1599,33687.0
2023-04-06 14:30:00,19.19,19.23,19.18,19.23,68964.0,16.1599,16.1935,16.1514,16.1935,68964.0
2023-04-06 15:00:00,19.23,19.26,19.19,19.21,71408.0,16.1935,16.2188,16.1599,16.1767,71408.0
2023-04-06 15:30:00,19.21,19.38,19.21,19.37,273793.0,16.1767,16.3199,16.1767,16.3114,273793.0
2023-04-10 09:30:00,19.27,19.39,19.19,19.3,81813.0,16.2272,16.3283,16.1599,16.2525,81813.0
2023-04-10 10:00:00,19.3,19.41,19.3,19.34,47973.0,16.2525,16.3451,16.2525,16.2862,47973.0
2023-04-10 10:30:00,19.35,19.4,19.34,19.39,47413.0,16.2946,16.3367,16.2862,16.3283,47413.0
2023-04-10 11:00:00,19.39,19.4,19.29,19.29,28625.0,16.3283,16.3367,16.2441,16.2441,28625.0
2023-04-10 11:30:00,19.3,19.3,19.23,19.23,47340.0,16.2525,16.2525,16.1935,16.1935,47340.0
2023-04-10 12:00:00,19.24,19.24,19.15,19.16,49691.0,16.202,16.202,16.1262,16.1346,49691.0
2023-04-10 12:30:00,19.17,19.31,19.15,19.3,114697.0,16.143,16.2609,16.1262,16.2525,114697.0
2023-04-10 13:00:00,19.31,19.37,19.3,19.35,61384.0,16.2609,16.3114,16.2525,16.2946,61384.0
2023-04-10 13:30:00,19.35,19.4,19.34,19.39,86699.0,16.2946,16.3367,16.2862,16.3283,86699.0
2023-04-10 14:00:00,19.39,19.45,19.38,19.45,91424.0,16.3283,16.3788,16.3199,16.3788,91424.0
2023-04-10 14:30:00,19.44,19.47,19.43,19.45,39451.0,16.3704,16.3956,16.362,16.3788,39451.0
2023-04-10 15:00:00,19.46,19.55,19.45,19.52,64721.0,16.3872,16.463,16.3788,16.4377,64721.0
2023-04-10 15:30:00,19.53,19.62,19.52,19.55,273906.0,16.4462,16.522,16.4377,16.463,273906.0
2023-04-11 09:30:00,19.57,19.77,19.51,19.73,136163.0,16.4798,16.6483,16.4293,16.6146,136163.0
2023-04-11 10:00:00,19.73,19.96,19.69,19.95,131961.0,16.6146,16.8083,16.5809,16.7998,131961.0
2023-04-11 10:30:00,19.96,19.98,19.89,19.98,70884.0,16.8083,16.8251,16.7493,16.8251,70884.0
2023-04-11 11:00:00,19.98,20.0,19.95,19.98,79018.0,16.8251,16.842,16.7998,16.8251,79018.0
2023-04-11 11:30:00,19.98,19.98,19.91,19.96,87500.0,16.8251,16.8251,16.7662,16.8083,87500.0
2023-04-11 12:00:00,19.96,19.97,19.87,19.91,86894.0,16.8083,16.8167,16.7325,16.7662,86894.0
2023-04-11 12:30:00,19.91,19.95,19.89,19.95,86424.0,16.7662,16.7998,16.7493,16.7998,86424.0
2023-04-11 13:00:00,19.95,19.96,19.91,19.94,60472.0,16.7998,16.8083,16.7662,16.7914,60472.0
2023-04-11 13:30:00,19.93,19.99,19.9,19.99,128731.0,16.783,16.8335,16.7577,16.8335,128731.0
2023-04-11 14:00:00,19.99,20.05,19.98,20.03,72061.0,16.8335,16.8841,16.8251,16.8672,72061.0
2023-04-11 14:30:00,20.03,20.13,20.02,20.11,152936.0,16.8672,16.9514,16.8588,16.9346,152936.0
2023-04-11 15:00:00,20.11,20.11,20.04,20.1,98663.0,16.9346,16.9346,16.8756,16.9262,98663.0
2023-04-11 15:30:00,20.1,20.14,20.09,20.14,381776.0,16.9262,16.9598,16.9177,16.9598,381776.0
2023-04-12 09:30:00,20.3,20.31,20.19,20.19,59979.0,17.0946,17.103,17.002,17.002,59979.0
2023-04-12 10:00:00,20.2,20.21,20.06,20.12,108920.0,17.0104,17.0188,16.8925,16.943,108920.0
2023-04-12 10:30:00,20.13,20.13,20.04,20.06,68231.0,16.9514,16.9514,16.8756,16.8925,68231.0
2023-04-12 11:00:00,20.07,20.08,19.87,19.89,210119.0,16.9009,16.9093,16.7325,16.7493,210119.0
2023-04-12 11:30:00,19.9,19.95,19.88,19.91,81666.0,16.7577,16.7998,16.7409,16.7662,81666.0
2023-04-12 12:00:00,19.9,19.94,19.81,19.85,51704.0,16.7577,16.7914,16.682,16.7156,51704.0
2023-04-12 12:30:00,19.85,19.9,19.82,19.89,36524.0,16.7156,16.7577,16.6904,16.7493,36524.0
2023-04-12 13:00:00,19.9,19.91,19.86,19.91,71375.0,16.7577,16.7662,16.7241,16.7662,71375.0
2023-04-12 13:30:00,19.91,19.93,19.86,19.87,80993.0,16.7662,16.783,16.7241,16.7325,80993.0
2023-04-12 14:00:00,19.87,19.88,19.77,19.8,100332.0,16.7325,16.7409,16.6483,16.6735,100332.0
2023-04-12 14:30:00,19.8,19.85,19.77,19.82,96213.0,16.6735,16.7156,16.6483,16.6904,96213.0
2023-04-12 15:00:00,19.82,19.84,19.68,19.69,70804.0,16.6904,16.7072,16.5725,16.5809,70804.0
2023-04-12 15:30:00,19.68,19.76,19.68,19.76,231879.0,16.5725,16.6398,16.5725,16.6398,231879.0
2023-04-13 09:30:00,19.76,19.89,19.68,19.77,173348.0,16.6398,16.7493,16.5725,16.6483,173348.0
2023-04-13 10:00:00,19.77,19.77,19.61,19.63,148329.0,16.6483,16.6483,16.5135,16.5304,148329.0
2023-04-13 10:30:00,19.61,19.63,19.47,19.48,103592.0,16.5135,16.5304,16.3956,16.4041,103592.0
2023-04-13 11:00:00,19.48,19.5,19.29,19.33,150924.0,16.4041,16.4209,16.2441,16.2777,150924.0
2023-04-13 11:30:00,19.34,19.5,19.33,19.5,134637.0,16.2862,16.4209,16.2777,16.4209,134637.0
2023-04-13 12:00:00,19.5,19.6,19.46,19.59,89916.0,16.4209,16.5051,16.3872,16.4967,89916.0
2023-04-13 12:30:00,19.59,19.63,19.58,19.61,72812.0,16.4967,16.5304,16.4883,16.5135,72812.0
2023-04-13 13:00:00,19.61,19.69,19.59,19.66,58756.0,16.5135,16.5809,16.4967,16.5556,58756.0
2023-04-13 13:30:00,19.67,19.72,19.66,19.71,88312.0,16.5641,16.6062,16.5556,16.5977,88312.0
2023-04-13 14:00:00,19.72,19.72,19.62,19.64,108497.0,16.6062,16.6062,16.522,16.5388,108497.0
2023-04-13 14:30:00,19.64,19.67,19.62,19.64,115691.0,16.5388,16.5641,16.522,16.5388,115691.0
2023-04-13 15:00:00,19.64,19.69,19.58,19.6,155715.0,16.5388,16.5809,16.4883,16.5051,155715.0
2023-04-13 15:30:00,19.6,19.69,19.58,19.67,474712.0,16.5051,16.5809,16.4883,16.5641,474712.0
2023-04-14 09:30:00,19.73,19.87,19.71,19.8,71980.0,16.6146,16.7325,16.5977,16.6735,71980.0
2023-04-14 10:00:00,19.79,19.82,19.59,19.62,83833.0,16.6651,16.6904,16.4967,16.522,83833.0
2023-04-14 10:30:00,19.63,19.64,19.57,19.59,63857.0,16.5304,16.5388,16.4798,16.4967,63857.0
2023-04-14 11:00:00,19.59,19.6,19.51,19.52,48676.0,16.4967,16.5051,16.4293,16.4377,48676.0
2023-04-14 11:30:00,19.51,19.54,19.48,19.53,44635.0,16.4293,16.4546,16.4041,16.4462,44635.0
2023-04-14 12:00:00,19.53,19.53,19.43,19.51,46855.0,16.4462,16.4462,16.362,16.4293,46855.0
2023-04-14 12:30:00,19.51,19.52,19.46,19.48,32037.0,16.4293,16.4377,16.3872,16.4041,32037.0
2023-04-14 13:00:00,19.48,19.55,19.48,19.52,56047.0,16.4041,16.463,16.4041,16.4377,56047.0
2023-04-14 13:30:00,19.52,19.52,19.47,19.51,36774.0,16.4377,16.4377,16.3956,16.4293,36774.0
2023-04-14 14:00:00,19.51,19.53,19.47,19.49,24117.0,16.4293,16.4462,16.3956,16.4125,24117.0
2023-04-14 14:30:00,19.48,19.51,19.46,19.47,46052.0,16.4041,16.4293,16.3872,16.3956,46052.0
2023-04-14 15:00:00,19.46,19.47,19.33,19.37,111727.0,16.3872,16.3956,16.2777,16.3114,111727.0
2023-04-14 15:30:00,19.37,19.48,19.36,19.46,384920.0,16.3114,16.4041,16.303,16.3872,384920.0
2023-04-17 09:30:00,19.52,19.61,19.44,19.53,92397.0,16.4377,16.5135,16.3704,16.4462,92397.0
2023-04-17 10:00:00,19.52,19.55,19.39,19.46,222344.0,16.4377,16.463,16.3283,16.3872,222344.0
2023-04-17 10:30:00,19.46,19.58,19.45,19.55,341638.0,16.3872,16.4883,16.3788,16.463,341638.0
2023-04-17 11:00:00,19.55,19.58,19.45,19.46,308886.0,16.463,16.4883,16.3788,16.3872,308886.0
2023-04-17 11:30:00,19.46,19.46,19.37,19.39,175403.0,16.3872,16.3872,16.3114,16.3283,175403.0
2023-04-17 12:00:00,19.39,19.44,19.38,19.41,62017.0,16.3283,16.3704,16.3199,16.3451,62017.0
2023-04-17 12:30:00,19.41,19.43,19.37,19.43,62860.0,16.3451,16.362,16.3114,16.362,62860.0
2023-04-17 13:00:00,19.43,19.45,19.38,19.39,61845.0,16.362,16.3788,16.3199,16.3283,61845.0
2023-04-17 13:30:00,19.39,19.41,19.28,19.29,77950.0,16.3283,16.3451,16.2356,16.2441,77950.0
2023-04-17 14:00:00,19.29,19.36,19.26,19.35,79330.0,16.2441,16.303,16.2188,16.2946,79330.0
2023-04-17 14:30:00,19.36,19.52,19.35,19.51,123291.0,16.303,16.4377,16.2946,16.4293,123291.0
2023-04-17 15:00:00,19.51,19.67,19.51,19.63,102482.0,16.4293,16.5641,16.4293,16.5304,102482.0
2023-04-17 15:30:00,19.63,19.73,19.61,19.71,323184.0,16.5304,16.6146,16.5135,16.5977,323184.0
2023-04-18 09:30:00,19.6,19.68,19.44,19.45,94394.0,16.5051,16.5725,16.3704,16.3788,94394.0
2023-04-18 10:00:00,19.46,19.48,19.37,19.38,112164.0,16.3872,16.4041,16.3114,16.3199,112164.0
2023-04-18 10:30:00,19.38,19.38,19.25,19.28,85247.0,16.3199,16.3199,16.2104,16.2356,85247.0
2023-04-18 11:00:00,19.28,19.31,19.22,19.3,69465.0,16.2356,16.2609,16.1851,16.2525,69465.0
2023-04-18 11:30:00,19.3,19.33,19.28,19.3,58468.0,16.2525,16.2777,16.2356,16.2525,58468.0
2023-04-18 12:00:00,19.3,19.39,19.29,19.38,81440.0,16.2525,16.3283,16.2441,16.3199,81440.0
2023-04-18 12:30:00,19.38,19.4,19.35,19.36,50821.0,16.3199,16.3367,16.2946,16.303,50821.0
2023-04-18 13:00:00,19.36,19.4,19.3,19.32,64385.0,16.303,16.3367,16.2525,16.2693,64385.0
2023-04-18 13:30:00,19.32,19.33,19.29,19.32,60775.0,16.2693,16.2777,16.2441,16.2693,60775.0
2023-04-18 14:00:00,19.32,19.46,19.31,19.45,206610.0,16.2693,16.3872,16.2609,16.3788,206610.0
2023-04-18 14:30:00,19.44,19.49,19.39,19.47,111528.0,16.3704,16.4125,16.3283,16.3956,111528.0
2023-04-18 15:00:00,19.48,19.53,19.48,19.52,112002.0,16.4041,16.4462,16.4041,16.4377,112002.0
2023-04-18 15:30:00,19.52,19.61,19.48,19.59,463251.0,16.4377,16.5135,16.4041,16.4967,463251.0
2023-04-19 09:30:00,19.4,19.41,19.29,19.38,172837.0,16.3367,16.3451,16.2441,16.3199,172837.0
2023-04-19 10:00:00,19.39,19.51,19.36,19.45,130757.0,16.3283,16.4293,16.303,16.3788,130757.0
2023-04-19 10:30:00,19.45,19.52,19.44,19.46,47855.0,16.3788,16.4377,16.3704,16.3872,47855.0
2023-04-19 11:00:00,19.45,19.54,19.45,19.54,35721.0,16.3788,16.4546,16.3788,16.4546,35721.0
2023-04-19 11:30:00,19.54,19.6,19.53,19.59,38354.0,16.4546,16.5051,16.4462,16.4967,38354.0
2023-04-19 12:00:00,19.6,19.61,19.56,19.6,22822.0,16.5051,16.5135,16.4714,16.5051,22822.0
2023-04-19 12:30:00,19.6,19.6,19.56,19.59,21981.0,16.5051,16.5051,16.4714,16.4967,21981.0
2023-04-19 13:00:00,19.6,19.62,19.56,19.57,40092.0,16.5051,16.522,16.4714,16.4798,40092.0
2023-04-19 13:30:00,19.58,19.63,19.56,19.63,34197.0,16.4883,16.5304,16.4714,16.5304,34197.0
2023-04-19 14:00:00,19.63,19.7,19.62,19.7,52072.0,16.5304,16.5893,16.522,16.5893,52072.0
2023-04-19 14:30:00,19.7,19.72,19.67,19.7,43929.0,16.5893,16.6062,16.5641,16.5893,43929.0
2023-04-19 15:00:00,19.7,19.75,19.68,19.75,51905.0,16.5893,16.6314,16.5725,16.6314,51905.0
2023-04-19 15:30:00,19.75,19.76,19.68,19.76,270955.0,16.6314,16.6398,16.5725,16.6398,270955.0
2023-04-20 09:30:00,19.57,19.68,19.57,19.59,44980.0,16.4798,16.5725,16.4798,16.4967,44980.0
2023-04-20 10:00:00,19.59,19.64,19.48,19.57,298489.0,16.4967,16.5388,16.4041,16.4798,298489.0
2023-04-20 10:30:00,19.58,19.62,19.55,19.57,49429.0,16.4883,16.522,16.463,16.4798,49429.0
2023-04-20 11:00:00,19.57,19.65,19.57,19.64,343251.0,16.4798,16.5472,16.4798,16.5388,343251.0
2023-04-20 11:30:00,19.64,19.68,19.55,19.57,109485.0,16.5388,16.5725,16.463,16.4798,109485.0
2023-04-20 12:00:00,19.57,19.61,19.56,19.57,184335.0,16.4798,16.5135,16.4714,16.4798,184335.0
2023-04-20 12:30:00,19.57,19.6,19.55,19.57,124646.0,16.4798,16.5051,16.463,16.4798,124646.0
2023-04-20 13:00:00,19.57,19.59,19.53,19.57,491672.0,16.4798,16.4967,16.4462,16.4798,491672.0
2023-04-20 13:30:00,19.57,19.58,19.5,19.54,95931.0,16.4798,16.4883,16.4209,16.4546,95931.0
2023-04-20 14:00:00,19.54,19.61,19.53,19.6,146542.0,16.4546,16.5135,16.4462,16.5051,146542.0
2023-04-20 14:30:00,19.6,19.61,19.51,19.56,72382.0,16.5051,16.5135,16.4293,16.4714,72382.0
2023-04-20 15:00:00,19.55,19.63,19.55,19.58,199426.0,16.463,16.5304,16.463,16.4883,199426.0
2023-04-20 15:30:00,19.59,19.68,19.58,19.67,285320.0,16.4967,16.5725,16.4883,16.5641,285320.0
2023-04-21 09:30:00,19.76,19.86,19.69,19.73,90738.0,16.6398,16.7241,16.5809,16.6146,90738.0
2023-04-21 10:00:00,19.73,19.73,19.58,19.64,223410.0,16.6146,16.6146,16.4883,16.5388,223410.0
2023-04-21 10:30:00,19.64,19.67,19.52,19.53,189144.0,16.5388,16.5641,16.4377,16.4462,189144.0
2023-04-21 11:00:00,19.53,19.62,19.53,19.6,100298.0,16.4462,16.522,16.4462,16.5051,100298.0
2023-04-21 11:30:00,19.6,19.63,19.59,19.61,220109.0,16.5051,16.5304,16.4967,16.5135,220109.0
2023-04-21 12:00:00,19.61,19.66,19.58,19.61,249510.0,16.5135,16.5556,16.4883,16.5135,249510.0
2023-04-21 12:30:00,19.61,19.66,19.53,19.54,310768.0,16.5135,16.5556,16.4462,16.4546,310768.0
2023-04-21 13:00:00,19.54,19.55,19.49,19.51,267568.0,16.4546,16.463,16.4125,16.4293,267568.0
2023-04-21 13:30:00,19.52,19.63,19.51,19.56,720373.0,16.4377,16.5304,16.4293,16.4714,720373.0
2023-04-21 14:00:00,19.57,19.63,19.56,19.57,276419.0,16.4798,16.5304,16.4714,16.4798,276419.0
2023-04-21 14:30:00,19.57,19.59,19.56,19.59,162381.0,16.4798,16.4967,16.4714,16.4967,162381.0
2023-04-21 15:00:00,19.59,19.6,19.5,19.51,254496.0,16.4967,16.5051,16.4209,16.4293,254496.0
2023-04-21 15:30:00,19.51,19.53,19.45,19.48,319705.0,16.4293,16.4462,16.3788,16.4041,319705.0
2023-04-24 09:30:00,19.55,19.63,19.42,19.47,106151.0,16.463,16.5304,16.3535,16.3956,106151.0
2023-04-24 10:00:00,19.48,19.52,19.25,19.25,196804.0,16.4041,16.4377,16.2104,16.2104,196804.0
2023-04-24 10:30:00,19.26,19.3,19.08,19.11,220029.0,16.2188,16.2525,16.0672,16.0925,220029.0
2023-04-24 11:00:00,19.1,19.1,18.87,18.89,173060.0,16.0841,16.0841,15.8904,15.9072,173060.0
2023-04-24 11:30:00,18.88,19.11,18.88,19.09,116731.0,15.8988,16.0925,15.8988,16.0756,116731.0
2023-04-24 12:00:00,19.08,19.11,19.05,19.09,39350.0,16.0672,16.0925,16.042,16.0756,39350.0
2023-04-24 12:30:00,19.09,19.11,19.07,19.09,45394.0,16.0756,16.0925,16.0588,16.0756,45394.0
2023-04-24 13:00:00,19.1,19.12,19.06,19.12,55899.0,16.0841,16.1009,16.0504,16.1009,55899.0
2023-04-24 13:30:00,19.12,19.2,19.11,19.18,107639.0,16.1009,16.1683,16.0925,16.1514,107639.0
2023-04-24 14:00:00,19.19,19.19,18.99,19.04,203918.0,16.1599,16.1599,15.9914,16.0335,203918.0
2023-04-24 14:30:00,19.03,19.07,19.02,19.04,98622.0,16.0251,16.0588,16.0167,16.0335,98622.0
2023-04-24 15:00:00,19.03,19.13,19.03,19.13,130208.0,16.0251,16.1093,16.0251,16.1093,130208.0
2023-04-24 15:30:00,19.13,19.23,19.08,19.23,279368.0,16.1093,16.1935,16.0672,16.1935,279368.0
2023-04-25 09:30:00,19.15,19.25,19.02,19.05,70636.0,16.1262,16.2104,16.0167,16.042,70636.0
2023-04-25 10:00:00,19.06,19.1,19.03,19.06,55385.0,16.0504,16.0841,16.0251,16.0504,55385.0
2023-04-25 10:30:00,19.06,19.07,19.04,19.06,58480.0,16.0504,16.0588,16.0335,16.0504,58480.0
2023-04-25 11:00:00,19.06,19.14,19.03,19.07,62993.0,16.0504,16.1177,16.0251,16.0588,62993.0
2023-04-25 11:30:00,19.07,19.09,19.04,19.06,95490.0,16.0588,16.0756,16.0335,16.0504,95490.0
2023-04-25 12:00:00,19.06,19.18,19.01,19.12,133023.0,16.0504,16.1514,16.0083,16.1009,133023.0
2023-04-25 12:30:00,19.11,19.14,19.09,19.12,60947.0,16.0925,16.1177,16.0756,16.1009,60947.0
2023-04-25 13:00:00,19.12,19.16,19.09,19.13,52091.0,16.1009,16.1346,16.0756,16.1093,52091.0
2023-04-25 13:30:00,19.13,19.16,19.1,19.14,67094.0,16.1093,16.1346,16.0841,16.1177,67094.0
2023-04-25 14:00:00,19.14,19.2,19.1,19.2,262483.0,16.1177,16.1683,16.0841,16.1683,262483.0
2023-04-25 14:30:00,19.2,19.2,19.13,19.15,63045.0,16.1683,16.1683,16.1093,16.1262,63045.0
2023-04-25 15:00:00,19.16,19.29,19.15,19.26,174331.0,16.1346,16.2441,16.1262,16.2188,174331.0
2023-04-25 15:30:00,19.26,19.27,19.19,19.24,310997.0,16.2188,16.2272,16.1599,16.202,310997.0
2023-04-26 09:30:00,19.15,19.33,18.99,19.02,112549.0,16.1262,16.2777,15.9914,16.0167,112549.0
2023-04-26 10:00:00,19.02,19.24,19.01,19.14,68261.0,16.0167,16.202,16.0083,16.1177,68261.0
2023-04-26 10:30:00,19.14,19.16,19.1,19.15,70465.0,16.1177,16.1346,16.0841,16.1262,70465.0
2023-04-26 11:00:00,19.14,19.16,19.12,19.13,51061.0,16.1177,16.1346,16.1009,16.1093,51061.0
2023-04-26 11:30:00,19.13,19.19,19.1,19.16,91562.0,16.1093,16.1599,16.0841,16.1346,91562.0
2023-04-26 12:00:00,19.16,19.19,19.11,19.11,46507.0,16.1346,16.1599,16.0925,16.0925,46507.0
2023-04-26 12:30:00,19.11,19.17,19.11,19.14,54696.0,16.0925,16.143,16.0925,16.1177,54696.0
2023-04-26 13:00:00,19.14,19.21,19.14,19.18,104370.0,16.1177,16.1767,16.1177,16.1514,104370.0
2023-04-26 13:30:00,19.18,19.21,19.08,19.08,63191.0,16.1514,16.1767,16.0672,16.0672,63191.0
2023-04-26 14:00:00,19.08,19.08,18.96,19.07,66457.0,16.0672,16.0672,15.9662,16.0588,66457.0
2023-04-26 14:30:00,19.07,19.11,19.02,19.03,126643.0,16.0588,16.0925,16.0167,16.0251,126643.0
2023-04-26 15:00:00,19.02,19.11,19.01,19.02,96132.0,16.0167,16.0925,16.0083,16.0167,96132.0
2023-04-26 15:30:00,19.03,19.05,18.98,19.01,252695.0,16.0251,16.042,15.983,16.0083,252695.0
2023-04-27 09:30:00,19.05,19.26,19.05,19.25,91153.0,16.042,16.2188,16.042,16.2104,91153.0
2023-04-27 10:00:00,19.26,19.26,19.14,19.2,76542.0,16.2188,16.2188,16.1177,16.1683,76542.0
2023-04-27 10:30:00,19.19,19.27,19.19,19.24,43681.0,16.1599,16.2272,16.1599,16.202,43681.0
2023-04-27 11:00:00,19.23,19.35,19.19,19.34,70244.0,16.1935,16.2946,16.1599,16.2862,70244.0
2023-04-27 11:30:00,19.34,19.35,19.26,19.32,96464.0,16.2862,16.2946,16.2188,16.2693,96464.0
2023-04-27 12:00:00,19.32,19.42,19.31,19.42,56343.0,16.2693,16.3535,16.2609,16.3535,56343.0
2023-04-27 12:30:00,19.42,19.44,19.38,19.4,41448.0,16.3535,16.3704,16.3199,16.3367,41448.0
2023-04-27 13:00:00,19.4,19.41,19.33,19.37,74248.0,16.3367,16.3451,16.2777,16.3114,74248.0
2023-04-27 13:30:00,19.36,19.4,19.35,19.36,99692.0,16.303,16.3367,16.2946,16.303,99692.0
2023-04-27 14:00:00,19.35,19.47,19.32,19.45,61995.0,16.2946,16.3956,16.2693,16.3788,61995.0
2023-04-27 14:30:00,19.46,19.49,19.39,19.44,112656.0,16.3872,16.4125,16.3283,16.3704,112656.0
2023-04-27 15:00:00,19.44,19.45,19.38,19.39,160840.0,16.3704,16.3788,16.3199,16.3283,160840.0
2023-04-27 15:30:00,19.38,19.44,19.34,19.44,278343.0,16.3199,16.3704,16.2862,16.3704,278343.0
2023-04-28 09:30:00,19.47,19.61,19.46,19.54,96232.0,16.3956,16.5135,16.3872,16.4546,96232.0
2023-04-28 10:00:00,19.52,19.72,19.52,19.68,61381.0,16.4377,16.6062,16.4377,16.5725,61381.0
2023-04-28 10:30:00,19.69,19.8,19.65,19.68,76351.0,16.5809,16.6735,16.5472,16.5725,76351.0
2023-04-28 11:00:00,19.67,19.67,19.59,19.65,61445.0,16.5641,16.5641,16.4967,16.5472,61445.0
2023-04-28 11:30:00,19.66,19.73,19.66,19.73,61378.0,16.5556,16.6146,16.5556,16.6146,61378.0
2023-04-28 12:00:00,19.73,19.75,19.71,19.73,43432.0,16.6146,16.6314,16.5977,16.6146,43432.0
2023-04-28 12:30:00,19.73,19.81,19.73,19.79,59910.0,16.6146,16.682,16.6146,16.6651,59910.0
2023-04-28 13:00:00,19.78,19.78,19.71,19.72,47301.0,16.6567,16.6567,16.5977,16.6062,47301.0
2023-04-28 13:30:00,19.73,19.74,19.68,19.7,49337.0,16.6146,16.623,16.5725,16.5893,49337.0
2023-04-28 14:00:00,19.7,19.72,19.66,19.7,112079.0,16.5893,16.6062,16.5556,16.5893,112079.0
2023-04-28 14:30:00,19.7,19.71,19.62,19.68,110852.0,16.5893,16.5977,16.522,16.5725,110852.0
2023-04-28 15:00:00,19.69,19.71,19.66,19.7,63250.0,16.5809,16.5977,16.5556,16.5893,63250.0
2023-04-28 15:30:00,19.7,19.79,19.69,19.78,516097.0,16.5893,16.6651,16.5809,16.6567,516097.0
2023-05-01 09:30:00,19.65,19.84,19.65,19.79,73748.0,16.5472,16.7072,16.5472,16.6651,73748.0
2023-05-01 10:00:00,19.78,19.81,19.69,19.77,70219.0,16.6567,16.682,16.5809,16.6483,70219.0
2023-05-01 10:30:00,19.8,19.88,19.77,19.85,45675.0,16.6735,16.7409,16.6483,16.7156,45675.0
2023-05-01 11:00:00,19.84,19.85,19.7,19.7,90648.0,16.7072,16.7156,16.5893,16.5893,90648.0
2023-05-01 11:30:00,19.7,19.75,19.69,19.73,49538.0,16.5893,16.6314,16.5809,16.6146,49538.0
2023-05-01 12:00:00,19.73,19.74,19.68,19.71,61377.0,16.6146,16.623,16.5725,16.5977,61377.0
2023-05-01 12:30:00,19.7,19.73,19.69,19.72,64966.0,16.5893,16.6146,16.5809,16.6062,64966.0
2023-05-01 13:00:00,19.72,19.75,19.67,19.69,48226.0,16.6062,16.6314,16.5641,16.5809,48226.0
2023-05-01 13:30:00,19.69,19.74,19.66,19.72,90788.0,16.5809,16.623,16.5556,16.6062,90788.0
2023-05-01 14:00:00,19.72,19.73,19.64,19.65,121960.0,16.6062,16.6146,16.5388,16.5472,121960.0
2023-05-01 14:30:00,19.64,19.65,19.56,19.59,99745.0,16.5388,16.5472,16.4714,16.4967,99745.0
2023-05-01 15:00:00,19.59,19.61,19.56,19.59,93468.0,16.4967,16.5135,16.4714,16.4967,93468.0
2023-05-01 15:30:00,19.59,19.69,19.56,19.63,388312.0,16.4967,16.5809,16.4714,16.5304,388312.0
2023-05-02 09:30:00,19.55,19.61,19.35,19.38,88469.0,16.463,16.5135,16.2946,16.3199,88469.0
2023-05-02 10:00:00,19.39,19.43,19.24,19.28,111114.0,16.3283,16.362,16.202,16.2356,111114.0
2023-05-02 10:30:00,19.27,19.3,19.18,19.25,76049.0,16.2272,16.2525,16.1514,16.2104,76049.0
2023-05-02 11:00:00,19.25,19.25,19.09,19.14,101492.0,16.2104,16.2104,16.0756,16.1177,101492.0
2023-05-02 11:30:00,19.14,19.21,19.11,19.13,117552.0,16.1177,16.1767,16.0925,16.1093,117552.0
2023-05-02 12:00:00,19.14,19.16,19.08,19.12,49793.0,16.1177,16.1346,16.0672,16.1009,49793.0
2023-05-02 12:30:00,19.12,19.12,19.05,19.11,67446.0,16.1009,16.1009,16.042,16.0925,67446.0
2023-05-02 13:00:00,19.12,19.13,19.09,19.1,106970.0,16.1009,16.1093,16.0756,16.0841,106970.0
2023-05-02 13:30:00,19.11,19.2,19.1,19.15,57842.0,16.0925,16.1683,16.0841,16.1262,57842.0
2023-05-02 14:00:00,19.15,19.16,19.07,19.13,71152.0,16.1262,16.1346,16.0588,16.1093,71152.0
2023-05-02 14:30:00,19.13,19.26,19.12,19.26,150190.0,16.1093,16.2188,16.1009,16.2188,150190.0
2023-05-02 15:00:00,19.26,19.35,19.25,19.3,129326.0,16.2188,16.2946,16.2104,16.2525,129326.0
2023-05-02 15:30:00,19.3,19.41,19.28,19.38,444304.0,16.2525,16.3451,16.2356,16.3199,444304.0
2023-05-03 09:30:00,19.43,19.65,19.43,19.64,276883.0,16.362,16.5472,16.362,16.5388,276883.0
2023-05-03 10:00:00,19.64,19.72,19.62,19.69,166077.0,16.5388,16.6062,16.522,16.5809,166077.0
2023-05-03 10:30:00,19.68,20.05,19.67,20.04,562047.0,16.5725,16.8841,16.5641,16.8756,562047.0
2023-05-03 11:00:00,20.04,20.17,19.99,20.16,405595.0,16.8756,16.9851,16.8335,16.9767,405595.0
2023-05-03 11:30:00,20.16,20.26,20.15,20.23,196183.0,16.9767,17.0609,16.9683,17.0356,196183.0
2023-05-03 12:00:00,20.23,20.32,20.21,20.26,243598.0,17.0356,17.1114,17.0188,17.0609,243598.0
2023-05-03 12:30:00,20.27,20.29,20.0,20.04,308429.0,17.0693,17.0862,16.842,16.8756,308429.0
2023-05-03 13:00:00,20.04,20.15,19.99,20.12,324911.0,16.8756,16.9683,16.8335,16.943,324911.0
2023-05-03 13:30:00,20.12,20.25,20.1,20.25,207275.0,16.943,17.0525,16.9262,17.0525,207275.0
2023-05-03 14:00:00,20.25,20.25,20.07,20.14,126391.0,17.0525,17.0525,16.9009,16.9598,126391.0
2023-05-03 14:30:00,20.14,20.23,20.03,20.14,247825.0,16.9598,17.0356,16.8672,16.9598,247825.0
2023-05-03 15:00:00,20.12,20.16,19.97,20.0,231378.0,16.943,16.9767,16.8167,16.842,231378.0
2023-05-03 15:30:00,19.98,20.01,19.86,19.92,547950.0,16.8251,16.8504,16.7241,16.7746,547950.0
2023-05-04 09:30:00,19.93,19.93,19.43,19.48,179388.0,16.783,16.783,16.362,16.4041,179388.0
2023-05-04 10:00:00,19.48,19.48,19.36,19.44,112841.0,16.4041,16.4041,16.303,16.3704,112841.0
2023-05-04 10:30:00,19.45,19.76,19.41,19.75,295353.0,16.3788,16.6398,16.3451,16.6314,295353.0
2023-05-04 11:00:00,19.75,19.88,19.71,19.85,121278.0,16.6314,16.7409,16.5977,16.7156,121278.0
2023-05-04 11:30:00,19.85,19.9,19.8,19.8,106247.0,16.7156,16.7577,16.6735,16.6735,106247.0
2023-05-04 12:00:00,19.79,19.93,19.74,19.92,78441.0,16.6651,16.783,16.623,16.7746,78441.0
2023-05-04 12:30:00,19.93,20.05,19.88,20.05,55835.0,16.783,16.8841,16.7409,16.8841,55835.0
2023-05-04 13:00:00,20.05,20.12,20.02,20.07,50852.0,16.8841,16.943,16.8588,16.9009,50852.0
2023-05-04 13:30:00,20.08,20.12,20.05,20.1,66427.0,16.9093,16.943,16.8841,16.9262,66427.0
2023-05-04 14:00:00,20.1,20.12,19.97,19.97,56880.0,16.9262,16.943,16.8167,16.8167,56880.0
2023-05-04 14:30:00,19.97,19.99,19.9,19.96,87905.0,16.8167,16.8335,16.7577,16.8083,87905.0
2023-05-04 15:00:00,19.97,20.01,19.92,19.99,101339.0,16.8167,16.8504,16.7746,16.8335,101339.0
2023-05-04 15:30:00,19.98,20.04,19.96,20.02,260345.0,16.8251,16.8756,16.8083,16.8588,260345.0
2023-05-05 09:30:00,20.11,20.23,19.86,19.86,245655.0,16.9346,17.0356,16.7241,16.7241,245655.0
2023-05-05 10:00:00,19.87,19.97,19.86,19.91,87056.0,16.7325,16.8167,16.7241,16.7662,87056.0
2023-05-05 10:30:00,19.91,19.97,19.88,19.91,92195.0,16.7662,16.8167,16.7409,16.7662,92195.0
2023-05-05 11:00:00,19.91,19.96,19.85,19.93,81668.0,16.7662,16.8083,16.7156,16.783,81668.0
2023-05-05 11:30:00,19.93,19.97,19.89,19.95,98453.0,16.783,16.8167,16.7493,16.7998,98453.0
2023-05-05 12:00:00,19.95,20.02,19.88,19.99,71879.0,16.7998,16.8588,16.7409,16.8335,71879.0
2023-05-05 12:30:00,19.98,20.0,19.84,19.93,87127.0,16.8251,16.842,16.7072,16.783,87127.0
2023-05-05 13:00:00,19.93,19.99,19.92,19.99,47253.0,16.783,16.8335,16.7746,16.8335,47253.0
2023-05-05 13:30:00,20.0,20.02,19.98,20.0,73780.0,16.842,16.8588,16.8251,16.842,73780.0
2023-05-05 14:00:00,19.99,20.12,19.86,20.1,337410.0,16.8335,16.943,16.7241,16.9262,337410.0
2023-05-05 14:30:00,20.1,20.16,20.08,20.13,134507.0,16.9262,16.9767,16.9093,16.9514,134507.0
2023-05-05 15:00:00,20.12,20.15,20.08,20.14,176269.0,16.943,16.9683,16.9093,16.9598,176269.0
2023-05-05 15:30:00,20.14,20.17,20.1,20.14,622185.0,16.9598,16.9851,16.9262,16.9598,622185.0
2023-05-08 09:30:00,19.95,20.12,19.86,20.1,159995.0,16.7998,16.943,16.7241,16.9262,159995.0
2023-05-08 10:00:00,20.1,20.16,19.97,20.01,103796.0,16.9262,16.9767,16.8167,16.8504,103796.0
2023-05-08 10:30:00,20.01,20.15,19.99,20.13,108265.0,16.8504,16.9683,16.8335,16.9514,108265.0
2023-05-08 11:00:00,20.12,20.16,20.02,20.03,112225.0,16.943,16.9767,16.8588,16.8672,112225.0
2023-05-08 11:30:00,20.02,20.08,20.0,20.01,64538.0,16.8588,16.9093,16.842,16.8504,64538.0
2023-05-08 12:00:00,20.01,20.03,19.97,20.01,58995.0,16.8504,16.8672,16.8167,16.8504,58995.0
2023-05-08 12:30:00,20.01,20.05,19.97,19.97,53435.0,16.8504,16.8841,16.8167,16.8167,53435.0
2023-05-08 13:00:00,19.96,20.04,19.94,20.04,59303.0,16.8083,16.8756,16.7914,16.8756,59303.0
2023-05-08 13:30:00,20.04,20.05,20.01,20.03,42636.0,16.8756,16.8841,16.8504,16.8672,42636.0
2023-05-08 14:00:00,20.03,20.07,19.95,20.03,79523.0,16.8672,16.9009,16.7998,16.8672,79523.0
2023-05-08 14:30:00,20.03,20.06,20.0,20.02,63622.0,16.8672,16.8925,16.842,16.8588,63622.0
2023-05-08 15:00:00,20.01,20.03,19.97,19.98,91440.0,16.8504,16.8672,16.8167,16.8251,91440.0
2023-05-08 15:30:00,19.98,20.11,19.98,20.02,722377.0,16.8251,16.9346,16.8251,16.8588,722377.0
2023-05-09 09:30:00,20.03,20.05,18.47,19.19,894703.0,16.8672,16.8841,15.5535,16.1599,894703.0
2023-05-09 10:00:00,19.17,19.25,19.08,19.19,263300.0,16.143,16.2104,16.0672,16.1599,263300.0
2023-05-09 10:30:00,19.2,19.36,19.15,19.31,114953.0,16.1683,16.303,16.1262,16.2609,114953.0
2023-05-09 11:00:00,19.31,19.58,19.17,19.54,305985.0,16.2609,16.4883,16.143,16.4546,305985.0
2023-05-09 11:30:00,19.54,19.59,19.4,19.42,129060.0,16.4546,16.4967,16.3367,16.3535,129060.0
2023-05-09 12:00:00,19.41,19.65,19.41,19.65,76974.0,16.3451,16.5472,16.3451,16.5472,76974.0
2023-05-09 12:30:00,19.64,19.76,19.64,19.74,75724.0,16.5388,16.6398,16.5388,16.623,75724.0
2023-05-09 13:00:00,19.74,19.78,19.7,19.7,85940.0,16.623,16.6567,16.5893,16.5893,85940.0
2023-05-09 13:30:00,19.71,19.77,19.66,19.7,74787.0,16.5977,16.6483,16.5556,16.5893,74787.0
2023-05-09 14:00:00,19.71,19.76,19.65,19.73,90917.0,16.5977,16.6398,16.5472,16.6146,90917.0
2023-05-09 14:30:00,19.73,19.82,19.72,19.82,126131.0,16.6146,16.6904,16.6062,16.6904,126131.0
2023-05-09 15:00:00,19.82,19.83,19.63,19.64,205652.0,16.6904,16.6988,16.5304,16.5388,205652.0
2023-05-09 15:30:00,19.64,19.69,19.52,19.59,775901.0,16.5388,16.5809,16.4377,16.4967,775901.0
2023-05-10 09:30:00,19.78,20.03,19.77,20.02,157151.0,16.6567,16.8672,16.6483,16.8588,157151.0
2023-05-10 10:00:00,20.01,20.01,19.74,19.78,76791.0,16.8504,16.8504,16.623,16.6567,76791.0
2023-05-10 10:30:00,19.78,19.82,19.71,19.82,51274.0,16.6567,16.6904,16.5977,16.6904,51274.0
2023-05-10 11:00:00,19.82,19.89,19.79,19.88,77656.0,16.6904,16.7493,16.6651,16.7409,77656.0
2023-05-10 11:30:00,19.88,19.89,19.79,19.8,104024.0,16.7409,16.7493,16.6651,16.6735,104024.0
2023-05-10 12:00:00,19.79,19.81,19.74,19.75,48270.0,16.6651,16.682,16.623,16.6314,48270.0
2023-05-10 12:30:00,19.74,19.75,19.64,19.66,55510.0,16.623,16.6314,16.5388,16.5556,55510.0
2023-05-10 13:00:00,19.66,19.66,19.53,19.61,48320.0,16.5556,16.5556,16.4462,16.5135,48320.0
2023-05-10 13:30:00,19.61,19.74,19.6,19.72,48579.0,16.5135,16.623,16.5051,16.6062,48579.0
2023-05-10 14:00:00,19.73,19.79,19.7,19.77,46580.0,16.6146,16.6651,16.5893,16.6483,46580.0
2023-05-10 14:30:00,19.77,19.8,19.7,19.71,54527.0,16.6483,16.6735,16.5893,16.5977,54527.0
2023-05-10 15:00:00,19.71,19.75,19.67,19.71,84344.0,16.5977,16.6314,16.5641,16.5977,84344.0
2023-05-10 15:30:00,19.7,19.76,19.68,19.7,303545.0,16.5893,16.6398,16.5725,16.5893,303545.0
2023-05-11 09:30:00,19.72,19.84,19.57,19.7,172513.0,16.6062,16.7072,16.4798,16.5893,172513.0
2023-05-11 10:00:00,19.7,19.8,19.68,19.73,280738.0,16.5893,16.6735,16.5725,16.6146,280738.0
2023-05-11 10:30:00,19.72,19.77,19.7,19.73,61417.0,16.6062,16.6483,16.5893,16.6146,61417.0
2023-05-11 11:00:00,19.73,19.75,19.65,19.73,78370.0,16.6146,16.6314,16.5472,16.6146,78370.0
2023-05-11 11:30:00,19.73,19.82,19.72,19.8,92581.0,16.6146,16.6904,16.6062,16.6735,92581.0
2023-05-11 12:00:00,19.8,19.84,19.74,19.75,77405.0,16.6735,16.7072,16.623,16.6314,77405.0
2023-05-11 12:30:00,19.75,19.78,19.72,19.73,51043.0,16.6314,16.6567,16.6062,16.6146,51043.0
2023-05-11 13:00:00,19.72,19.74,19.69,19.69,91507.0,16.6062,16.623,16.5809,16.5809,91507.0
2023-05-11 13:30:00,19.69,19.79,19.64,19.79,112527.0,16.5809,16.6651,16.5388,16.6651,112527.0
2023-05-11 14:00:00,19.79,19.8,19.74,19.76,95848.0,16.6651,16.6735,16.623,16.6398,95848.0
2023-05-11 14:30:00,19.77,19.79,19.73,19.75,92600.0,16.6483,16.6651,16.6146,16.6314,92600.0
2023-05-11 15:00:00,19.75,19.8,19.74,19.79,126353.0,16.6314,16.6735,16.623,16.6651,126353.0
2023-05-11 15:30:00,19.79,20.01,19.78,19.98,654500.0,16.6651,16.8504,16.6567,16.8251,654500.0
2023-05-12 09:30:00,19.96,20.02,19.89,19.89,207427.0,16.8083,16.8588,16.7493,16.7493,207427.0
2023-05-12 10:00:00,19.87,19.95,19.85,19.89,131096.0,16.7325,16.7998,16.7156,16.7493,131096.0
2023-05-12 10:30:00,19.89,19.97,19.88,19.92,172995.0,16.7493,16.8167,16.7409,16.7746,172995.0
2023-05-12 11:00:00,19.92,19.99,19.91,19.96,121267.0,16.7746,16.8335,16.7662,16.8083,121267.0
2023-05-12 11:30:00,19.96,20.08,19.95,20.06,88589.0,16.8083,16.9093,16.7998,16.8925,88589.0
2023-05-12 12:00:00,20.06,20.08,19.97,19.99,76226.0,16.8925,16.9093,16.8167,16.8335,76226.0
2023-05-12 12:30:00,19.98,20.02,19.98,20.01,54146.0,16.8251,16.8588,16.8251,16.8504,54146.0
2023-05-12 13:00:00,20.01,20.07,20.0,20.04,42627.0,16.8504,16.9009,16.842,16.8756,42627.0
2023-05-12 13:30:00,20.04,20.09,19.96,19.96,199979.0,16.8756,16.9177,16.8083,16.8083,199979.0
2023-05-12 14:00:00,19.96,20.06,19.96,20.05,81748.0,16.8083,16.8925,16.8083,16.8841,81748.0
2023-05-12 14:30:00,20.05,20.06,20.01,20.03,76446.0,16.8841,16.8925,16.8504,16.8672,76446.0
2023-05-12 15:00:00,20.03,20.2,20.02,20.2,342157.0,16.8672,17.0104,16.8588,17.0104,342157.0
2023-05-12 15:30:00,20.2,20.21,20.12,20.14,647405.0,17.0104,17.0188,16.943,16.9598,647405.0
2023-05-15 09:30:00,19.93,20.03,19.91,19.99,154937.0,17.0429,17.1284,17.0258,17.0942,154937.0
2023-05-15 10:00:00,20.0,20.19,20.0,20.17,495966.0,17.1027,17.2652,17.1027,17.2481,495966.0
2023-05-15 10:30:00,20.18,20.24,20.11,20.12,288099.0,17.2567,17.308,17.1968,17.2054,288099.0
2023-05-15 11:00:00,20.12,20.16,20.11,20.13,96972.0,17.2054,17.2396,17.1968,17.2139,96972.0
2023-05-15 11:30:00,20.13,20.15,20.11,20.14,83719.0,17.2139,17.231,17.1968,17.2225,83719.0
2023-05-15 12:00:00,20.13,20.15,20.11,20.14,123043.0,17.2139,17.231,17.1968,17.2225,123043.0
2023-05-15 12:30:00,20.14,20.27,20.12,20.27,149658.0,17.2225,17.3336,17.2054,17.3336,149658.0
2023-05-15 13:00:00,20.26,20.3,20.15,20.16,178272.0,17.3251,17.3593,17.231,17.2396,178272.0
2023-05-15 13:30:00,20.15,20.2,20.11,20.19,171589.0,17.231,17.2738,17.1968,17.2652,171589.0
2023-05-15 14:00:00,20.19,20.21,20.14,20.14,105338.0,17.2652,17.2823,17.2225,17.2225,105338.0
2023-05-15 14:30:00,20.14,20.15,20.1,20.1,168763.0,17.2225,17.231,17.1883,17.1883,168763.0
2023-05-15 15:00:00,20.11,20.14,20.07,20.1,206404.0,17.1968,17.2225,17.1626,17.1883,206404.0
2023-05-15 15:30:00,20.1,20.12,20.0,20.03,599611.0,17.1883,17.2054,17.1027,17.1284,599611.0
2023-05-16 09:30:00,19.97,20.05,19.81,19.82,132366.0,17.0771,17.1455,16.9403,16.9488,132366.0
2023-05-16 10:00:00,19.82,19.83,19.54,19.59,253250.0,16.9488,16.9574,16.7094,16.7521,253250.0
2023-05-16 10:30:00,19.59,19.59,19.44,19.47,202377.0,16.7521,16.7521,16.6239,16.6495,202377.0
2023-05-16 11:00:00,19.47,19.49,19.27,19.34,129423.0,16.6495,16.6666,16.4785,16.5384,129423.0
2023-05-16 11:30:00,19.34,19.46,19.29,19.42,73879.0,16.5384,16.641,16.4956,16.6068,73879.0
2023-05-16 12:00:00,19.42,19.53,19.42,19.52,84272.0,16.6068,16.7008,16.6068,16.6923,84272.0
2023-05-16 12:30:00,19.52,19.59,19.51,19.57,77249.0,16.6923,16.7521,16.6837,16.735,77249.0
2023-05-16 13:00:00,19.57,19.61,19.53,19.54,92370.0,16.735,16.7692,16.7008,16.7094,92370.0
2023-05-16 13:30:00,19.55,19.56,19.44,19.55,110131.0,16.7179,16.7265,16.6239,16.7179,110131.0
2023-05-16 14:00:00,19.55,19.58,19.54,19.57,111151.0,16.7179,16.7436,16.7094,16.735,111151.0
2023-05-16 14:30:00,19.56,19.6,19.54,19.6,96156.0,16.7265,16.7607,16.7094,16.7607,96156.0
2023-05-16 15:00:00,19.6,19.6,19.53,19.54,99364.0,16.7607,16.7607,16.7008,16.7094,99364.0
2023-05-16 15:30:00,19.54,19.55,19.4,19.42,534842.0,16.7094,16.7179,16.5897,16.6068,534842.0
2023-05-17 09:30:00,19.47,19.53,19.14,19.15,187090.0,16.6495,16.7008,16.3673,16.3759,187090.0
2023-05-17 10:00:00,19.14,19.34,19.14,19.34,74362.0,16.3673,16.5384,16.3673,16.5384,74362.0
2023-05-17 10:30:00,19.35,19.35,19.11,19.13,172052.0,16.5469,16.5469,16.3417,16.3588,172052.0
2023-05-17 11:00:00,19.13,19.18,19.06,19.17,94564.0,16.3588,16.4015,16.2989,16.393,94564.0
2023-05-17 11:30:00,19.16,19.24,19.15,19.17,59070.0,16.3844,16.4528,16.3759,16.393,59070.0
2023-05-17 12:00:00,19.17,19.23,19.16,19.19,37717.0,16.393,16.4443,16.3844,16.4101,37717.0
2023-05-17 12:30:00,19.19,19.35,19.19,19.35,104521.0,16.4101,16.5469,16.4101,16.5469,104521.0
2023-05-17 13:00:00,19.35,19.39,19.29,19.38,92684.0,16.5469,16.5811,16.4956,16.5726,92684.0
2023-05-17 13:30:00,19.39,19.43,19.32,19.34,87134.0,16.5811,16.6153,16.5212,16.5384,87134.0
2023-05-17 14:00:00,19.35,19.36,19.3,19.34,47837.0,16.5469,16.5555,16.5041,16.5384,47837.0
2023-05-17 14:30:00,19.34,19.36,19.3,19.31,41517.0,16.5384,16.5555,16.5041,16.5127,41517.0
2023-05-17 15:00:00,19.32,19.35,19.31,19.32,49756.0,16.5212,16.5469,16.5127,16.5212,49756.0
2023-05-17 15:30:00,19.32,19.51,19.31,19.5,386919.0,16.5212,16.6837,16.5127,16.6752,386919.0
2023-05-18 09:30:00,19.38,19.54,19.3,19.53,117632.0,16.5726,16.7094,16.5041,16.7008,117632.0
2023-05-18 10:00:00,19.54,19.6,19.52,19.6,82407.0,16.7094,16.7607,16.6923,16.7607,82407.0
2023-05-18 10:30:00,19.6,19.71,19.59,19.66,108585.0,16.7607,16.8548,16.7521,16.812,108585.0
2023-05-18 11:00:00,19.65,19.71,19.64,19.69,59329.0,16.8034,16.8548,16.7949,16.8376,59329.0
2023-05-18 11:30:00,19.69,19.69,19.55,19.58,101087.0,16.8376,16.8376,16.7179,16.7436,101087.0
2023-05-18 12:00:00,19.58,19.58,19.46,19.46,50518.0,16.7436,16.7436,16.641,16.641,50518.0
2023-05-18 12:30:00,19.46,19.49,19.44,19.48,40206.0,16.641,16.6666,16.6239,16.6581,40206.0
2023-05-18 13:00:00,19.48,19.49,19.4,19.42,132105.0,16.6581,16.6666,16.5897,16.6068,132105.0
2023-05-18 13:30:00,19.4,19.43,19.36,19.37,71152.0,16.5897,16.6153,16.5555,16.564,71152.0
2023-05-18 14:00:00,19.38,19.38,19.27,19.32,87722.0,16.5726,16.5726,16.4785,16.5212,87722.0
2023-05-18 14:30:00,19.32,19.34,19.27,19.31,56125.0,16.5212,16.5384,16.4785,16.5127,56125.0
2023-05-18 15:00:00,19.3,19.32,19.26,19.27,97049.0,16.5041,16.5212,16.4699,16.4785,97049.0
2023-05-18 15:30:00,19.28,19.34,19.24,19.25,638258.0,16.487,16.5384,16.4528,16.4614,638258.0
2023-05-19 09:30:00,19.4,19.4,19.0,19.01,139370.0,16.5897,16.5897,16.2476,16.2562,139370.0
2023-05-19 10:00:00,19.02,19.07,18.96,18.98,148149.0,16.2647,16.3075,16.2134,16.2305,148149.0
2023-05-19 10:30:00,18.97,18.99,18.91,18.95,136308.0,16.2219,16.2391,16.1706,16.2048,136308.0
2023-05-19 11:00:00,18.96,18.97,18.76,18.78,126863.0,16.2134,16.2219,16.0424,16.0595,126863.0
2023-05-19 11:30:00,18.77,18.85,18.69,18.8,194084.0,16.0509,16.1193,15.9825,16.0766,194084.0
2023-05-19 12:00:00,18.79,18.82,18.72,18.77,111902.0,16.068,16.0937,16.0082,16.0509,111902.0
2023-05-19 12:30:00,18.77,19.01,18.72,18.99,185717.0,16.0509,16.2562,16.0082,16.2391,185717.0
2023-05-19 13:00:00,18.99,19.04,18.97,18.99,85019.0,16.2391,16.2818,16.2219,16.2391,85019.0
2023-05-19 13:30:00,19.0,19.05,18.98,19.02,135646.0,16.2476,16.2904,16.2305,16.2647,135646.0
2023-05-19 14:00:00,19.02,19.04,18.95,18.98,108685.0,16.2647,16.2818,16.2048,16.2305,108685.0
2023-05-19 14:30:00,18.98,19.03,18.98,19.02,124936.0,16.2305,16.2733,16.2305,16.2647,124936.0
2023-05-19 15:00:00,19.02,19.07,18.99,19.02,133164.0,16.2647,16.3075,16.2391,16.2647,133164.0
2023-05-19 15:30:00,19.03,19.04,18.95,18.95,506255.0,16.2733,16.2818,16.2048,16.2048,506255.0
2023-05-22 09:30:00,18.94,19.09,18.92,19.08,184222.0,16.1963,16.3246,16.1792,16.316,184222.0
2023-05-22 10:00:00,19.09,19.09,18.93,19.09,95192.0,16.3246,16.3246,16.1877,16.3246,95192.0
2023-05-22 10:30:00,19.09,19.1,18.99,19.04,66687.0,16.3246,16.3331,16.2391,16.2818,66687.0
2023-05-22 11:00:00,19.05,19.1,19.02,19.07,71549.0,16.2904,16.3331,16.2647,16.3075,71549.0
2023-05-22 11:30:00,19.07,19.18,19.06,19.18,50163.0,16.3075,16.4015,16.2989,16.4015,50163.0
2023-05-22 12:00:00,19.18,19.21,19.15,19.18,57769.0,16.4015,16.4272,16.3759,16.4015,57769.0
2023-05-22 12:30:00,19.18,19.31,19.18,19.3,169793.0,16.4015,16.5127,16.4015,16.5041,169793.0
2023-05-22 13:00:00,19.3,19.32,19.17,19.2,73144.0,16.5041,16.5212,16.393,16.4186,73144.0
2023-05-22 13:30:00,19.2,19.27,19.19,19.21,50786.0,16.4186,16.4785,16.4101,16.4272,50786.0
2023-05-22 14:00:00,19.21,19.26,19.19,19.26,78362.0,16.4272,16.4699,16.4101,16.4699,78362.0
2023-05-22 14:30:00,19.26,19.27,19.21,19.26,70570.0,16.4699,16.4785,16.4272,16.4699,70570.0
2023-05-22 15:00:00,19.26,19.28,19.17,19.2,92481.0,16.4699,16.487,16.393,16.4186,92481.0
2023-05-22 15:30:00,19.2,19.2,19.09,19.14,400492.0,16.4186,16.4186,16.3246,16.3673,400492.0
2023-05-23 09:30:00,19.16,19.4,19.14,19.4,58230.0,16.3844,16.5897,16.3673,16.5897,58230.0
2023-05-23 10:00:00,19.4,19.45,19.29,19.3,74821.0,16.5897,16.6324,16.4956,16.5041,74821.0
2023-05-23 10:30:00,19.31,19.38,19.29,19.35,125650.0,16.5127,16.5726,16.4956,16.5469,125650.0
2023-05-23 11:00:00,19.35,19.44,19.34,19.44,58116.0,16.5469,16.6239,16.5384,16.6239,58116.0
2023-05-23 11:30:00,19.43,19.48,19.42,19.46,51922.0,16.6153,16.6581,16.6068,16.641,51922.0
2023-05-23 12:00:00,19.46,19.48,19.32,19.34,61291.0,16.641,16.6581,16.5212,16.5384,61291.0
2023-05-23 12:30:00,19.32,19.35,19.27,19.29,54047.0,16.5212,16.5469,16.4785,16.4956,54047.0
2023-05-23 13:00:00,19.28,19.37,19.24,19.3,197002.0,16.487,16.564,16.4528,16.5041,197002.0
2023-05-23 13:30:00,19.29,19.35,19.25,19.32,92290.0,16.4956,16.5469,16.4614,16.5212,92290.0
2023-05-23 14:00:00,19.32,19.39,19.29,19.3,110083.0,16.5212,16.5811,16.4956,16.5041,110083.0
2023-05-23 14:30:00,19.3,19.38,19.29,19.34,272454.0,16.5041,16.5726,16.4956,16.5384,272454.0
2023-05-23 15:00:00,19.33,19.4,19.28,19.39,148723.0,16.5298,16.5897,16.487,16.5811,148723.0
2023-05-23 15:30:00,19.39,19.41,19.29,19.29,371045.0,16.5811,16.5982,16.4956,16.4956,371045.0
2023-05-24 09:30:00,19.29,19.35,18.92,18.93,70493.0,16.4956,16.5469,16.1792,16.1877,70493.0
2023-05-24 10:00:00,18.94,19.08,18.94,19.07,110775.0,16.1963,16.316,16.1963,16.3075,110775.0
2023-05-24 10:30:00,19.07,19.09,18.89,18.96,117719.0,16.3075,16.3246,16.1535,16.2134,117719.0
2023-05-24 11:00:00,18.96,19.0,18.86,18.87,71298.0,16.2134,16.2476,16.1279,16.1364,71298.0
2023-05-24 11:30:00,18.86,18.87,18.67,18.67,73084.0,16.1279,16.1364,15.9654,15.9654,73084.0
2023-05-24 12:00:00,18.68,18.7,18.55,18.57,183090.0,15.974,15.9911,15.8628,15.8799,183090.0
2023-05-24 12:30:00,18.57,18.69,18.57,18.68,137893.0,15.8799,15.9825,15.8799,15.974,137893.0
2023-05-24 13:00:00,18.67,18.71,18.63,18.65,70823.0,15.9654,15.9996,15.9312,15.9483,70823.0
2023-05-24 13:30:00,18.64,18.73,18.64,18.72,103108.0,15.9398,16.0167,15.9398,16.0082,103108.0
2023-05-24 14:00:00,18.73,18.75,18.65,18.69,93840.0,16.0167,16.0338,15.9483,15.9825,93840.0
2023-05-24 14:30:00,18.69,18.82,18.67,18.77,138212.0,15.9825,16.0937,15.9654,16.0509,138212.0
2023-05-24 15:00:00,18.77,18.84,18.72,18.78,120216.0,16.0509,16.1108,16.0082,16.0595,120216.0
2023-05-24 15:30:00,18.78,18.84,18.65,18.66,405771.0,16.0595,16.1108,15.9483,15.9569,405771.0
2023-05-25 09:30:00,18.59,18.63,18.18,18.23,135797.0,15.897,15.9312,15.5464,15.5891,135797.0
2023-05-25 10:00:00,18.22,18.38,18.21,18.31,223406.0,15.5806,15.7174,15.572,15.6576,223406.0
2023-05-25 10:30:00,18.3,18.31,18.2,18.23,94760.0,15.649,15.6576,15.5635,15.5891,94760.0
2023-05-25 11:00:00,18.23,18.24,18.04,18.07,71679.0,15.5891,15.5977,15.4267,15.4523,71679.0
2023-05-25 11:30:00,18.06,18.09,17.99,18.05,70921.0,15.4438,15.4694,15.3839,15.4352,70921.0
2023-05-25 12:00:00,18.05,18.12,18.04,18.07,92798.0,15.4352,15.4951,15.4267,15.4523,92798.0
2023-05-25 12:30:00,18.07,18.08,18.0,18.0,89287.0,15.4523,15.4609,15.3925,15.3925,89287.0
2023-05-25 13:00:00,18.01,18.18,17.98,18.14,51205.0,15.401,15.5464,15.3754,15.5122,51205.0
2023-05-25 13:30:00,18.15,18.17,18.1,18.11,56103.0,15.5207,15.5378,15.478,15.4865,56103.0
2023-05-25 14:00:00,18.11,18.17,18.07,18.1,64715.0,15.4865,15.5378,15.4523,15.478,64715.0
2023-05-25 14:30:00,18.1,18.1,18.03,18.06,68860.0,15.478,15.478,15.4181,15.4438,68860.0
2023-05-25 15:00:00,18.07,18.16,18.06,18.14,99633.0,15.4523,15.5293,15.4438,15.5122,99633.0
2023-05-25 15:30:00,18.14,18.18,18.05,18.05,407522.0,15.5122,15.5464,15.4352,15.4352,407522.0
2023-05-26 09:30:00,18.07,18.14,17.71,17.81,291457.0,15.4523,15.5122,15.1445,15.23,291457.0
2023-05-26 10:00:00,17.8,17.88,17.75,17.83,214387.0,15.2214,15.2899,15.1787,15.2471,214387.0
2023-05-26 10:30:00,17.84,17.95,17.72,17.73,319671.0,15.2556,15.3497,15.153,15.1616,319671.0
2023-05-26 11:00:00,17.73,17.8,17.69,17.71,207919.0,15.1616,15.2214,15.1274,15.1445,207919.0
2023-05-26 11:30:00,17.7,17.77,17.67,17.76,139912.0,15.1359,15.1958,15.1103,15.1872,139912.0
2023-05-26 12:00:00,17.76,17.92,17.75,17.85,157882.0,15.1872,15.3241,15.1787,15.2642,157882.0
2023-05-26 12:30:00,17.86,17.91,17.84,17.89,110577.0,15.2727,15.3155,15.2556,15.2984,110577.0
2023-05-26 13:00:00,17.89,17.9,17.82,17.86,90115.0,15.2984,15.307,15.2385,15.2727,90115.0
2023-05-26 13:30:00,17.86,17.92,17.85,17.91,97615.0,15.2727,15.3241,15.2642,15.3155,97615.0
2023-05-26 14:00:00,17.91,17.94,17.88,17.93,77270.0,15.3155,15.3412,15.2899,15.3326,77270.0
2023-05-26 14:30:00,17.93,18.02,17.92,17.98,89234.0,15.3326,15.4096,15.3241,15.3754,89234.0
2023-05-26 15:00:00,17.99,18.05,17.94,17.95,136891.0,15.3839,15.4352,15.3412,15.3497,136891.0
2023-05-26 15:30:00,17.95,18.08,17.93,18.02,437472.0,15.3497,15.4609,15.3326,15.4096,437472.0
2023-05-30 09:30:00,18.04,18.24,17.99,18.16,130457.0,15.4267,15.5977,15.3839,15.5293,130457.0
2023-05-30 10:00:00,18.17,18.34,18.16,18.23,164245.0,15.5378,15.6832,15.5293,15.5891,164245.0
2023-05-30 10:30:00,18.23,18.26,18.13,18.15,103756.0,15.5891,15.6148,15.5036,15.5207,103756.0
2023-05-30 11:00:00,18.15,18.16,18.05,18.09,74517.0,15.5207,15.5293,15.4352,15.4694,74517.0
2023-05-30 11:30:00,18.1,18.2,18.08,18.16,54905.0,15.478,15.5635,15.4609,15.5293,54905.0
2023-05-30 12:00:00,18.16,18.23,18.16,18.22,59044.0,15.5293,15.5891,15.5293,15.5806,59044.0
2023-05-30 12:30:00,18.23,18.23,18.16,18.19,79451.0,15.5891,15.5891,15.5293,15.5549,79451.0
2023-05-30 13:00:00,18.19,18.23,18.15,18.16,67945.0,15.5549,15.5891,15.5207,15.5293,67945.0
2023-05-30 13:30:00,18.16,18.2,18.13,18.17,56862.0,15.5293,15.5635,15.5036,15.5378,56862.0
2023-05-30 14:00:00,18.16,18.22,18.13,18.21,59325.0,15.5293,15.5806,15.5036,15.572,59325.0
2023-05-30 14:30:00,18.2,18.27,18.19,18.23,153673.0,15.5635,15.6234,15.5549,15.5891,153673.0
2023-05-30 15:00:00,18.23,18.25,18.19,18.22,78002.0,15.5891,15.6063,15.5549,15.5806,78002.0
2023-05-30 15:30:00,18.23,18.38,18.23,18.36,418890.0,15.5891,15.7174,15.5891,15.7003,418890.0
2023-05-31 09:30:00,18.41,18.56,18.41,18.45,74720.0,15.7431,15.8713,15.7431,15.7773,74720.0
2023-05-31 10:00:00,18.44,18.53,18.41,18.45,88121.0,15.7687,15.8457,15.7431,15.7773,88121.0
2023-05-31 10:30:00,18.45,18.52,18.41,18.51,52273.0,15.7773,15.8371,15.7431,15.8286,52273.0
2023-05-31 11:00:00,18.5,18.56,18.48,18.48,52174.0,15.82,15.8713,15.8029,15.8029,52174.0
2023-05-31 11:30:00,18.48,18.48,18.37,18.37,41430.0,15.8029,15.8029,15.7089,15.7089,41430.0
2023-05-31 12:00:00,18.38,18.43,18.37,18.41,41344.0,15.7174,15.7602,15.7089,15.7431,41344.0
2023-05-31 12:30:00,18.41,18.51,18.4,18.51,45676.0,15.7431,15.8286,15.7345,15.8286,45676.0
2023-05-31 13:00:00,18.51,18.52,18.48,18.5,79686.0,15.8286,15.8371,15.8029,15.82,79686.0
2023-05-31 13:30:00,18.51,18.63,18.48,18.61,109050.0,15.8286,15.9312,15.8029,15.9141,109050.0
2023-05-31 14:00:00,18.6,18.64,18.59,18.63,80708.0,15.9055,15.9398,15.897,15.9312,80708.0
2023-05-31 14:30:00,18.63,18.63,18.54,18.59,60019.0,15.9312,15.9312,15.8542,15.897,60019.0
2023-05-31 15:00:00,18.59,18.63,18.58,18.61,102650.0,15.897,15.9312,15.8884,15.9141,102650.0
2023-05-31 15:30:00,18.61,18.68,18.6,18.6,505901.0,15.9141,15.974,15.9055,15.9055,505901.0
2023-06-01 09:30:00,18.61,18.62,18.3,18.41,156354.0,15.9141,15.9227,15.649,15.7431,156354.0
2023-06-01 10:00:00,18.42,18.54,18.39,18.48,115653.0,15.7516,15.8542,15.726,15.8029,115653.0
2023-06-01 10:30:00,18.48,18.54,18.43,18.53,93427.0,15.8029,15.8542,15.7602,15.8457,93427.0
2023-06-01 11:00:00,18.53,18.59,18.51,18.58,61158.0,15.8457,15.897,15.8286,15.8884,61158.0
2023-06-01 11:30:00,18.59,18.67,18.58,18.64,47638.0,15.897,15.9654,15.8884,15.9398,47638.0
2023-06-01 12:00:00,18.64,18.65,18.58,18.62,36279.0,15.9398,15.9483,15.8884,15.9227,36279.0
2023-06-01 12:30:00,18.63,18.64,18.55,18.55,40424.0,15.9312,15.9398,15.8628,15.8628,40424.0
2023-06-01 13:00:00,18.56,18.67,18.54,18.63,58947.0,15.8713,15.9654,15.8542,15.9312,58947.0
2023-06-01 13:30:00,18.62,18.62,18.54,18.61,25197.0,15.9227,15.9227,15.8542,15.9141,25197.0
2023-06-01 14:00:00,18.61,18.62,18.56,18.6,42875.0,15.9141,15.9227,15.8713,15.9055,42875.0
2023-06-01 14:30:00,18.59,18.67,18.59,18.64,43700.0,15.897,15.9654,15.897,15.9398,43700.0
2023-06-01 15:00:00,18.64,18.66,18.6,18.6,81758.0,15.9398,15.9569,15.9055,15.9055,81758.0
2023-06-01 15:30:00,18.61,18.63,18.51,18.55,377678.0,15.9141,15.9312,15.8286,15.8628,377678.0
2023-06-02 09:30:00,18.96,19.27,18.96,19.07,302959.0,16.2134,16.4785,16.2134,16.3075,302959.0
2023-06-02 10:00:00,19.07,19.16,19.0,19.11,299371.0,16.3075,16.3844,16.2476,16.3417,299371.0
2023-06-02 10:30:00,19.11,19.25,19.04,19.25,102148.0,16.3417,16.4614,16.2818,16.4614,102148.0
2023-06-02 11:00:00,19.25,19.28,19.18,19.21,100258.0,16.4614,16.487,16.4015,16.4272,100258.0
2023-06-02 11:30:00,19.21,19.22,19.1,19.11,63328.0,16.4272,16.4357,16.3331,16.3417,63328.0
2023-06-02 12:00:00,19.12,19.17,19.06,19.13,68929.0,16.3502,16.393,16.2989,16.3588,68929.0
2023-06-02 12:30:00,19.13,19.16,19.1,19.11,73182.0,16.3588,16.3844,16.3331,16.3417,73182.0
2023-06-02 13:00:00,19.12,19.23,19.11,19.13,190851.0,16.3502,16.4443,16.3417,16.3588,190851.0
2023-06-02 13:30:00,19.14,19.24,19.12,19.23,96109.0,16.3673,16.4528,16.3502,16.4443,96109.0
2023-06-02 14:00:00,19.24,19.24,19.1,19.14,83663.0,16.4528,16.4528,16.3331,16.3673,83663.0
2023-06-02 14:30:00,19.14,19.15,19.09,19.11,57449.0,16.3673,16.3759,16.3246,16.3417,57449.0
2023-06-02 15:00:00,19.11,19.29,19.11,19.27,160851.0,16.3417,16.4956,16.3417,16.4785,160851.0
2023-06-02 15:30:00,19.27,19.27,19.16,19.19,463053.0,16.4785,16.4785,16.3844,16.4101,463053.0
2023-06-05 09:30:00,19.0,19.13,18.98,19.12,110628.0,16.2476,16.3588,16.2305,16.3502,110628.0
2023-06-05 10:00:00,19.13,19.2,18.82,18.93,138298.0,16.3588,16.4186,16.0937,16.1877,138298.0
2023-06-05 10:30:00,18.94,19.09,18.93,19.0,156877.0,16.1963,16.3246,16.1877,16.2476,156877.0
2023-06-05 11:00:00,19.0,19.01,18.93,18.98,69307.0,16.2476,16.2562,16.1877,16.2305,69307.0
2023-06-05 11:30:00,18.98,19.06,18.94,19.06,57973.0,16.2305,16.2989,16.1963,16.2989,57973.0
2023-06-05 12:00:00,19.06,19.1,19.01,19.06,50923.0,16.2989,16.3331,16.2562,16.2989,50923.0
2023-06-05 12:30:00,19.07,19.08,18.99,19.01,99655.0,16.3075,16.316,16.2391,16.2562,99655.0
2023-06-05 13:00:00,19.01,19.03,18.95,18.98,75649.0,16.2562,16.2733,16.2048,16.2305,75649.0
2023-06-05 13:30:00,18.98,19.06,18.93,19.05,93715.0,16.2305,16.2989,16.1877,16.2904,93715.0
2023-06-05 14:00:00,19.04,19.05,18.98,19.01,87628.0,16.2818,16.2904,16.2305,16.2562,87628.0
2023-06-05 14:30:00,19.01,19.02,18.93,18.96,105923.0,16.2562,16.2647,16.1877,16.2134,105923.0
2023-06-05 15:00:00,18.96,19.01,18.92,18.99,93202.0,16.2134,16.2562,16.1792,16.2391,93202.0
2023-06-05 15:30:00,19.0,19.02,18.94,18.94,315524.0,16.2476,16.2647,16.1963,16.1963,315524.0
2023-06-06 09:30:00,19.07,19.3,19.01,19.2,200114.0,16.3075,16.5041,16.2562,16.4186,200114.0
2023-06-06 10:00:00,19.19,19.32,19.18,19.3,147468.0,16.4101,16.5212,16.4015,16.5041,147468.0
2023-06-06 10:30:00,19.3,19.41,19.29,19.4,84226.0,16.5041,16.5982,16.4956,16.5897,84226.0
2023-06-06 11:00:00,19.39,19.57,19.39,19.54,146338.0,16.5811,16.735,16.5811,16.7094,146338.0
2023-06-06 11:30:00,19.55,19.61,19.47,19.59,71956.0,16.7179,16.7692,16.6495,16.7521,71956.0
2023-06-06 12:00:00,19.59,19.62,19.57,19.57,40115.0,16.7521,16.7778,16.735,16.735,40115.0
2023-06-06 12:30:00,19.58,19.59,19.53,19.57,42119.0,16.7436,16.7521,16.7008,16.735,42119.0
2023-06-06 13:00:00,19.58,19.6,19.48,19.51,37612.0,16.7436,16.7607,16.6581,16.6837,37612.0
2023-06-06 13:30:00,19.49,19.51,19.4,19.41,37561.0,16.6666,16.6837,16.5897,16.5982,37561.0
2023-06-06 14:00:00,19.41,19.41,19.35,19.35,44854.0,16.5982,16.5982,16.5469,16.5469,44854.0
2023-06-06 14:30:00,19.35,19.37,19.32,19.34,87713.0,16.5469,16.564,16.5212,16.5384,87713.0
2023-06-06 15:00:00,19.34,19.41,19.33,19.41,65661.0,16.5384,16.5982,16.5298,16.5982,65661.0
2023-06-06 15:30:00,19.41,19.48,19.41,19.44,202660.0,16.5982,16.6581,16.5982,16.6239,202660.0
2023-06-07 09:30:00,19.44,19.69,19.37,19.69,156910.0,16.6239,16.8376,16.564,16.8376,156910.0
2023-06-07 10:00:00,19.69,19.73,19.63,19.66,120420.0,16.8376,16.8719,16.7863,16.812,120420.0
2023-06-07 10:30:00,19.67,19.71,19.59,19.69,177437.0,16.8205,16.8548,16.7521,16.8376,177437.0
2023-06-07 11:00:00,19.68,19.87,19.68,19.73,258745.0,16.8291,16.9916,16.8291,16.8719,258745.0
2023-06-07 11:30:00,19.73,19.74,19.67,19.71,52275.0,16.8719,16.8804,16.8205,16.8548,52275.0
2023-06-07 12:00:00,19.71,19.81,19.68,19.8,53321.0,16.8548,16.9403,16.8291,16.9317,53321.0
2023-06-07 12:30:00,19.81,19.82,19.75,19.82,54823.0,16.9403,16.9488,16.889,16.9488,54823.0
2023-06-07 13:00:00,19.82,19.82,19.75,19.77,61865.0,16.9488,16.9488,16.889,16.9061,61865.0
2023-06-07 13:30:00,19.77,19.8,19.73,19.79,49984.0,16.9061,16.9317,16.8719,16.9232,49984.0
2023-06-07 14:00:00,19.79,19.88,19.79,19.87,48961.0,16.9232,17.0001,16.9232,16.9916,48961.0
2023-06-07 14:30:00,19.87,19.88,19.74,19.74,99108.0,16.9916,17.0001,16.8804,16.8804,99108.0
2023-06-07 15:00:00,19.75,19.84,19.73,19.8,85822.0,16.889,16.9659,16.8719,16.9317,85822.0
2023-06-07 15:30:00,19.8,19.96,19.79,19.95,392039.0,16.9317,17.0685,16.9232,17.06,392039.0
2023-06-08 09:30:00,19.87,19.87,19.48,19.61,79083.0,16.9916,16.9916,16.6581,16.7692,79083.0
2023-06-08 10:00:00,19.61,19.69,19.61,19.69,51270.0,16.7692,16.8376,16.7692,16.8376,51270.0
2023-06-08 10:30:00,19.69,19.8,19.68,19.8,67539.0,16.8376,16.9317,16.8291,16.9317,67539.0
2023-06-08 11:00:00,19.8,19.81,19.7,19.8,102001.0,16.9317,16.9403,16.8462,16.9317,102001.0
2023-06-08 11:30:00,19.8,19.84,19.75,19.75,62674.0,16.9317,16.9659,16.889,16.889,62674.0
2023-06-08 12:00:00,19.76,19.83,19.75,19.82,31173.0,16.8975,16.9574,16.889,16.9488,31173.0
2023-06-08 12:30:00,19.82,19.85,19.8,19.81,40115.0,16.9488,16.9745,16.9317,16.9403,40115.0
2023-06-08 13:00:00,19.8,19.9,19.78,19.9,82216.0,16.9317,17.0172,16.9146,17.0172,82216.0
2023-06-08 13:30:00,19.9,19.91,19.85,19.87,54863.0,17.0172,17.0258,16.9745,16.9916,54863.0
2023-06-08 14:00:00,19.87,19.89,19.8,19.82,60165.0,16.9916,17.0087,16.9317,16.9488,60165.0
2023-06-08 14:30:00,19.82,19.88,19.81,19.85,68525.0,16.9488,17.0001,16.9403,16.9745,68525.0
2023-06-08 15:00:00,19.85,19.85,19.75,19.77,162115.0,16.9745,16.9745,16.889,16.9061,162115.0
2023-06-08 15:30:00,19.77,19.78,19.7,19.73,277011.0,16.9061,16.9146,16.8462,16.8719,277011.0
2023-06-09 09:30:00,19.74,19.79,19.63,19.77,116444.0,16.8804,16.9232,16.7863,16.9061,116444.0
2023-06-09 10:00:00,19.77,19.84,19.74,19.84,51916.0,16.9061,16.9659,16.8804,16.9659,51916.0
2023-06-09 10:30:00,19.84,19.88,19.8,19.84,76769.0,16.9659,17.0001,16.9317,16.9659,76769.0
2023-06-09 11:00:00,19.83,19.86,19.71,19.72,91668.0,16.9574,16.983,16.8548,16.8633,91668.0
2023-06-09 11:30:00,19.72,19.79,19.67,19.73,43536.0,16.8633,16.9232,16.8205,16.8719,43536.0
2023-06-09 12:00:00,19.73,19.78,19.71,19.75,54063.0,16.8719,16.9146,16.8548,16.889,54063.0
2023-06-09 12:30:00,19.75,19.77,19.69,19.76,41119.0,16.889,16.9061,16.8376,16.8975,41119.0
2023-06-09 13:00:00,19.77,19.78,19.73,19.76,49094.0,16.9061,16.9146,16.8719,16.8975,49094.0
2023-06-09 13:30:00,19.76,19.76,19.69,19.73,142563.0,16.8975,16.8975,16.8376,16.8719,142563.0
2023-06-09 14:00:00,19.73,19.78,19.73,19.75,71425.0,16.8719,16.9146,16.8719,16.889,71425.0
2023-06-09 14:30:00,19.75,19.76,19.73,19.76,58163.0,16.889,16.8975,16.8719,16.8975,58163.0
2023-06-09 15:00:00,19.76,19.78,19.66,19.68,121027.0,16.8975,16.9146,16.812,16.8291,121027.0
2023-06-09 15:30:00,19.68,19.72,19.61,19.71,277362.0,16.8291,16.8633,16.7692,16.8548,277362.0
2023-06-12 09:30:00,19.67,19.7,19.59,19.62,107012.0,16.8205,16.8462,16.7521,16.7778,107012.0
2023-06-12 10:00:00,19.62,19.7,19.58,19.61,93434.0,16.7778,16.8462,16.7436,16.7692,93434.0
2023-06-12 10:30:00,19.61,19.62,19.48,19.51,136559.0,16.7692,16.7778,16.6581,16.6837,136559.0
2023-06-12 11:00:00,19.52,19.64,19.52,19.63,78521.0,16.6923,16.7949,16.6923,16.7863,78521.0
2023-06-12 11:30:00,19.63,19.65,19.53,19.54,44260.0,16.7863,16.8034,16.7008,16.7094,44260.0
2023-06-12 12:00:00,19.54,19.57,19.52,19.54,59142.0,16.7094,16.735,16.6923,16.7094,59142.0
2023-06-12 12:30:00,19.54,19.59,19.53,19.58,49709.0,16.7094,16.7521,16.7008,16.7436,49709.0
2023-06-12 13:00:00,19.57,19.58,19.45,19.48,59575.0,16.735,16.7436,16.6324,16.6581,59575.0
2023-06-12 13:30:00,19.48,19.53,19.47,19.52,41252.0,16.6581,16.7008,16.6495,16.6923,41252.0
2023-06-12 14:00:00,19.53,19.55,19.49,19.52,39921.0,16.7008,16.7179,16.6666,16.6923,39921.0
2023-06-12 14:30:00,19.51,19.61,19.51,19.61,54246.0,16.6837,16.7692,16.6837,16.7692,54246.0
2023-06-12 15:00:00,19.61,19.66,19.59,19.64,55788.0,16.7692,16.812,16.7521,16.7949,55788.0
2023-06-12 15:30:00,19.64,19.66,19.6,19.61,203877.0,16.7949,16.812,16.7607,16.7692,203877.0
2023-06-13 09:30:00,19.53,19.69,19.44,19.62,93555.0,16.7008,16.8376,16.6239,16.7778,93555.0
2023-06-13 10:00:00,19.63,19.75,19.62,19.75,101476.0,16.7863,16.889,16.7778,16.889,101476.0
2023-06-13 10:30:00,19.75,19.76,19.68,19.7,57323.0,16.889,16.8975,16.8291,16.8462,57323.0
2023-06-13 11:00:00,19.7,19.71,19.64,19.68,92719.0,16.8462,16.8548,16.7949,16.8291,92719.0
2023-06-13 11:30:00,19.68,19.69,19.58,19.59,57318.0,16.8291,16.8376,16.7436,16.7521,57318.0
2023-06-13 12:00:00,19.59,19.63,19.57,19.61,50570.0,16.7521,16.7863,16.735,16.7692,50570.0
2023-06-13 12:30:00,19.61,19.63,19.41,19.41,250970.0,16.7692,16.7863,16.5982,16.5982,250970.0
2023-06-13 13:00:00,19.42,19.5,19.41,19.45,122792.0,16.6068,16.6752,16.5982,16.6324,122792.0
2023-06-13 13:30:00,19.45,19.48,19.43,19.45,105120.0,16.6324,16.6581,16.6153,16.6324,105120.0
2023-06-13 14:00:00,19.45,19.49,19.4,19.46,108577.0,16.6324,16.6666,16.5897,16.641,108577.0
2023-06-13 14:30:00,19.45,19.45,19.35,19.39,72980.0,16.6324,16.6324,16.5469,16.5811,72980.0
2023-06-13 15:00:00,19.39,19.45,19.39,19.43,68950.0,16.5811,16.6324,16.5811,16.6153,68950.0
2023-06-13 15:30:00,19.44,19.49,19.41,19.48,450645.0,16.6239,16.6666,16.5982,16.6581,450645.0
2023-06-14 09:30:00,19.59,19.73,19.5,19.59,75824.0,16.7521,16.8719,16.6752,16.7521,75824.0
2023-06-14 10:00:00,19.6,19.67,19.58,19.64,37638.0,16.7607,16.8205,16.7436,16.7949,37638.0
2023-06-14 10:30:00,19.65,19.7,19.63,19.69,34401.0,16.8034,16.8462,16.7863,16.8376,34401.0
2023-06-14 11:00:00,19.68,19.71,19.59,19.6,55714.0,16.8291,16.8548,16.7521,16.7607,55714.0
2023-06-14 11:30:00,19.6,19.66,19.59,19.66,146046.0,16.7607,16.812,16.7521,16.812,146046.0
2023-06-14 12:00:00,19.66,19.73,19.6,19.73,97447.0,16.812,16.8719,16.7607,16.8719,97447.0
2023-06-14 12:30:00,19.73,19.74,19.66,19.69,98582.0,16.8719,16.8804,16.812,16.8376,98582.0
2023-06-14 13:00:00,19.7,19.71,19.61,19.61,46659.0,16.8462,16.8548,16.7692,16.7692,46659.0
2023-06-14 13:30:00,19.61,19.62,19.54,19.6,65911.0,16.7692,16.7778,16.7094,16.7607,65911.0
2023-06-14 14:00:00,19.59,19.6,19.35,19.39,209397.0,16.7521,16.7607,16.5469,16.5811,209397.0
2023-06-14 14:30:00,19.38,19.52,19.32,19.47,123704.0,16.5726,16.6923,16.5212,16.6495,123704.0
2023-06-14 15:00:00,19.48,19.59,19.47,19.54,124603.0,16.6581,16.7521,16.6495,16.7094,124603.0
2023-06-14 15:30:00,19.55,19.6,19.47,19.56,447908.0,16.7179,16.7607,16.6495,16.7265,447908.0
2023-06-15 09:30:00,19.5,19.5,19.28,19.46,59704.0,16.6752,16.6752,16.487,16.641,59704.0
2023-06-15 10:00:00,19.46,19.52,19.43,19.44,41132.0,16.641,16.6923,16.6153,16.6239,41132.0
2023-06-15 10:30:00,19.44,19.44,19.37,19.41,51720.0,16.6239,16.6239,16.564,16.5982,51720.0
2023-06-15 11:00:00,19.41,19.45,19.36,19.44,32891.0,16.5982,16.6324,16.5555,16.6239,32891.0
2023-06-15 11:30:00,19.44,19.44,19.32,19.33,84312.0,16.6239,16.6239,16.5212,16.5298,84312.0
2023-06-15 12:00:00,19.33,19.33,19.26,19.27,42982.0,16.5298,16.5298,16.4699,16.4785,42982.0
2023-06-15 12:30:00,19.27,19.32,19.25,19.31,39925.0,16.4785,16.5212,16.4614,16.5127,39925.0
2023-06-15 13:00:00,19.31,19.31,19.23,19.25,26557.0,16.5127,16.5127,16.4443,16.4614,26557.0
2023-06-15 13:30:00,19.25,19.29,19.24,19.26,37103.0,16.4614,16.4956,16.4528,16.4699,37103.0
2023-06-15 14:00:00,19.26,19.27,19.21,19.21,57126.0,16.4699,16.4785,16.4272,16.4272,57126.0
2023-06-15 14:30:00,19.21,19.26,19.21,19.25,60874.0,16.4272,16.4699,16.4272,16.4614,60874.0
2023-06-15 15:00:00,19.25,19.29,19.21,19.26,108797.0,16.4614,16.4956,16.4272,16.4699,108797.0
2023-06-15 15:30:00,19.26,19.34,19.22,19.34,431277.0,16.4699,16.5384,16.4357,16.5384,431277.0
2023-06-16 09:30:00,19.37,19.58,19.35,19.5,321211.0,16.564,16.7436,16.5469,16.6752,321211.0
2023-06-16 10:00:00,19.5,19.58,19.43,19.46,132818.0,16.6752,16.7436,16.6153,16.641,132818.0
2023-06-16 10:30:00,19.45,19.47,19.4,19.42,38273.0,16.6324,16.6495,16.5897,16.6068,38273.0
2023-06-16 11:00:00,19.43,19.47,19.4,19.44,29789.0,16.6153,16.6495,16.5897,16.6239,29789.0
2023-06-16 11:30:00,19.44,19.45,19.4,19.42,77149.0,16.6239,16.6324,16.5897,16.6068,77149.0
2023-06-16 12:00:00,19.42,19.46,19.39,19.44,37135.0,16.6068,16.641,16.5811,16.6239,37135.0
2023-06-16 12:30:00,19.43,19.49,19.42,19.42,72200.0,16.6153,16.6666,16.6068,16.6068,72200.0
2023-06-16 13:00:00,19.43,19.43,19.36,19.38,62250.0,16.6153,16.6153,16.5555,16.5726,62250.0
2023-06-16 13:30:00,19.37,19.39,19.32,19.38,50088.0,16.564,16.5811,16.5212,16.5726,50088.0
2023-06-16 14:00:00,19.37,19.38,19.34,19.38,32250.0,16.564,16.5726,16.5384,16.5726,32250.0
2023-06-16 14:30:00,19.38,19.42,19.32,19.34,69663.0,16.5726,16.6068,16.5212,16.5384,69663.0
2023-06-16 15:00:00,19.34,19.37,19.31,19.32,78756.0,16.5384,16.564,16.5127,16.5212,78756.0
2023-06-16 15:30:00,19.32,19.46,19.32,19.46,612250.0,16.5212,16.641,16.5212,16.641,612250.0
2023-06-20 09:30:00,19.36,19.38,18.89,19.04,161083.0,16.5555,16.5726,16.1535,16.2818,161083.0
2023-06-20 10:00:00,19.03,19.23,18.99,19.15,103720.0,16.2733,16.4443,16.2391,16.3759,103720.0
2023-06-20 10:30:00,19.15,19.2,19.1,19.19,72207.0,16.3759,16.4186,16.3331,16.4101,72207.0
2023-06-20 11:00:00,19.19,19.22,19.15,19.16,35985.0,16.4101,16.4357,16.3759,16.3844,35985.0
2023-06-20 11:30:00,19.15,19.18,19.12,19.14,43849.0,16.3759,16.4015,16.3502,16.3673,43849.0
2023-06-20 12:00:00,19.14,19.18,19.1,19.18,72440.0,16.3673,16.4015,16.3331,16.4015,72440.0
2023-06-20 12:30:00,19.18,19.19,19.1,19.11,47747.0,16.4015,16.4101,16.3331,16.3417,47747.0
2023-06-20 13:00:00,19.11,19.15,19.1,19.13,20435.0,16.3417,16.3759,16.3331,16.3588,20435.0
2023-06-20 13:30:00,19.13,19.16,19.09,19.16,53684.0,16.3588,16.3844,16.3246,16.3844,53684.0
2023-06-20 14:00:00,19.16,19.19,19.15,19.18,46800.0,16.3844,16.4101,16.3759,16.4015,46800.0
2023-06-20 14:30:00,19.18,19.21,19.16,19.19,43094.0,16.4015,16.4272,16.3844,16.4101,43094.0
2023-06-20 15:00:00,19.18,19.21,19.16,19.2,113795.0,16.4015,16.4272,16.3844,16.4186,113795.0
2023-06-20 15:30:00,19.2,19.2,19.11,19.14,120060.0,16.4186,16.4186,16.3417,16.3673,120060.0
2023-06-21 09:30:00,19.04,19.04,18.73,18.79,218876.0,16.2818,16.2818,16.0167,16.068,218876.0
2023-06-21 10:00:00,18.79,18.89,18.78,18.8,134321.0,16.068,16.1535,16.0595,16.0766,134321.0
2023-06-21 10:30:00,18.81,18.91,18.79,18.89,79909.0,16.0851,16.1706,16.068,16.1535,79909.0
2023-06-21 11:00:00,18.9,18.92,18.76,18.82,136422.0,16.1621,16.1792,16.0424,16.0937,136422.0
2023-06-21 11:30:00,18.82,18.84,18.77,18.83,205767.0,16.0937,16.1108,16.0509,16.1022,205767.0
2023-06-21 12:00:00,18.83,18.89,18.81,18.82,64468.0,16.1022,16.1535,16.0851,16.0937,64468.0
2023-06-21 12:30:00,18.83,18.86,18.67,18.67,144469.0,16.1022,16.1279,15.9654,15.9654,144469.0
2023-06-21 13:00:00,18.67,18.67,18.53,18.58,120279.0,15.9654,15.9654,15.8457,15.8884,120279.0
2023-06-21 13:30:00,18.58,18.68,18.58,18.66,104317.0,15.8884,15.974,15.8884,15.9569,104317.0
2023-06-21 14:00:00,18.66,18.71,18.65,18.71,168770.0,15.9569,15.9996,15.9483,15.9996,168770.0
2023-06-21 14:30:00,18.71,18.71,18.62,18.64,117111.0,15.9996,15.9996,15.9227,15.9398,117111.0
2023-06-21 15:00:00,18.64,18.66,18.58,18.59,140917.0,15.9398,15.9569,15.8884,15.897,140917.0
2023-06-21 15:30:00,18.59,18.64,18.53,18.64,544430.0,15.897,15.9398,15.8457,15.9398,544430.0
2023-06-22 09:30:00,18.69,18.69,18.36,18.4,100916.0,15.9825,15.9825,15.7003,15.7345,100916.0
2023-06-22 10:00:00,18.39,18.64,18.35,18.64,201052.0,15.726,15.9398,15.6918,15.9398,201052.0
2023-06-22 10:30:00,18.63,18.68,18.51,18.6,235755.0,15.9312,15.974,15.8286,15.9055,235755.0
2023-06-22 11:00:00,18.61,18.67,18.6,18.64,134118.0,15.9141,15.9654,15.9055,15.9398,134118.0
2023-06-22 11:30:00,18.64,18.68,18.57,18.57,91342.0,15.9398,15.974,15.8799,15.8799,91342.0
2023-06-22 12:00:00,18.58,18.61,18.55,18.6,111714.0,15.8884,15.9141,15.8628,15.9055,111714.0
2023-06-22 12:30:00,18.6,18.6,18.56,18.59,155295.0,15.9055,15.9055,15.8713,15.897,155295.0
2023-06-22 13:00:00,18.59,18.59,18.54,18.56,68487.0,15.897,15.897,15.8542,15.8713,68487.0
2023-06-22 13:30:00,18.56,18.61,18.56,18.57,56780.0,15.8713,15.9141,15.8713,15.8799,56780.0
2023-06-22 14:00:00,18.57,18.61,18.54,18.6,59798.0,15.8799,15.9141,15.8542,15.9055,59798.0
2023-06-22 14:30:00,18.6,18.68,18.6,18.66,61111.0,15.9055,15.974,15.9055,15.9569,61111.0
2023-06-22 15:00:00,18.66,18.68,18.64,18.64,74885.0,15.9569,15.974,15.9398,15.9398,74885.0
2023-06-22 15:30:00,18.64,18.67,18.61,18.66,424326.0,15.9398,15.9654,15.9141,15.9569,424326.0
2023-06-23 09:30:00,18.55,18.57,18.46,18.54,60685.0,15.8628,15.8799,15.7858,15.8542,60685.0
2023-06-23 10:00:00,18.54,18.57,18.43,18.44,40869.0,15.8542,15.8799,15.7602,15.7687,40869.0
2023-06-23 10:30:00,18.44,18.44,18.32,18.35,47604.0,15.7687,15.7687,15.6661,15.6918,47604.0
2023-06-23 11:00:00,18.36,18.39,18.32,18.33,87120.0,15.7003,15.726,15.6661,15.6747,87120.0
2023-06-23 11:30:00,18.33,18.38,18.3,18.35,165363.0,15.6747,15.7174,15.649,15.6918,165363.0
2023-06-23 12:00:00,18.35,18.35,18.28,18.35,89578.0,15.6918,15.6918,15.6319,15.6918,89578.0
2023-06-23 12:30:00,18.35,18.37,18.3,18.3,35356.0,15.6918,15.7089,15.649,15.649,35356.0
2023-06-23 13:00:00,18.3,18.3,18.25,18.27,104587.0,15.649,15.649,15.6063,15.6234,104587.0
2023-06-23 13:30:00,18.28,18.34,18.25,18.32,80945.0,15.6319,15.6832,15.6063,15.6661,80945.0
2023-06-23 14:00:00,18.31,18.33,18.27,18.29,95180.0,15.6576,15.6747,15.6234,15.6405,95180.0
2023-06-23 14:30:00,18.29,18.31,18.26,18.29,141872.0,15.6405,15.6576,15.6148,15.6405,141872.0
2023-06-23 15:00:00,18.28,18.33,18.25,18.29,139684.0,15.6319,15.6747,15.6063,15.6405,139684.0
2023-06-23 15:30:00,18.29,18.32,18.12,18.12,636595.0,15.6405,15.6661,15.4951,15.4951,636595.0
2023-06-26 09:30:00,18.15,18.34,18.11,18.32,135393.0,15.5207,15.6832,15.4865,15.6661,135393.0
2023-06-26 10:00:00,18.32,18.36,18.29,18.34,117331.0,15.6661,15.7003,15.6405,15.6832,117331.0
2023-06-26 10:30:00,18.34,18.37,18.29,18.32,106739.0,15.6832,15.7089,15.6405,15.6661,106739.0
2023-06-26 11:00:00,18.33,18.39,18.33,18.34,40225.0,15.6747,15.726,15.6747,15.6832,40225.0
2023-06-26 11:30:00,18.35,18.41,18.29,18.38,51808.0,15.6918,15.7431,15.6405,15.7174,51808.0
2023-06-26 12:00:00,18.39,18.53,18.39,18.45,64709.0,15.726,15.8457,15.726,15.7773,64709.0
2023-06-26 12:30:00,18.45,18.45,18.38,18.45,120508.0,15.7773,15.7773,15.7174,15.7773,120508.0
2023-06-26 13:00:00,18.45,18.45,18.38,18.41,60755.0,15.7773,15.7773,15.7174,15.7431,60755.0
2023-06-26 13:30:00,18.41,18.5,18.4,18.48,48750.0,15.7431,15.82,15.7345,15.8029,48750.0
2023-06-26 14:00:00,18.47,18.49,18.43,18.48,62850.0,15.7944,15.8115,15.7602,15.8029,62850.0
2023-06-26 14:30:00,18.48,18.56,18.47,18.55,67718.0,15.8029,15.8713,15.7944,15.8628,67718.0
2023-06-26 15:00:00,18.55,18.56,18.51,18.55,71245.0,15.8628,15.8713,15.8286,15.8628,71245.0
2023-06-26 15:30:00,18.55,18.59,18.53,18.54,238028.0,15.8628,15.897,15.8457,15.8542,238028.0
2023-06-27 09:30:00,18.59,18.59,18.36,18.45,124421.0,15.897,15.897,15.7003,15.7773,124421.0
2023-06-27 10:00:00,18.45,18.49,18.41,18.43,78899.0,15.7773,15.8115,15.7431,15.7602,78899.0
2023-06-27 10:30:00,18.43,18.67,18.42,18.64,306101.0,15.7602,15.9654,15.7516,15.9398,306101.0
2023-06-27 11:00:00,18.64,18.66,18.56,18.61,126984.0,15.9398,15.9569,15.8713,15.9141,126984.0
2023-06-27 11:30:00,18.61,18.64,18.6,18.61,70377.0,15.9141,15.9398,15.9055,15.9141,70377.0
2023-06-27 12:00:00,18.61,18.61,18.55,18.57,38429.0,15.9141,15.9141,15.8628,15.8799,38429.0
2023-06-27 12:30:00,18.57,18.61,18.56,18.6,61490.0,15.8799,15.9141,15.8713,15.9055,61490.0
2023-06-27 13:00:00,18.6,18.66,18.58,18.64,66071.0,15.9055,15.9569,15.8884,15.9398,66071.0
2023-06-27 13:30:00,18.64,18.64,18.59,18.61,60288.0,15.9398,15.9398,15.897,15.9141,60288.0
2023-06-27 14:00:00,18.6,18.63,18.55,18.55,69661.0,15.9055,15.9312,15.8628,15.8628,69661.0
2023-06-27 14:30:00,18.55,18.59,18.54,18.54,85445.0,15.8628,15.897,15.8542,15.8542,85445.0
2023-06-27 15:00:00,18.54,18.55,18.44,18.46,130854.0,15.8542,15.8628,15.7687,15.7858,130854.0
2023-06-27 15:30:00,18.45,18.55,18.43,18.52,420083.0,15.7773,15.8628,15.7602,15.8371,420083.0
2023-06-28 09:30:00,18.49,18.5,18.14,18.3,85604.0,15.8115,15.82,15.5122,15.649,85604.0
2023-06-28 10:00:00,18.31,18.39,18.22,18.23,116621.0,15.6576,15.726,15.5806,15.5891,116621.0
2023-06-28 10:30:00,18.24,18.25,18.12,18.14,136979.0,15.5977,15.6063,15.4951,15.5122,136979.0
2023-06-28 11:00:00,18.14,18.28,18.14,18.28,241251.0,15.5122,15.6319,15.5122,15.6319,241251.0
2023-06-28 11:30:00,18.27,18.36,18.25,18.36,214127.0,15.6234,15.7003,15.6063,15.7003,214127.0
2023-06-28 12:00:00,18.36,18.39,18.31,18.34,160584.0,15.7003,15.726,15.6576,15.6832,160584.0
2023-06-28 12:30:00,18.35,18.36,18.24,18.3,133649.0,15.6918,15.7003,15.5977,15.649,133649.0
2023-06-28 13:00:00,18.3,18.35,18.27,18.32,96238.0,15.649,15.6918,15.6234,15.6661,96238.0
2023-06-28 13:30:00,18.32,18.33,18.28,18.3,95710.0,15.6661,15.6747,15.6319,15.649,95710.0
2023-06-28 14:00:00,18.3,18.36,18.29,18.35,149611.0,15.649,15.7003,15.6405,15.6918,149611.0
2023-06-28 14:30:00,18.36,18.38,18.32,18.33,74094.0,15.7003,15.7174,15.6661,15.6747,74094.0
2023-06-28 15:00:00,18.32,18.39,18.32,18.39,102559.0,15.6661,15.726,15.6661,15.726,102559.0
2023-06-28 15:30:00,18.39,18.52,18.38,18.48,536226.0,15.726,15.8371,15.7174,15.8029,536226.0
2023-06-29 09:30:00,18.34,18.6,18.34,18.53,147464.0,15.6832,15.9055,15.6832,15.8457,147464.0
2023-06-29 10:00:00,18.53,18.6,18.45,18.48,125845.0,15.8457,15.9055,15.7773,15.8029,125845.0
2023-06-29 10:30:00,18.48,18.56,18.45,18.55,127603.0,15.8029,15.8713,15.7773,15.8628,127603.0
2023-06-29 11:00:00,18.55,18.55,18.48,18.5,82903.0,15.8628,15.8628,15.8029,15.82,82903.0
2023-06-29 11:30:00,18.5,18.64,18.49,18.61,66606.0,15.82,15.9398,15.8115,15.9141,66606.0
2023-06-29 12:00:00,18.61,18.72,18.61,18.68,55367.0,15.9141,16.0082,15.9141,15.974,55367.0
2023-06-29 12:30:00,18.68,18.78,18.67,18.77,83171.0,15.974,16.0595,15.9654,16.0509,83171.0
2023-06-29 13:00:00,18.78,18.78,18.71,18.73,64337.0,16.0595,16.0595,15.9996,16.0167,64337.0
2023-06-29 13:30:00,18.74,18.76,18.7,18.71,51640.0,16.0253,16.0424,15.9911,15.9996,51640.0
2023-06-29 14:00:00,18.71,18.76,18.7,18.74,70876.0,15.9996,16.0424,15.9911,16.0253,70876.0
2023-06-29 14:30:00,18.75,18.78,18.73,18.77,70488.0,16.0338,16.0595,16.0167,16.0509,70488.0
2023-06-29 15:00:00,18.77,18.78,18.74,18.78,60500.0,16.0509,16.0595,16.0253,16.0595,60500.0
2023-06-29 15:30:00,18.78,18.84,18.77,18.8,247846.0,16.0595,16.1108,16.0509,16.0766,247846.0
2023-06-30 09:30:00,18.96,19.0,18.88,18.98,57665.0,16.2134,16.2476,16.145,16.2305,57665.0
2023-06-30 10:00:00,18.99,19.03,18.81,18.88,69875.0,16.2391,16.2733,16.0851,16.145,69875.0
2023-06-30 10:30:00,18.88,18.98,18.83,18.84,149729.0,16.145,16.2305,16.1022,16.1108,149729.0
2023-06-30 11:00:00,18.85,18.87,18.7,18.72,69579.0,16.1193,16.1364,15.9911,16.0082,69579.0
2023-06-30 11:30:00,18.72,18.83,18.7,18.79,77140.0,16.0082,16.1022,15.9911,16.068,77140.0
2023-06-30 12:00:00,18.79,18.8,18.72,18.73,71264.0,16.068,16.0766,16.0082,16.0167,71264.0
2023-06-30 12:30:00,18.74,18.74,18.65,18.66,53827.0,16.0253,16.0253,15.9483,15.9569,53827.0
2023-06-30 13:00:00,18.66,18.69,18.63,18.67,50667.0,15.9569,15.9825,15.9312,15.9654,50667.0
2023-06-30 13:30:00,18.68,18.72,18.64,18.66,56669.0,15.974,16.0082,15.9398,15.9569,56669.0
2023-06-30 14:00:00,18.66,18.7,18.63,18.64,98101.0,15.9569,15.9911,15.9312,15.9398,98101.0
2023-06-30 14:30:00,18.64,18.68,18.6,18.61,65861.0,15.9398,15.974,15.9055,15.9141,65861.0
2023-06-30 15:00:00,18.61,18.63,18.55,18.59,118342.0,15.9141,15.9312,15.8628,15.897,118342.0
2023-06-30 15:30:00,18.58,18.89,18.56,18.86,541488.0,15.8884,16.1535,15.8713,16.1279,541488.0
2023-07-03 09:30:00,18.81,19.14,18.81,19.11,100934.0,16.0851,16.3673,16.0851,16.3417,100934.0
2023-07-03 10:00:00,19.13,19.3,19.12,19.29,75318.0,16.3588,16.5041,16.3502,16.4956,75318.0
2023-07-03 10:30:00,19.29,19.35,19.29,19.3,67796.0,16.4956,16.5469,16.4956,16.5041,67796.0
2023-07-03 11:00:00,19.3,19.38,19.3,19.35,62484.0,16.5041,16.5726,16.5041,16.5469,62484.0
2023-07-03 11:30:00,19.36,19.38,19.27,19.29,62703.0,16.5555,16.5726,16.4785,16.4956,62703.0
2023-07-03 12:00:00,19.28,19.3,19.14,19.14,65785.0,16.487,16.5041,16.3673,16.3673,65785.0
2023-07-03 12:30:00,19.14,19.15,19.0,19.02,358655.0,16.3673,16.3759,16.2476,16.2647,358655.0
2023-07-05 09:30:00,19.04,19.04,18.71,18.9,109866.0,16.2818,16.2818,15.9996,16.1621,109866.0
2023-07-05 10:00:00,18.91,18.98,18.91,18.95,55972.0,16.1706,16.2305,16.1706,16.2048,55972.0
2023-07-05 10:30:00,18.95,19.33,18.95,19.27,118494.0,16.2048,16.5298,16.2048,16.4785,118494.0
2023-07-05 11:00:00,19.27,19.39,19.24,19.39,110893.0,16.4785,16.5811,16.4528,16.5811,110893.0
2023-07-05 11:30:00,19.39,19.48,19.39,19.48,97361.0,16.5811,16.6581,16.5811,16.6581,97361.0
2023-07-05 12:00:00,19.48,19.52,19.46,19.48,111951.0,16.6581,16.6923,16.641,16.6581,111951.0
2023-07-05 12:30:00,19.49,19.54,19.45,19.46,48482.0,16.6666,16.7094,16.6324,16.641,48482.0
2023-07-05 13:00:00,19.46,19.46,19.15,19.36,115960.0,16.641,16.641,16.3759,16.5555,115960.0
2023-07-05 13:30:00,19.36,19.4,19.35,19.39,52806.0,16.5555,16.5897,16.5469,16.5811,52806.0
2023-07-05 14:00:00,19.39,19.42,19.35,19.37,63689.0,16.5811,16.6068,16.5469,16.564,63689.0
2023-07-05 14:30:00,19.37,19.42,19.35,19.4,107156.0,16.564,16.6068,16.5469,16.5897,107156.0
2023-07-05 15:00:00,19.4,19.43,19.38,19.39,77682.0,16.5897,16.6153,16.5726,16.5811,77682.0
2023-07-05 15:30:00,19.39,19.39,19.29,19.3,408710.0,16.5811,16.5811,16.4956,16.5041,408710.0
2023-07-06 09:30:00,18.98,18.98,18.52,18.73,146378.0,16.2305,16.2305,15.8371,16.0167,146378.0
2023-07-06 10:00:00,18.73,18.77,18.64,18.67,74863.0,16.0167,16.0509,15.9398,15.9654,74863.0
2023-07-06 10:30:00,18.66,18.73,18.63,18.68,48307.0,15.9569,16.0167,15.9312,15.974,48307.0
2023-07-06 11:00:00,18.68,18.73,18.65,18.68,62979.0,15.974,16.0167,15.9483,15.974,62979.0
2023-07-06 11:30:00,18.68,18.78,18.67,18.78,45208.0,15.974,16.0595,15.9654,16.0595,45208.0
2023-07-06 12:00:00,18.78,18.84,18.76,18.81,49087.0,16.0595,16.1108,16.0424,16.0851,49087.0
2023-07-06 12:30:00,18.8,18.9,18.78,18.88,55210.0,16.0766,16.1621,16.0595,16.145,55210.0
2023-07-06 13:00:00,18.88,18.88,18.83,18.86,45091.0,16.145,16.145,16.1022,16.1279,45091.0
2023-07-06 13:30:00,18.86,18.91,18.85,18.89,68155.0,16.1279,16.1706,16.1193,16.1535,68155.0
2023-07-06 14:00:00,18.89,18.9,18.85,18.87,65794.0,16.1535,16.1621,16.1193,16.1364,65794.0
2023-07-06 14:30:00,18.88,18.88,18.83,18.85,55232.0,16.145,16.145,16.1022,16.1193,55232.0
2023-07-06 15:00:00,18.86,18.88,18.81,18.82,132372.0,16.1279,16.145,16.0851,16.0937,132372.0
2023-07-06 15:30:00,18.82,18.9,18.82,18.85,395110.0,16.0937,16.1621,16.0937,16.1193,395110.0
2023-07-07 09:30:00,18.78,18.86,18.65,18.77,116486.0,16.0595,16.1279,15.9483,16.0509,116486.0
2023-07-07 10:00:00,18.78,18.86,18.75,18.82,70457.0,16.0595,16.1279,16.0338,16.0937,70457.0
2023-07-07 10:30:00,18.81,18.91,18.8,18.84,96486.0,16.0851,16.1706,16.0766,16.1108,96486.0
2023-07-07 11:00:00,18.84,18.87,18.8,18.85,63015.0,16.1108,16.1364,16.0766,16.1193,63015.0
2023-07-07 11:30:00,18.85,18.91,18.79,18.81,42263.0,16.1193,16.1706,16.068,16.0851,42263.0
2023-07-07 12:00:00,18.81,18.86,18.79,18.85,40810.0,16.0851,16.1279,16.068,16.1193,40810.0
2023-07-07 12:30:00,18.85,18.91,18.83,18.87,58868.0,16.1193,16.1706,16.1022,16.1364,58868.0
2023-07-07 13:00:00,18.87,18.89,18.86,18.89,40860.0,16.1364,16.1535,16.1279,16.1535,40860.0
2023-07-07 13:30:00,18.88,18.88,18.8,18.8,80923.0,16.145,16.145,16.0766,16.0766,80923.0
2023-07-07 14:00:00,18.8,18.84,18.78,18.82,39983.0,16.0766,16.1108,16.0595,16.0937,39983.0
2023-07-07 14:30:00,18.83,18.84,18.78,18.8,35545.0,16.1022,16.1108,16.0595,16.0766,35545.0
2023-07-07 15:00:00,18.8,18.83,18.77,18.8,229183.0,16.0766,16.1022,16.0509,16.0766,229183.0
2023-07-07 15:30:00,18.8,18.82,18.65,18.7,482493.0,16.0766,16.0937,15.9483,15.9911,482493.0
2023-07-10 09:30:00,18.6,18.71,18.46,18.64,145558.0,15.9055,15.9996,15.7858,15.9398,145558.0
2023-07-10 10:00:00,18.64,18.68,18.55,18.6,119549.0,15.9398,15.974,15.8628,15.9055,119549.0
2023-07-10 10:30:00,18.6,18.63,18.54,18.58,112978.0,15.9055,15.9312,15.8542,15.8884,112978.0
2023-07-10 11:00:00,18.57,18.63,18.56,18.63,96554.0,15.8799,15.9312,15.8713,15.9312,96554.0
2023-07-10 11:30:00,18.62,18.78,18.62,18.78,84578.0,15.9227,16.0595,15.9227,16.0595,84578.0
2023-07-10 12:00:00,18.78,18.79,18.75,18.78,71357.0,16.0595,16.068,16.0338,16.0595,71357.0
2023-07-10 12:30:00,18.77,18.84,18.75,18.77,79521.0,16.0509,16.1108,16.0338,16.0509,79521.0
2023-07-10 13:00:00,18.78,18.78,18.69,18.72,82238.0,16.0595,16.0595,15.9825,16.0082,82238.0
2023-07-10 13:30:00,18.71,18.82,18.7,18.78,76367.0,15.9996,16.0937,15.9911,16.0595,76367.0
2023-07-10 14:00:00,18.78,18.81,18.77,18.78,60239.0,16.0595,16.0851,16.0509,16.0595,60239.0
2023-07-10 14:30:00,18.77,18.83,18.77,18.82,57244.0,16.0509,16.1022,16.0509,16.0937,57244.0
2023-07-10 15:00:00,18.82,18.87,18.79,18.87,105466.0,16.0937,16.1364,16.068,16.1364,105466.0
2023-07-10 15:30:00,18.87,18.91,18.82,18.82,390720.0,16.1364,16.1706,16.0937,16.0937,390720.0
2023-07-11 09:30:00,18.86,18.96,18.85,18.89,330196.0,16.1279,16.2134,16.1193,16.1535,330196.0
2023-07-11 10:00:00,18.9,18.94,18.84,18.93,194994.0,16.1621,16.1963,16.1108,16.1877,194994.0
2023-07-11 10:30:00,18.92,18.96,18.86,18.91,88770.0,16.1792,16.2134,16.1279,16.1706,88770.0
2023-07-11 11:00:00,18.91,18.98,18.87,18.96,200761.0,16.1706,16.2305,16.1364,16.2134,200761.0
2023-07-11 11:30:00,18.96,19.03,18.95,18.96,114949.0,16.2134,16.2733,16.2048,16.2134,114949.0
2023-07-11 12:00:00,18.95,19.08,18.95,19.02,247071.0,16.2048,16.316,16.2048,16.2647,247071.0
2023-07-11 12:30:00,19.01,19.07,18.97,19.07,261022.0,16.2562,16.3075,16.2219,16.3075,261022.0
2023-07-11 13:00:00,19.07,19.09,19.04,19.07,44767.0,16.3075,16.3246,16.2818,16.3075,44767.0
2023-07-11 13:30:00,19.06,19.06,18.99,19.01,121497.0,16.2989,16.2989,16.2391,16.2562,121497.0
2023-07-11 14:00:00,19.0,19.02,18.96,19.0,37485.0,16.2476,16.2647,16.2134,16.2476,37485.0
2023-07-11 14:30:00,19.0,19.01,18.97,19.0,48584.0,16.2476,16.2562,16.2219,16.2476,48584.0
2023-07-11 15:00:00,19.0,19.03,18.98,19.01,133392.0,16.2476,16.2733,16.2305,16.2562,133392.0
2023-07-11 15:30:00,19.01,19.01,18.96,18.96,345820.0,16.2562,16.2562,16.2134,16.2134,345820.0
2023-07-12 09:30:00,19.23,19.3,19.05,19.13,183214.0,16.4443,16.5041,16.2904,16.3588,183214.0
2023-07-12 10:00:00,19.14,19.17,19.04,19.06,106037.0,16.3673,16.393,16.2818,16.2989,106037.0
2023-07-12 10:30:00,19.06,19.12,19.0,19.01,67602.0,16.2989,16.3502,16.2476,16.2562,67602.0
2023-07-12 11:00:00,19.01,19.06,18.99,19.04,67133.0,16.2562,16.2989,16.2391,16.2818,67133.0
2023-07-12 11:30:00,19.03,19.13,19.03,19.07,105768.0,16.2733,16.3588,16.2733,16.3075,105768.0
2023-07-12 12:00:00,19.07,19.12,19.06,19.09,71416.0,16.3075,16.3502,16.2989,16.3246,71416.0
2023-07-12 12:30:00,19.09,19.12,19.08,19.11,64087.0,16.3246,16.3502,16.316,16.3417,64087.0
2023-07-12 13:00:00,19.11,19.12,19.07,19.07,89205.0,16.3417,16.3502,16.3075,16.3075,89205.0
2023-07-12 13:30:00,19.08,19.09,19.02,19.03,96372.0,16.316,16.3246,16.2647,16.2733,96372.0
2023-07-12 14:00:00,19.03,19.06,19.0,19.04,74394.0,16.2733,16.2989,16.2476,16.2818,74394.0
2023-07-12 14:30:00,19.04,19.1,19.01,19.09,118188.0,16.2818,16.3331,16.2562,16.3246,118188.0
2023-07-12 15:00:00,19.09,19.11,19.03,19.05,141207.0,16.3246,16.3417,16.2733,16.2904,141207.0
2023-07-12 15:30:00,19.05,19.1,18.96,19.01,610782.0,16.2904,16.3331,16.2134,16.2562,610782.0
2023-07-13 09:30:00,18.95,18.98,18.83,18.89,110878.0,16.2048,16.2305,16.1022,16.1535,110878.0
2023-07-13 10:00:00,18.89,19.0,18.88,18.99,209501.0,16.1535,16.2476,16.145,16.2391,209501.0
2023-07-13 10:30:00,19.0,19.05,18.98,19.01,64261.0,16.2476,16.2904,16.2305,16.2562,64261.0
2023-07-13 11:00:00,19.01,19.06,18.99,19.04,76367.0,16.2562,16.2989,16.2391,16.2818,76367.0
2023-07-13 11:30:00,19.04,19.1,19.01,19.09,68539.0,16.2818,16.3331,16.2562,16.3246,68539.0
2023-07-13 12:00:00,19.09,19.1,18.98,19.03,88856.0,16.3246,16.3331,16.2305,16.2733,88856.0
2023-07-13 12:30:00,19.03,19.06,18.99,19.01,48746.0,16.2733,16.2989,16.2391,16.2562,48746.0
2023-07-13 13:00:00,19.01,19.01,18.92,18.98,59510.0,16.2562,16.2562,16.1792,16.2305,59510.0
2023-07-13 13:30:00,18.98,19.04,18.97,19.04,106375.0,16.2305,16.2818,16.2219,16.2818,106375.0
2023-07-13 14:00:00,19.04,19.04,18.94,18.98,107372.0,16.2818,16.2818,16.1963,16.2305,107372.0
2023-07-13 14:30:00,18.98,19.01,18.94,19.01,93375.0,16.2305,16.2562,16.1963,16.2562,93375.0
2023-07-13 15:00:00,19.01,19.03,18.96,19.03,87839.0,16.2562,16.2733,16.2134,16.2733,87839.0
2023-07-13 15:30:00,19.03,19.12,19.02,19.07,397330.0,16.2733,16.3502,16.2647,16.3075,397330.0
2023-07-14 09:30:00,19.0,19.02,18.8,18.87,81967.0,16.2476,16.2647,16.0766,16.1364,81967.0
2023-07-14 10:00:00,18.87,18.89,18.7,18.75,90391.0,16.1364,16.1535,15.9911,16.0338,90391.0
2023-07-14 10:30:00,18.75,18.81,18.71,18.81,77543.0,16.0338,16.0851,15.9996,16.0851,77543.0
2023-07-14 11:00:00,18.82,18.95,18.79,18.94,116022.0,16.0937,16.2048,16.068,16.1963,116022.0
2023-07-14 11:30:00,18.94,19.0,18.93,18.99,109800.0,16.1963,16.2476,16.1877,16.2391,109800.0
2023-07-14 12:00:00,19.0,19.01,18.92,19.0,68398.0,16.2476,16.2562,16.1792,16.2476,68398.0
2023-07-14 12:30:00,19.0,19.01,18.93,18.95,77300.0,16.2476,16.2562,16.1877,16.2048,77300.0
2023-07-14 13:00:00,18.95,18.97,18.92,18.95,77934.0,16.2048,16.2219,16.1792,16.2048,77934.0
2023-07-14 13:30:00,18.95,19.03,18.94,19.03,101116.0,16.2048,16.2733,16.1963,16.2733,101116.0
2023-07-14 14:00:00,19.02,19.05,18.96,18.97,97637.0,16.2647,16.2904,16.2134,16.2219,97637.0
2023-07-14 14:30:00,18.97,19.01,18.96,19.01,114133.0,16.2219,16.2562,16.2134,16.2562,114133.0
2023-07-14 15:00:00,19.0,19.01,18.94,18.95,132689.0,16.2476,16.2562,16.1963,16.2048,132689.0
2023-07-14 15:30:00,18.96,18.98,18.91,18.98,320610.0,16.2134,16.2305,16.1706,16.2305,320610.0
2023-07-17 09:30:00,19.01,19.01,18.68,18.87,187834.0,16.2562,16.2562,15.974,16.1364,187834.0
2023-07-17 10:00:00,18.87,18.9,18.8,18.83,85593.0,16.1364,16.1621,16.0766,16.1022,85593.0
2023-07-17 10:30:00,18.83,18.88,18.81,18.83,82892.0,16.1022,16.145,16.0851,16.1022,82892.0
2023-07-17 11:00:00,18.82,18.85,18.77,18.79,81474.0,16.0937,16.1193,16.0509,16.068,81474.0
2023-07-17 11:30:00,18.78,18.89,18.76,18.88,100417.0,16.0595,16.1535,16.0424,16.145,100417.0
2023-07-17 12:00:00,18.89,18.91,18.83,18.87,106961.0,16.1535,16.1706,16.1022,16.1364,106961.0
2023-07-17 12:30:00,18.87,18.89,18.8,18.8,46608.0,16.1364,16.1535,16.0766,16.0766,46608.0
2023-07-17 13:00:00,18.8,18.83,18.71,18.82,97213.0,16.0766,16.1022,15.9996,16.0937,97213.0
2023-07-17 13:30:00,18.82,18.89,18.82,18.88,56158.0,16.0937,16.1535,16.0937,16.145,56158.0
2023-07-17 14:00:00,18.88,18.89,18.82,18.85,61847.0,16.145,16.1535,16.0937,16.1193,61847.0
2023-07-17 14:30:00,18.85,18.86,18.78,18.8,150815.0,16.1193,16.1279,16.0595,16.0766,150815.0
2023-07-17 15:00:00,18.8,18.85,18.74,18.84,188485.0,16.0766,16.1193,16.0253,16.1108,188485.0
2023-07-17 15:30:00,18.85,18.91,18.83,18.88,442104.0,16.1193,16.1706,16.1022,16.145,442104.0
2023-07-18 09:30:00,18.92,19.03,18.89,19.0,204467.0,16.1792,16.2733,16.1535,16.2476,204467.0
2023-07-18 10:00:00,19.01,19.12,19.0,19.04,139780.0,16.2562,16.3502,16.2476,16.2818,139780.0
2023-07-18 10:30:00,19.05,19.06,18.99,19.02,128836.0,16.2904,16.2989,16.2391,16.2647,128836.0
2023-07-18 11:00:00,19.01,19.02,18.96,18.99,87635.0,16.2562,16.2647,16.2134,16.2391,87635.0
2023-07-18 11:30:00,18.98,19.02,18.81,18.84,125603.0,16.2305,16.2647,16.0851,16.1108,125603.0
2023-07-18 12:00:00,18.84,18.87,18.73,18.78,52233.0,16.1108,16.1364,16.0167,16.0595,52233.0
2023-07-18 12:30:00,18.78,18.87,18.75,18.84,81523.0,16.0595,16.1364,16.0338,16.1108,81523.0
2023-07-18 13:00:00,18.84,18.86,18.77,18.85,65207.0,16.1108,16.1279,16.0509,16.1193,65207.0
2023-07-18 13:30:00,18.85,18.92,18.84,18.92,104156.0,16.1193,16.1792,16.1108,16.1792,104156.0
2023-07-18 14:00:00,18.91,18.93,18.89,18.93,68227.0,16.1706,16.1877,16.1535,16.1877,68227.0
2023-07-18 14:30:00,18.93,18.98,18.87,18.88,57642.0,16.1877,16.2305,16.1364,16.145,57642.0
2023-07-18 15:00:00,18.88,18.92,18.86,18.89,65324.0,16.145,16.1792,16.1279,16.1535,65324.0
2023-07-18 15:30:00,18.89,18.97,18.88,18.95,326562.0,16.1535,16.2219,16.145,16.2048,326562.0
2023-07-19 09:30:00,19.14,19.32,19.12,19.22,124427.0,16.3673,16.5212,16.3502,16.4357,124427.0
2023-07-19 10:00:00,19.24,19.38,19.21,19.37,67049.0,16.4528,16.5726,16.4272,16.564,67049.0
2023-07-19 10:30:00,19.36,19.5,19.32,19.48,122722.0,16.5555,16.6752,16.5212,16.6581,122722.0
2023-07-19 11:00:00,19.49,19.58,19.47,19.58,223175.0,16.6666,16.7436,16.6495,16.7436,223175.0
2023-07-19 11:30:00,19.58,19.62,19.52,19.53,155730.0,16.7436,16.7778,16.6923,16.7008,155730.0
2023-07-19 12:00:00,19.53,19.53,19.46,19.49,77578.0,16.7008,16.7008,16.641,16.6666,77578.0
2023-07-19 12:30:00,19.49,19.49,19.43,19.45,46488.0,16.6666,16.6666,16.6153,16.6324,46488.0
2023-07-19 13:00:00,19.45,19.45,19.39,19.41,29774.0,16.6324,16.6324,16.5811,16.5982,29774.0
2023-07-19 13:30:00,19.41,19.43,19.38,19.42,26080.0,16.5982,16.6153,16.5726,16.6068,26080.0
2023-07-19 14:00:00,19.42,19.45,19.35,19.39,61253.0,16.6068,16.6324,16.5469,16.5811,61253.0
2023-07-19 14:30:00,19.39,19.42,19.37,19.37,40981.0,16.5811,16.6068,16.564,16.564,40981.0
2023-07-19 15:00:00,19.37,19.4,19.33,19.39,55600.0,16.564,16.5897,16.5298,16.5811,55600.0
2023-07-19 15:30:00,19.39,19.41,19.33,19.41,259943.0,16.5811,16.5982,16.5298,16.5982,259943.0
2023-07-20 09:30:00,19.45,19.45,19.12,19.32,84319.0,16.6324,16.6324,16.3502,16.5212,84319.0
2023-07-20 10:00:00,19.35,19.37,19.29,19.33,72827.0,16.5469,16.564,16.4956,16.5298,72827.0
2023-07-20 10:30:00,19.34,19.38,19.31,19.38,46717.0,16.5384,16.5726,16.5127,16.5726,46717.0
2023-07-20 11:00:00,19.37,19.41,19.34,19.4,28946.0,16.564,16.5982,16.5384,16.5897,28946.0
2023-07-20 11:30:00,19.39,19.49,19.38,19.48,41239.0,16.5811,16.6666,16.5726,16.6581,41239.0
2023-07-20 12:00:00,19.49,19.54,19.49,19.52,56039.0,16.6666,16.7094,16.6666,16.6923,56039.0
2023-07-20 12:30:00,19.52,19.56,19.49,19.53,46192.0,16.6923,16.7265,16.6666,16.7008,46192.0
2023-07-20 13:00:00,19.53,19.54,19.49,19.51,47482.0,16.7008,16.7094,16.6666,16.6837,47482.0
2023-07-20 13:30:00,19.51,19.54,19.48,19.52,57952.0,16.6837,16.7094,16.6581,16.6923,57952.0
2023-07-20 14:00:00,19.52,19.52,19.47,19.48,92798.0,16.6923,16.6923,16.6495,16.6581,92798.0
2023-07-20 14:30:00,19.49,19.56,19.47,19.55,110919.0,16.6666,16.7265,16.6495,16.7179,110919.0
2023-07-20 15:00:00,19.55,19.59,19.52,19.55,161716.0,16.7179,16.7521,16.6923,16.7179,161716.0
2023-07-20 15:30:00,19.55,19.61,19.53,19.6,455053.0,16.7179,16.7692,16.7008,16.7607,455053.0
2023-07-21 09:30:00,19.69,19.81,19.46,19.61,63768.0,16.8376,16.9403,16.641,16.7692,63768.0
2023-07-21 10:00:00,19.61,19.9,19.59,19.9,109059.0,16.7692,17.0172,16.7521,17.0172,109059.0
2023-07-21 10:30:00,19.89,19.91,19.84,19.89,64201.0,17.0087,17.0258,16.9659,17.0087,64201.0
2023-07-21 11:00:00,19.9,20.0,19.89,19.96,67412.0,17.0172,17.1027,17.0087,17.0685,67412.0
2023-07-21 11:30:00,19.96,20.03,19.93,20.0,62009.0,17.0685,17.1284,17.0429,17.1027,62009.0
2023-07-21 12:00:00,20.01,20.01,19.9,19.94,38038.0,17.1113,17.1113,17.0172,17.0514,38038.0
2023-07-21 12:30:00,19.94,19.98,19.89,19.93,38623.0,17.0514,17.0856,17.0087,17.0429,38623.0
2023-07-21 13:00:00,19.94,19.96,19.89,19.9,32280.0,17.0514,17.0685,17.0087,17.0172,32280.0
2023-07-21 13:30:00,19.89,19.91,19.85,19.88,44284.0,17.0087,17.0258,16.9745,17.0001,44284.0
2023-07-21 14:00:00,19.88,19.94,19.84,19.93,59525.0,17.0001,17.0514,16.9659,17.0429,59525.0
2023-07-21 14:30:00,19.93,19.97,19.91,19.94,76811.0,17.0429,17.0771,17.0258,17.0514,76811.0
2023-07-21 15:00:00,19.95,19.95,19.87,19.93,173293.0,17.06,17.06,16.9916,17.0429,173293.0
2023-07-21 15:30:00,19.93,19.99,19.9,19.94,437791.0,17.0429,17.0942,17.0172,17.0514,437791.0
2023-07-24 09:30:00,19.93,20.12,19.9,19.94,59153.0,17.0429,17.2054,17.0172,17.0514,59153.0
2023-07-24 10:00:00,19.93,20.03,19.87,20.02,82682.0,17.0429,17.1284,16.9916,17.1198,82682.0
2023-07-24 10:30:00,20.02,20.07,19.95,19.98,44448.0,17.1198,17.1626,17.06,17.0856,44448.0
2023-07-24 11:00:00,19.98,20.06,19.94,20.05,43945.0,17.0856,17.154,17.0514,17.1455,43945.0
2023-07-24 11:30:00,20.05,20.13,20.05,20.09,123242.0,17.1455,17.2139,17.1455,17.1797,123242.0
2023-07-24 12:00:00,20.09,20.14,20.06,20.14,48755.0,17.1797,17.2225,17.154,17.2225,48755.0
2023-07-24 12:30:00,20.13,20.17,20.11,20.17,44943.0,17.2139,17.2481,17.1968,17.2481,44943.0
2023-07-24 13:00:00,20.17,20.24,20.15,20.24,49462.0,17.2481,17.308,17.231,17.308,49462.0
2023-07-24 13:30:00,20.25,20.25,20.2,20.2,42912.0,17.3165,17.3165,17.2738,17.2738,42912.0
2023-07-24 14:00:00,20.21,20.22,20.18,20.21,54447.0,17.2823,17.2909,17.2567,17.2823,54447.0
2023-07-24 14:30:00,20.21,20.21,20.16,20.2,59365.0,17.2823,17.2823,17.2396,17.2738,59365.0
2023-07-24 15:00:00,20.2,20.23,20.13,20.14,202378.0,17.2738,17.2994,17.2139,17.2225,202378.0
2023-07-24 15:30:00,20.14,20.21,20.13,20.14,505536.0,17.2225,17.2823,17.2139,17.2225,505536.0
2023-07-25 09:30:00,20.09,20.21,20.05,20.07,71929.0,17.1797,17.2823,17.1455,17.1626,71929.0
2023-07-25 10:00:00,20.07,20.16,20.06,20.11,120386.0,17.1626,17.2396,17.154,17.1968,120386.0
2023-07-25 10:30:00,20.11,20.13,20.04,20.07,60785.0,17.1968,17.2139,17.1369,17.1626,60785.0
2023-07-25 11:00:00,20.07,20.14,20.01,20.14,72157.0,17.1626,17.2225,17.1113,17.2225,72157.0
2023-07-25 11:30:00,20.14,20.19,20.1,20.17,96957.0,17.2225,17.2652,17.1883,17.2481,96957.0
2023-07-25 12:00:00,20.18,20.19,20.04,20.05,128495.0,17.2567,17.2652,17.1369,17.1455,128495.0
2023-07-25 12:30:00,20.05,20.09,20.03,20.05,23637.0,17.1455,17.1797,17.1284,17.1455,23637.0
2023-07-25 13:00:00,20.05,20.05,19.96,19.98,31723.0,17.1455,17.1455,17.0685,17.0856,31723.0
2023-07-25 13:30:00,19.99,20.06,19.98,20.05,56650.0,17.0942,17.154,17.0856,17.1455,56650.0
2023-07-25 14:00:00,20.05,20.09,20.03,20.07,123329.0,17.1455,17.1797,17.1284,17.1626,123329.0
2023-07-25 14:30:00,20.07,20.09,20.04,20.04,79788.0,17.1626,17.1797,17.1369,17.1369,79788.0
2023-07-25 15:00:00,20.05,20.16,20.04,20.14,210464.0,17.1455,17.2396,17.1369,17.2225,210464.0
2023-07-25 15:30:00,20.13,20.13,20.02,20.04,306580.0,17.2139,17.2139,17.1198,17.1369,306580.0
2023-07-26 09:30:00,20.05,20.23,20.03,20.08,104756.0,17.1455,17.2994,17.1284,17.1712,104756.0
2023-07-26 10:00:00,20.09,20.16,20.08,20.14,130376.0,17.1797,17.2396,17.1712,17.2225,130376.0
2023-07-26 10:30:00,20.14,20.2,20.06,20.19,133151.0,17.2225,17.2738,17.154,17.2652,133151.0
2023-07-26 11:00:00,20.19,20.2,20.12,20.16,54354.0,17.2652,17.2738,17.2054,17.2396,54354.0
2023-07-26 11:30:00,20.16,20.2,20.12,20.14,62845.0,17.2396,17.2738,17.2054,17.2225,62845.0
2023-07-26 12:00:00,20.14,20.16,20.1,20.16,66689.0,17.2225,17.2396,17.1883,17.2396,66689.0
2023-07-26 12:30:00,20.16,20.17,20.1,20.1,45016.0,17.2396,17.2481,17.1883,17.1883,45016.0
2023-07-26 13:00:00,20.1,20.1,20.02,20.04,69575.0,17.1883,17.1883,17.1198,17.1369,69575.0
2023-07-26 13:30:00,20.03,20.06,20.01,20.04,36105.0,17.1284,17.154,17.1113,17.1369,36105.0
2023-07-26 14:00:00,20.04,20.07,19.97,20.0,62325.0,17.1369,17.1626,17.0771,17.1027,62325.0
2023-07-26 14:30:00,19.99,20.07,19.98,20.03,84963.0,17.0942,17.1626,17.0856,17.1284,84963.0
2023-07-26 15:00:00,20.04,20.06,19.99,20.03,99309.0,17.1369,17.154,17.0942,17.1284,99309.0
2023-07-26 15:30:00,20.02,20.06,19.99,20.03,571425.0,17.1198,17.154,17.0942,17.1284,571425.0
2023-07-27 09:30:00,20.01,20.13,20.01,20.1,55260.0,17.1113,17.2139,17.1113,17.1883,55260.0
2023-07-27 10:00:00,20.1,20.17,20.08,20.14,50431.0,17.1883,17.2481,17.1712,17.2225,50431.0
2023-07-27 10:30:00,20.14,20.15,19.93,19.94,97037.0,17.2225,17.231,17.0429,17.0514,97037.0
2023-07-27 11:00:00,19.96,19.96,19.72,19.73,52263.0,17.0685,17.0685,16.8633,16.8719,52263.0
2023-07-27 11:30:00,19.74,19.91,19.74,19.9,62105.0,16.8804,17.0258,16.8804,17.0172,62105.0
2023-07-27 12:00:00,19.91,19.96,19.88,19.94,56462.0,17.0258,17.0685,17.0001,17.0514,56462.0
2023-07-27 12:30:00,19.94,19.95,19.87,19.91,34862.0,17.0514,17.06,16.9916,17.0258,34862.0
2023-07-27 13:00:00,19.91,19.91,19.86,19.87,38149.0,17.0258,17.0258,16.983,16.9916,38149.0
2023-07-27 13:30:00,19.87,19.88,19.82,19.87,43622.0,16.9916,17.0001,16.9488,16.9916,43622.0
2023-07-27 14:00:00,19.87,19.87,19.77,19.78,49398.0,16.9916,16.9916,16.9061,16.9146,49398.0
2023-07-27 14:30:00,19.77,19.78,19.64,19.65,105038.0,16.9061,16.9146,16.7949,16.8034,105038.0
2023-07-27 15:00:00,19.65,19.68,19.61,19.62,66102.0,16.8034,16.8291,16.7692,16.7778,66102.0
2023-07-27 15:30:00,19.61,19.69,19.6,19.69,240568.0,16.7692,16.8376,16.7607,16.8376,240568.0
2023-07-28 09:30:00,19.84,19.91,19.74,19.84,47446.0,16.9659,17.0258,16.8804,16.9659,47446.0
2023-07-28 10:00:00,19.81,19.9,19.77,19.8,38534.0,16.9403,17.0172,16.9061,16.9317,38534.0
2023-07-28 10:30:00,19.8,19.8,19.7,19.74,84709.0,16.9317,16.9317,16.8462,16.8804,84709.0
2023-07-28 11:00:00,19.73,19.75,19.66,19.69,69522.0,16.8719,16.889,16.812,16.8376,69522.0
2023-07-28 11:30:00,19.69,19.7,19.56,19.58,42237.0,16.8376,16.8462,16.7265,16.7436,42237.0
2023-07-28 12:00:00,19.58,19.59,19.53,19.56,27009.0,16.7436,16.7521,16.7008,16.7265,27009.0
2023-07-28 12:30:00,19.56,19.62,19.56,19.6,34864.0,16.7265,16.7778,16.7265,16.7607,34864.0
2023-07-28 13:00:00,19.6,19.6,19.54,19.54,81831.0,16.7607,16.7607,16.7094,16.7094,81831.0
2023-07-28 13:30:00,19.54,19.55,19.47,19.53,56083.0,16.7094,16.7179,16.6495,16.7008,56083.0
2023-07-28 14:00:00,19.53,19.56,19.51,19.51,60797.0,16.7008,16.7265,16.6837,16.6837,60797.0
2023-07-28 14:30:00,19.52,19.57,19.51,19.54,76159.0,16.6923,16.735,16.6837,16.7094,76159.0
2023-07-28 15:00:00,19.55,19.59,19.55,19.56,43821.0,16.7179,16.7521,16.7179,16.7265,43821.0
2023-07-28 15:30:00,19.56,19.62,19.56,19.59,275327.0,16.7265,16.7778,16.7265,16.7521,275327.0
2023-07-31 09:30:00,19.62,19.7,19.49,19.61,64850.0,16.7778,16.8462,16.6666,16.7692,64850.0
2023-07-31 10:00:00,19.61,19.77,19.61,19.75,33796.0,16.7692,16.9061,16.7692,16.889,33796.0
2023-07-31 10:30:00,19.75,19.75,19.69,19.69,39938.0,16.889,16.889,16.8376,16.8376,39938.0
2023-07-31 11:00:00,19.68,19.7,19.62,19.68,52310.0,16.8291,16.8462,16.7778,16.8291,52310.0
2023-07-31 11:30:00,19.68,19.7,19.62,19.67,47675.0,16.8291,16.8462,16.7778,16.8205,47675.0
2023-07-31 12:00:00,19.66,19.67,19.55,19.55,55009.0,16.812,16.8205,16.7179,16.7179,55009.0
2023-07-31 12:30:00,19.55,19.58,19.48,19.5,87706.0,16.7179,16.7436,16.6581,16.6752,87706.0
2023-07-31 13:00:00,19.49,19.54,19.45,19.52,55054.0,16.6666,16.7094,16.6324,16.6923,55054.0
2023-07-31 13:30:00,19.51,19.61,19.51,19.6,102556.0,16.6837,16.7692,16.6837,16.7607,102556.0
2023-07-31 14:00:00,19.6,19.65,19.59,19.63,75461.0,16.7607,16.8034,16.7521,16.7863,75461.0
2023-07-31 14:30:00,19.63,19.64,19.52,19.54,73778.0,16.7863,16.7949,16.6923,16.7094,73778.0
2023-07-31 15:00:00,19.54,19.55,19.5,19.54,79230.0,16.7094,16.7179,16.6752,16.7094,79230.0
2023-07-31 15:30:00,19.54,19.56,19.48,19.52,304958.0,16.7094,16.7265,16.6581,16.6923,304958.0
2023-08-01 09:30:00,19.49,19.58,19.37,19.58,113193.0,16.6666,16.7436,16.564,16.7436,113193.0
2023-08-01 10:00:00,19.56,19.67,19.49,19.49,179886.0,16.7265,16.8205,16.6666,16.6666,179886.0
2023-08-01 10:30:00,19.49,19.55,19.47,19.54,116723.0,16.6666,16.7179,16.6495,16.7094,116723.0
2023-08-01 11:00:00,19.55,19.61,19.53,19.6,89356.0,16.7179,16.7692,16.7008,16.7607,89356.0
2023-08-01 11:30:00,19.6,19.61,19.52,19.53,45288.0,16.7607,16.7692,16.6923,16.7008,45288.0
2023-08-01 12:00:00,19.53,19.55,19.44,19.5,33458.0,16.7008,16.7179,16.6239,16.6752,33458.0
2023-08-01 12:30:00,19.5,19.59,19.48,19.57,36491.0,16.6752,16.7521,16.6581,16.735,36491.0
2023-08-01 13:00:00,19.57,19.6,19.54,19.59,21351.0,16.735,16.7607,16.7094,16.7521,21351.0
2023-08-01 13:30:00,19.59,19.61,19.55,19.56,38854.0,16.7521,16.7692,16.7179,16.7265,38854.0
2023-08-01 14:00:00,19.55,19.61,19.55,19.58,44969.0,16.7179,16.7692,16.7179,16.7436,44969.0
2023-08-01 14:30:00,19.57,19.6,19.55,19.57,43082.0,16.735,16.7607,16.7179,16.735,43082.0
2023-08-01 15:00:00,19.56,19.6,19.54,19.55,46427.0,16.7265,16.7607,16.7094,16.7179,46427.0
2023-08-01 15:30:00,19.55,19.61,19.52,19.61,270160.0,16.7179,16.7692,16.6923,16.7692,270160.0
2023-08-02 09:30:00,19.42,19.42,19.23,19.32,144434.0,16.6068,16.6068,16.4443,16.5212,144434.0
2023-08-02 10:00:00,19.32,19.33,19.22,19.32,61134.0,16.5212,16.5298,16.4357,16.5212,61134.0
2023-08-02 10:30:00,19.32,19.41,19.22,19.24,163447.0,16.5212,16.5982,16.4357,16.4528,163447.0
2023-08-02 11:00:00,19.25,19.36,19.19,19.36,71606.0,16.4614,16.5555,16.4101,16.5555,71606.0
2023-08-02 11:30:00,19.35,19.42,19.34,19.41,97638.0,16.5469,16.6068,16.5384,16.5982,97638.0
2023-08-02 12:00:00,19.41,19.45,19.34,19.39,82148.0,16.5982,16.6324,16.5384,16.5811,82148.0
2023-08-02 12:30:00,19.39,19.5,19.38,19.45,58620.0,16.5811,16.6752,16.5726,16.6324,58620.0
2023-08-02 13:00:00,19.45,19.46,19.4,19.41,40178.0,16.6324,16.641,16.5897,16.5982,40178.0
2023-08-02 13:30:00,19.41,19.43,19.37,19.39,56629.0,16.5982,16.6153,16.564,16.5811,56629.0
2023-08-02 14:00:00,19.38,19.43,19.36,19.41,58725.0,16.5726,16.6153,16.5555,16.5982,58725.0
2023-08-02 14:30:00,19.41,19.47,19.4,19.46,62939.0,16.5982,16.6495,16.5897,16.641,62939.0
2023-08-02 15:00:00,19.46,19.46,19.36,19.39,78198.0,16.641,16.641,16.5555,16.5811,78198.0
2023-08-02 15:30:00,19.39,19.5,19.38,19.49,303793.0,16.5811,16.6752,16.5726,16.6666,303793.0
2023-08-03 09:30:00,19.41,19.41,19.15,19.18,64487.0,16.5982,16.5982,16.3759,16.4015,64487.0
2023-08-03 10:00:00,19.19,19.22,19.08,19.19,108722.0,16.4101,16.4357,16.316,16.4101,108722.0
2023-08-03 10:30:00,19.19,19.19,19.05,19.16,98187.0,16.4101,16.4101,16.2904,16.3844,98187.0
2023-08-03 11:00:00,19.16,19.29,19.16,19.26,118659.0,16.3844,16.4956,16.3844,16.4699,118659.0
2023-08-03 11:30:00,19.26,19.34,19.25,19.34,80346.0,16.4699,16.5384,16.4614,16.5384,80346.0
2023-08-03 12:00:00,19.34,19.37,19.3,19.34,64798.0,16.5384,16.564,16.5041,16.5384,64798.0
2023-08-03 12:30:00,19.34,19.54,19.33,19.54,97855.0,16.5384,16.7094,16.5298,16.7094,97855.0
2023-08-03 13:00:00,19.54,19.56,19.47,19.54,77138.0,16.7094,16.7265,16.6495,16.7094,77138.0
2023-08-03 13:30:00,19.54,19.57,19.49,19.53,57939.0,16.7094,16.735,16.6666,16.7008,57939.0
2023-08-03 14:00:00,19.54,19.59,19.51,19.57,74891.0,16.7094,16.7521,16.6837,16.735,74891.0
2023-08-03 14:30:00,19.58,19.67,19.56,19.64,82590.0,16.7436,16.8205,16.7265,16.7949,82590.0
2023-08-03 15:00:00,19.64,19.68,19.56,19.59,143235.0,16.7949,16.8291,16.7265,16.7521,143235.0
2023-08-03 15:30:00,19.59,19.74,19.58,19.69,484173.0,16.7521,16.8804,16.7436,16.8376,484173.0
2023-08-04 09:30:00,19.7,19.74,19.53,19.63,213142.0,16.8462,16.8804,16.7008,16.7863,213142.0
2023-08-04 10:00:00,19.63,19.76,19.6,19.73,79240.0,16.7863,16.8975,16.7607,16.8719,79240.0
2023-08-04 10:30:00,19.73,19.82,19.67,19.8,70785.0,16.8719,16.9488,16.8205,16.9317,70785.0
2023-08-04 11:00:00,19.82,19.84,19.77,19.8,69273.0,16.9488,16.9659,16.9061,16.9317,69273.0
2023-08-04 11:30:00,19.8,19.83,19.78,19.81,48662.0,16.9317,16.9574,16.9146,16.9403,48662.0
2023-08-04 12:00:00,19.82,19.91,19.79,19.89,47921.0,16.9488,17.0258,16.9232,17.0087,47921.0
2023-08-04 12:30:00,19.89,19.92,19.79,19.85,48013.0,17.0087,17.0343,16.9232,16.9745,48013.0
2023-08-04 13:00:00,19.85,19.85,19.77,19.79,42451.0,16.9745,16.9745,16.9061,16.9232,42451.0
2023-08-04 13:30:00,19.79,19.79,19.59,19.61,217817.0,16.9232,16.9232,16.7521,16.7692,217817.0
2023-08-04 14:00:00,19.6,19.6,19.51,19.52,69287.0,16.7607,16.7607,16.6837,16.6923,69287.0
2023-08-04 14:30:00,19.51,19.54,19.39,19.44,99782.0,16.6837,16.7094,16.5811,16.6239,99782.0
2023-08-04 15:00:00,19.43,19.46,19.39,19.43,85770.0,16.6153,16.641,16.5811,16.6153,85770.0
2023-08-04 15:30:00,19.43,19.55,19.41,19.54,309872.0,16.6153,16.7179,16.5982,16.7094,309872.0
2023-08-07 09:30:00,19.6,19.76,19.56,19.67,164114.0,16.7607,16.8975,16.7265,16.8205,164114.0
2023-08-07 10:00:00,19.68,19.8,19.63,19.79,78866.0,16.8291,16.9317,16.7863,16.9232,78866.0
2023-08-07 10:30:00,19.8,19.84,19.74,19.82,47264.0,16.9317,16.9659,16.8804,16.9488,47264.0
2023-08-07 11:00:00,19.83,19.88,19.82,19.87,64555.0,16.9574,17.0001,16.9488,16.9916,64555.0
2023-08-07 11:30:00,19.86,19.86,19.79,19.8,43992.0,16.983,16.983,16.9232,16.9317,43992.0
2023-08-07 12:00:00,19.8,19.81,19.75,19.76,387478.0,16.9317,16.9403,16.889,16.8975,387478.0
2023-08-07 12:30:00,19.76,19.81,19.75,19.8,453849.0,16.8975,16.9403,16.889,16.9317,453849.0
2023-08-07 13:00:00,19.79,19.81,19.77,19.8,93498.0,16.9232,16.9403,16.9061,16.9317,93498.0
2023-08-07 13:30:00,19.8,19.81,19.75,19.78,150667.0,16.9317,16.9403,16.889,16.9146,150667.0
2023-08-07 14:00:00,19.78,19.8,19.77,19.79,108374.0,16.9146,16.9317,16.9061,16.9232,108374.0
2023-08-07 14:30:00,19.79,19.8,19.78,19.79,142463.0,16.9232,16.9317,16.9146,16.9232,142463.0
2023-08-07 15:00:00,19.78,19.8,19.75,19.77,167172.0,16.9146,16.9317,16.889,16.9061,167172.0
2023-08-07 15:30:00,19.77,19.78,19.72,19.73,543122.0,16.9061,16.9146,16.8633,16.8719,543122.0
2023-08-08 09:30:00,19.26,19.47,18.4,18.83,772816.0,16.4699,16.6495,15.7345,16.1022,772816.0
2023-08-08 10:00:00,18.82,18.91,18.74,18.77,410305.0,16.0937,16.1706,16.0253,16.0509,410305.0
2023-08-08 10:30:00,18.78,18.92,18.74,18.79,204415.0,16.0595,16.1792,16.0253,16.068,204415.0
2023-08-08 11:00:00,18.78,18.92,18.71,18.92,380261.0,16.0595,16.1792,15.9996,16.1792,380261.0
2023-08-08 11:30:00,18.93,18.96,18.84,18.86,223861.0,16.1877,16.2134,16.1108,16.1279,223861.0
2023-08-08 12:00:00,18.86,18.86,18.64,18.74,165245.0,16.1279,16.1279,15.9398,16.0253,165245.0
2023-08-08 12:30:00,18.73,18.76,18.69,18.71,124192.0,16.0167,16.0424,15.9825,15.9996,124192.0
2023-08-08 13:00:00,18.71,18.72,18.53,18.57,160052.0,15.9996,16.0082,15.8457,15.8799,160052.0
2023-08-08 13:30:00,18.57,18.7,18.44,18.44,203778.0,15.8799,15.9911,15.7687,15.7687,203778.0
2023-08-08 14:00:00,18.45,18.47,18.38,18.46,124719.0,15.7773,15.7944,15.7174,15.7858,124719.0
2023-08-08 14:30:00,18.46,18.51,18.42,18.43,145627.0,15.7858,15.8286,15.7516,15.7602,145627.0
2023-08-08 15:00:00,18.42,18.58,18.42,18.53,194365.0,15.7516,15.8884,15.7516,15.8457,194365.0
2023-08-08 15:30:00,18.54,18.58,18.5,18.5,477359.0,15.8542,15.8884,15.82,15.82,477359.0
2023-08-09 09:30:00,18.5,18.71,18.4,18.69,306918.0,15.82,15.9996,15.7345,15.9825,306918.0
2023-08-09 10:00:00,18.68,18.72,18.64,18.71,419771.0,15.974,16.0082,15.9398,15.9996,419771.0
2023-08-09 10:30:00,18.71,18.71,18.51,18.58,249674.0,15.9996,15.9996,15.8286,15.8884,249674.0
2023-08-09 11:00:00,18.59,18.6,18.47,18.55,179360.0,15.897,15.9055,15.7944,15.8628,179360.0
2023-08-09 11:30:00,18.54,18.65,18.51,18.54,298799.0,15.8542,15.9483,15.8286,15.8542,298799.0
2023-08-09 12:00:00,18.54,18.61,18.51,18.55,95135.0,15.8542,15.9141,15.8286,15.8628,95135.0
2023-08-09 12:30:00,18.55,18.57,18.53,18.53,75599.0,15.8628,15.8799,15.8457,15.8457,75599.0
2023-08-09 13:00:00,18.52,18.58,18.5,18.57,91478.0,15.8371,15.8884,15.82,15.8799,91478.0
2023-08-09 13:30:00,18.57,18.57,18.51,18.55,210196.0,15.8799,15.8799,15.8286,15.8628,210196.0
2023-08-09 14:00:00,18.54,18.56,18.53,18.55,104556.0,15.8542,15.8713,15.8457,15.8628,104556.0
2023-08-09 14:30:00,18.55,18.58,18.47,18.52,204183.0,15.8628,15.8884,15.7944,15.8371,204183.0
2023-08-09 15:00:00,18.52,18.58,18.47,18.57,144868.0,15.8371,15.8884,15.7944,15.8799,144868.0
2023-08-09 15:30:00,18.58,18.6,18.53,18.55,506303.0,15.8884,15.9055,15.8457,15.8628,506303.0
2023-08-10 09:30:00,18.62,18.86,18.62,18.68,95004.0,15.9227,16.1279,15.9227,15.974,95004.0
2023-08-10 10:00:00,18.69,18.77,18.65,18.7,99847.0,15.9825,16.0509,15.9483,15.9911,99847.0
2023-08-10 10:30:00,18.7,18.74,18.56,18.59,119656.0,15.9911,16.0253,15.8713,15.897,119656.0
2023-08-10 11:00:00,18.59,18.61,18.48,18.59,112956.0,15.897,15.9141,15.8029,15.897,112956.0
2023-08-10 11:30:00,18.6,18.61,18.41,18.43,95435.0,15.9055,15.9141,15.7431,15.7602,95435.0
2023-08-10 12:00:00,18.43,18.43,18.27,18.3,157428.0,15.7602,15.7602,15.6234,15.649,157428.0
2023-08-10 12:30:00,18.29,18.35,18.24,18.35,97445.0,15.6405,15.6918,15.5977,15.6918,97445.0
2023-08-10 13:00:00,18.36,18.39,18.32,18.34,66703.0,15.7003,15.726,15.6661,15.6832,66703.0
2023-08-10 13:30:00,18.33,18.4,18.31,18.32,45029.0,15.6747,15.7345,15.6576,15.6661,45029.0
2023-08-10 14:00:00,18.32,18.34,18.26,18.28,89430.0,15.6661,15.6832,15.6148,15.6319,89430.0
2023-08-10 14:30:00,18.28,18.28,18.21,18.26,96060.0,15.6319,15.6319,15.572,15.6148,96060.0
2023-08-10 15:00:00,18.26,18.28,18.14,18.14,140237.0,15.6148,15.6319,15.5122,15.5122,140237.0
2023-08-10 15:30:00,18.14,18.14,18.05,18.05,591915.0,15.5122,15.5122,15.4352,15.4352,591915.0
2023-08-11 09:30:00,18.0,18.15,17.98,18.14,135617.0,15.3925,15.5207,15.3754,15.5122,135617.0
2023-08-11 10:00:00,18.14,18.21,18.09,18.14,200570.0,15.5122,15.572,15.4694,15.5122,200570.0
2023-08-11 10:30:00,18.14,18.19,18.07,18.09,119781.0,15.5122,15.5549,15.4523,15.4694,119781.0
2023-08-11 11:00:00,18.09,18.11,18.06,18.08,80257.0,15.4694,15.4865,15.4438,15.4609,80257.0
2023-08-11 11:30:00,18.09,18.09,18.0,18.03,81121.0,15.4694,15.4694,15.3925,15.4181,81121.0
2023-08-11 12:00:00,18.03,18.07,18.01,18.04,79086.0,15.4181,15.4523,15.401,15.4267,79086.0
2023-08-11 12:30:00,18.03,18.09,18.01,18.03,187537.0,15.4181,15.4694,15.401,15.4181,187537.0
2023-08-11 13:00:00,18.04,18.05,18.0,18.03,66574.0,15.4267,15.4352,15.3925,15.4181,66574.0
2023-08-11 13:30:00,18.03,18.05,17.98,18.03,143374.0,15.4181,15.4352,15.3754,15.4181,143374.0
2023-08-11 14:00:00,18.03,18.12,18.01,18.11,113029.0,15.4181,15.4951,15.401,15.4865,113029.0
2023-08-11 14:30:00,18.11,18.13,18.08,18.1,64713.0,15.4865,15.5036,15.4609,15.478,64713.0
2023-08-11 15:00:00,18.1,18.1,18.05,18.06,99522.0,15.478,15.478,15.4352,15.4438,99522.0
2023-08-11 15:30:00,18.07,18.11,18.02,18.05,356125.0,15.4523,15.4865,15.4096,15.4352,356125.0
2023-08-14 09:30:00,17.66,17.7,17.34,17.36,127149.0,15.373,15.4078,15.0944,15.1118,127149.0
2023-08-14 10:00:00,17.36,17.41,17.24,17.28,151657.0,15.1118,15.1553,15.0073,15.0422,151657.0
2023-08-14 10:30:00,17.28,17.33,17.25,17.28,76305.0,15.0422,15.0857,15.0161,15.0422,76305.0
2023-08-14 11:00:00,17.28,17.32,17.22,17.23,86555.0,15.0422,15.077,14.9899,14.9986,86555.0
2023-08-14 11:30:00,17.23,17.24,17.15,17.17,111912.0,14.9986,15.0073,14.929,14.9464,111912.0
2023-08-14 12:00:00,17.18,17.19,17.09,17.16,100993.0,14.9551,14.9638,14.8768,14.9377,100993.0
2023-08-14 12:30:00,17.17,17.24,17.16,17.23,103656.0,14.9464,15.0073,14.9377,14.9986,103656.0
2023-08-14 13:00:00,17.23,17.33,17.2,17.3,115969.0,14.9986,15.0857,14.9725,15.0596,115969.0
2023-08-14 13:30:00,17.3,17.31,17.21,17.26,129644.0,15.0596,15.0683,14.9812,15.0248,129644.0
2023-08-14 14:00:00,17.27,17.28,17.21,17.23,144775.0,15.0335,15.0422,14.9812,14.9986,144775.0
2023-08-14 14:30:00,17.23,17.28,17.22,17.26,164338.0,14.9986,15.0422,14.9899,15.0248,164338.0
2023-08-14 15:00:00,17.27,17.27,17.22,17.25,252754.0,15.0335,15.0335,14.9899,15.0161,252754.0
2023-08-14 15:30:00,17.26,17.29,17.24,17.27,434889.0,15.0248,15.0509,15.0073,15.0335,434889.0
2023-08-15 09:30:00,17.09,17.21,16.95,17.2,355961.0,14.8768,14.9812,14.7549,14.9725,355961.0
2023-08-15 10:00:00,17.2,17.23,17.11,17.15,219753.0,14.9725,14.9986,14.8942,14.929,219753.0
2023-08-15 10:30:00,17.16,17.23,17.15,17.22,82429.0,14.9377,14.9986,14.929,14.9899,82429.0
2023-08-15 11:00:00,17.21,17.32,17.2,17.3,254016.0,14.9812,15.077,14.9725,15.0596,254016.0
2023-08-15 11:30:00,17.3,17.34,17.24,17.25,188959.0,15.0596,15.0944,15.0073,15.0161,188959.0
2023-08-15 12:00:00,17.25,17.31,17.21,17.29,130174.0,15.0161,15.0683,14.9812,15.0509,130174.0
2023-08-15 12:30:00,17.29,17.33,17.26,17.32,112226.0,15.0509,15.0857,15.0248,15.077,112226.0
2023-08-15 13:00:00,17.31,17.32,17.25,17.3,197301.0,15.0683,15.077,15.0161,15.0596,197301.0
2023-08-15 13:30:00,17.3,17.33,17.18,17.23,502684.0,15.0596,15.0857,14.9551,14.9986,502684.0
2023-08-15 14:00:00,17.23,17.3,17.18,17.2,293911.0,14.9986,15.0596,14.9551,14.9725,293911.0
2023-08-15 14:30:00,17.2,17.25,17.2,17.23,269691.0,14.9725,15.0161,14.9725,14.9986,269691.0
2023-08-15 15:00:00,17.23,17.27,17.17,17.18,238020.0,14.9986,15.0335,14.9464,14.9551,238020.0
2023-08-15 15:30:00,17.18,17.2,17.11,17.16,567643.0,14.9551,14.9725,14.8942,14.9377,567643.0
2023-08-16 09:30:00,17.03,17.16,16.96,17.14,130566.0,14.8245,14.9377,14.7636,14.9203,130566.0
2023-08-16 10:00:00,17.16,17.17,17.02,17.05,69302.0,14.9377,14.9464,14.8158,14.842,69302.0
2023-08-16 10:30:00,17.06,17.18,17.05,17.18,140570.0,14.8507,14.9551,14.842,14.9551,140570.0
2023-08-16 11:00:00,17.18,17.28,17.17,17.2,172656.0,14.9551,15.0422,14.9464,14.9725,172656.0
2023-08-16 11:30:00,17.2,17.22,17.1,17.11,95759.0,14.9725,14.9899,14.8855,14.8942,95759.0
2023-08-16 12:00:00,17.11,17.14,17.09,17.14,76033.0,14.8942,14.9203,14.8768,14.9203,76033.0
2023-08-16 12:30:00,17.13,17.17,17.08,17.13,69992.0,14.9116,14.9464,14.8681,14.9116,69992.0
2023-08-16 13:00:00,17.13,17.17,17.1,17.16,251169.0,14.9116,14.9464,14.8855,14.9377,251169.0
2023-08-16 13:30:00,17.17,17.17,17.13,17.14,152062.0,14.9464,14.9464,14.9116,14.9203,152062.0
2023-08-16 14:00:00,17.14,17.15,17.06,17.14,135343.0,14.9203,14.929,14.8507,14.9203,135343.0
2023-08-16 14:30:00,17.14,17.15,17.07,17.11,157740.0,14.9203,14.929,14.8594,14.8942,157740.0
2023-08-16 15:00:00,17.1,17.1,17.01,17.05,186002.0,14.8855,14.8855,14.8071,14.842,186002.0
2023-08-16 15:30:00,17.04,17.07,17.0,17.05,780822.0,14.8332,14.8594,14.7984,14.842,780822.0
2023-08-17 09:30:00,17.13,17.18,17.0,17.08,138184.0,14.9116,14.9551,14.7984,14.8681,138184.0
2023-08-17 10:00:00,17.07,17.19,17.07,17.09,140155.0,14.8594,14.9638,14.8594,14.8768,140155.0
2023-08-17 10:30:00,17.09,17.17,17.07,17.11,148819.0,14.8768,14.9464,14.8594,14.8942,148819.0
2023-08-17 11:00:00,17.12,17.17,17.08,17.12,108449.0,14.9029,14.9464,14.8681,14.9029,108449.0
2023-08-17 11:30:00,17.12,17.12,17.03,17.04,71792.0,14.9029,14.9029,14.8245,14.8332,71792.0
2023-08-17 12:00:00,17.03,17.04,16.97,17.03,115089.0,14.8245,14.8332,14.7723,14.8245,115089.0
2023-08-17 12:30:00,17.03,17.06,16.99,17.03,179413.0,14.8245,14.8507,14.7897,14.8245,179413.0
2023-08-17 13:00:00,17.03,17.09,16.99,17.02,146393.0,14.8245,14.8768,14.7897,14.8158,146393.0
2023-08-17 13:30:00,17.02,17.05,17.0,17.03,85738.0,14.8158,14.842,14.7984,14.8245,85738.0
2023-08-17 14:00:00,17.03,17.06,17.0,17.02,79988.0,14.8245,14.8507,14.7984,14.8158,79988.0
2023-08-17 14:30:00,17.02,17.04,16.98,16.98,123220.0,14.8158,14.8332,14.781,14.781,123220.0
2023-08-17 15:00:00,16.98,17.06,16.97,17.05,209242.0,14.781,14.8507,14.7723,14.842,209242.0
2023-08-17 15:30:00,17.05,17.07,16.91,16.91,573313.0,14.842,14.8594,14.7201,14.7201,573313.0
2023-08-18 09:30:00,16.8,16.83,16.67,16.81,167119.0,14.6243,14.6504,14.5112,14.633,167119.0
2023-08-18 10:00:00,16.8,16.85,16.55,16.59,176839.0,14.6243,14.6679,14.4067,14.4415,176839.0
2023-08-18 10:30:00,16.58,16.64,16.58,16.63,119163.0,14.4328,14.4851,14.4328,14.4763,119163.0
2023-08-18 11:00:00,16.64,16.79,16.64,16.75,180414.0,14.4851,14.6156,14.4851,14.5808,180414.0
2023-08-18 11:30:00,16.75,16.79,16.7,16.77,162719.0,14.5808,14.6156,14.5373,14.5982,162719.0
2023-08-18 12:00:00,16.76,16.88,16.76,16.86,289565.0,14.5895,14.694,14.5895,14.6766,289565.0
2023-08-18 12:30:00,16.86,16.87,16.8,16.84,172935.0,14.6766,14.6853,14.6243,14.6591,172935.0
2023-08-18 13:00:00,16.84,16.87,16.82,16.82,92672.0,14.6591,14.6853,14.6417,14.6417,92672.0
2023-08-18 13:30:00,16.82,16.87,16.82,16.84,152564.0,14.6417,14.6853,14.6417,14.6591,152564.0
2023-08-18 14:00:00,16.84,16.86,16.81,16.82,117671.0,14.6591,14.6766,14.633,14.6417,117671.0
2023-08-18 14:30:00,16.82,16.87,16.8,16.85,140812.0,14.6417,14.6853,14.6243,14.6679,140812.0
2023-08-18 15:00:00,16.85,16.85,16.77,16.8,152369.0,14.6679,14.6679,14.5982,14.6243,152369.0
2023-08-18 15:30:00,16.8,16.91,16.78,16.85,393926.0,14.6243,14.7201,14.6069,14.6679,393926.0
2023-08-21 09:30:00,16.75,16.78,16.59,16.73,138828.0,14.5808,14.6069,14.4415,14.5634,138828.0
2023-08-21 10:00:00,16.74,16.75,16.66,16.71,92333.0,14.5721,14.5808,14.5025,14.546,92333.0
2023-08-21 10:30:00,16.71,16.77,16.71,16.77,99258.0,14.546,14.5982,14.546,14.5982,99258.0
2023-08-21 11:00:00,16.77,16.79,16.69,16.7,98006.0,14.5982,14.6156,14.5286,14.5373,98006.0
2023-08-21 11:30:00,16.71,16.73,16.69,16.71,74520.0,14.546,14.5634,14.5286,14.546,74520.0
2023-08-21 12:00:00,16.71,16.78,16.68,16.77,90007.0,14.546,14.6069,14.5199,14.5982,90007.0
2023-08-21 12:30:00,16.77,16.77,16.71,16.73,59456.0,14.5982,14.5982,14.546,14.5634,59456.0
2023-08-21 13:00:00,16.73,16.76,16.71,16.75,56362.0,14.5634,14.5895,14.546,14.5808,56362.0
2023-08-21 13:30:00,16.75,16.8,16.74,16.77,59392.0,14.5808,14.6243,14.5721,14.5982,59392.0
2023-08-21 14:00:00,16.77,16.78,16.72,16.74,56771.0,14.5982,14.6069,14.5547,14.5721,56771.0
2023-08-21 14:30:00,16.75,16.75,16.7,16.71,67640.0,14.5808,14.5808,14.5373,14.546,67640.0
2023-08-21 15:00:00,16.71,16.81,16.71,16.8,113114.0,14.546,14.633,14.546,14.6243,113114.0
2023-08-21 15:30:00,16.79,16.85,16.78,16.79,287959.0,14.6156,14.6679,14.6069,14.6156,287959.0
2023-08-22 09:30:00,16.75,16.76,16.55,16.55,178983.0,14.5808,14.5895,14.4067,14.4067,178983.0
2023-08-22 10:00:00,16.55,16.63,16.5,16.6,102881.0,14.4067,14.4763,14.3632,14.4502,102881.0
2023-08-22 10:30:00,16.6,16.62,16.56,16.6,126471.0,14.4502,14.4676,14.4154,14.4502,126471.0
2023-08-22 11:00:00,16.59,16.61,16.53,16.54,171278.0,14.4415,14.4589,14.3893,14.398,171278.0
2023-08-22 11:30:00,16.54,16.59,16.51,16.57,100797.0,14.398,14.4415,14.3719,14.4241,100797.0
2023-08-22 12:00:00,16.57,16.64,16.57,16.62,87661.0,14.4241,14.4851,14.4241,14.4676,87661.0
2023-08-22 12:30:00,16.61,16.64,16.58,16.59,94186.0,14.4589,14.4851,14.4328,14.4415,94186.0
2023-08-22 13:00:00,16.59,16.61,16.56,16.61,100689.0,14.4415,14.4589,14.4154,14.4589,100689.0
2023-08-22 13:30:00,16.61,16.63,16.57,16.61,124926.0,14.4589,14.4763,14.4241,14.4589,124926.0
2023-08-22 14:00:00,16.6,16.61,16.57,16.6,98246.0,14.4502,14.4589,14.4241,14.4502,98246.0
2023-08-22 14:30:00,16.6,16.62,16.58,16.61,83750.0,14.4502,14.4676,14.4328,14.4589,83750.0
2023-08-22 15:00:00,16.61,16.64,16.59,16.61,102798.0,14.4589,14.4851,14.4415,14.4589,102798.0
2023-08-22 15:30:00,16.61,16.62,16.57,16.6,420781.0,14.4589,14.4676,14.4241,14.4502,420781.0
2023-08-23 09:30:00,16.6,16.85,16.55,16.84,250418.0,14.4502,14.6679,14.4067,14.6591,250418.0
2023-08-23 10:00:00,16.85,16.85,16.72,16.74,73586.0,14.6679,14.6679,14.5547,14.5721,73586.0
2023-08-23 10:30:00,16.74,16.77,16.67,16.69,89560.0,14.5721,14.5982,14.5112,14.5286,89560.0
2023-08-23 11:00:00,16.69,16.76,16.67,16.71,185348.0,14.5286,14.5895,14.5112,14.546,185348.0
2023-08-23 11:30:00,16.72,16.75,16.7,16.73,232171.0,14.5547,14.5808,14.5373,14.5634,232171.0
2023-08-23 12:00:00,16.73,16.75,16.7,16.73,172359.0,14.5634,14.5808,14.5373,14.5634,172359.0
2023-08-23 12:30:00,16.73,16.77,16.7,16.73,154046.0,14.5634,14.5982,14.5373,14.5634,154046.0
2023-08-23 13:00:00,16.73,16.78,16.72,16.77,47856.0,14.5634,14.6069,14.5547,14.5982,47856.0
2023-08-23 13:30:00,16.78,16.8,16.75,16.76,42918.0,14.6069,14.6243,14.5808,14.5895,42918.0
2023-08-23 14:00:00,16.76,16.85,16.72,16.85,118188.0,14.5895,14.6679,14.5547,14.6679,118188.0
2023-08-23 14:30:00,16.85,16.9,16.82,16.89,333033.0,14.6679,14.7114,14.6417,14.7027,333033.0
2023-08-23 15:00:00,16.89,16.91,16.84,16.85,117939.0,14.7027,14.7201,14.6591,14.6679,117939.0
2023-08-23 15:30:00,16.85,16.88,16.83,16.88,273130.0,14.6679,14.694,14.6504,14.694,273130.0
2023-08-24 09:30:00,16.86,17.09,16.82,17.07,73569.0,14.6766,14.8768,14.6417,14.8594,73569.0
2023-08-24 10:00:00,17.07,17.17,17.04,17.17,131346.0,14.8594,14.9464,14.8332,14.9464,131346.0
2023-08-24 10:30:00,17.17,17.26,17.13,17.14,325688.0,14.9464,15.0248,14.9116,14.9203,325688.0
2023-08-24 11:00:00,17.14,17.17,17.11,17.14,84661.0,14.9203,14.9464,14.8942,14.9203,84661.0
2023-08-24 11:30:00,17.14,17.15,17.04,17.04,48882.0,14.9203,14.929,14.8332,14.8332,48882.0
2023-08-24 12:00:00,17.05,17.1,17.01,17.05,94286.0,14.842,14.8855,14.8071,14.842,94286.0
2023-08-24 12:30:00,17.05,17.07,16.97,16.98,58623.0,14.842,14.8594,14.7723,14.781,58623.0
2023-08-24 13:00:00,16.98,17.01,16.96,16.99,56331.0,14.781,14.8071,14.7636,14.7897,56331.0
2023-08-24 13:30:00,16.98,17.0,16.94,16.96,73473.0,14.781,14.7984,14.7462,14.7636,73473.0
2023-08-24 14:00:00,16.96,16.99,16.88,16.88,82394.0,14.7636,14.7897,14.694,14.694,82394.0
2023-08-24 14:30:00,16.89,16.9,16.85,16.89,100757.0,14.7027,14.7114,14.6679,14.7027,100757.0
2023-08-24 15:00:00,16.89,16.95,16.88,16.92,144527.0,14.7027,14.7549,14.694,14.7288,144527.0
2023-08-24 15:30:00,16.91,16.94,16.81,16.81,486886.0,14.7201,14.7462,14.633,14.633,486886.0
2023-08-25 09:30:00,16.86,16.91,16.77,16.78,47136.0,14.6766,14.7201,14.5982,14.6069,47136.0
2023-08-25 10:00:00,16.78,16.92,16.77,16.91,71409.0,14.6069,14.7288,14.5982,14.7201,71409.0
2023-08-25 10:30:00,16.89,16.91,16.71,16.75,56749.0,14.7027,14.7201,14.546,14.5808,56749.0
2023-08-25 11:00:00,16.75,16.84,16.7,16.84,39100.0,14.5808,14.6591,14.5373,14.6591,39100.0
2023-08-25 11:30:00,16.85,16.86,16.76,16.76,92663.0,14.6679,14.6766,14.5895,14.5895,92663.0
2023-08-25 12:00:00,16.76,16.77,16.66,16.73,220691.0,14.5895,14.5982,14.5025,14.5634,220691.0
2023-08-25 12:30:00,16.73,16.74,16.68,16.71,125399.0,14.5634,14.5721,14.5199,14.546,125399.0
2023-08-25 13:00:00,16.71,16.72,16.62,16.64,56221.0,14.546,14.5547,14.4676,14.4851,56221.0
2023-08-25 13:30:00,16.64,16.66,16.6,16.64,213792.0,14.4851,14.5025,14.4502,14.4851,213792.0
2023-08-25 14:00:00,16.64,16.73,16.63,16.72,223519.0,14.4851,14.5634,14.4763,14.5547,223519.0
2023-08-25 14:30:00,16.71,16.73,16.7,16.7,66164.0,14.546,14.5634,14.5373,14.5373,66164.0
2023-08-25 15:00:00,16.7,16.75,16.7,16.74,118169.0,14.5373,14.5808,14.5373,14.5721,118169.0
2023-08-25 15:30:00,16.74,16.75,16.66,16.66,236283.0,14.5721,14.5808,14.5025,14.5025,236283.0
2023-08-28 09:30:00,16.79,17.02,16.76,16.96,115393.0,14.6156,14.8158,14.5895,14.7636,115393.0
2023-08-28 10:00:00,16.96,16.98,16.91,16.96,125646.0,14.7636,14.781,14.7201,14.7636,125646.0
2023-08-28 10:30:00,16.96,17.01,16.96,16.96,98495.0,14.7636,14.8071,14.7636,14.7636,98495.0
2023-08-28 11:00:00,16.96,16.97,16.92,16.95,66280.0,14.7636,14.7723,14.7288,14.7549,66280.0
2023-08-28 11:30:00,16.95,16.95,16.86,16.91,267626.0,14.7549,14.7549,14.6766,14.7201,267626.0
2023-08-28 12:00:00,16.91,16.95,16.89,16.91,51209.0,14.7201,14.7549,14.7027,14.7201,51209.0
2023-08-28 12:30:00,16.91,16.92,16.89,16.91,37103.0,14.7201,14.7288,14.7027,14.7201,37103.0
2023-08-28 13:00:00,16.91,16.92,16.84,16.85,59003.0,14.7201,14.7288,14.6591,14.6679,59003.0
2023-08-28 13:30:00,16.85,16.88,16.79,16.8,54039.0,14.6679,14.694,14.6156,14.6243,54039.0
2023-08-28 14:00:00,16.8,16.82,16.77,16.77,52624.0,14.6243,14.6417,14.5982,14.5982,52624.0
2023-08-28 14:30:00,16.77,16.79,16.76,16.78,64884.0,14.5982,14.6156,14.5895,14.6069,64884.0
2023-08-28 15:00:00,16.78,16.79,16.75,16.78,122639.0,14.6069,14.6156,14.5808,14.6069,122639.0
2023-08-28 15:30:00,16.79,16.81,16.74,16.75,318120.0,14.6156,14.633,14.5721,14.5808,318120.0
2023-08-29 09:30:00,16.82,16.87,16.72,16.73,100853.0,14.6417,14.6853,14.5547,14.5634,100853.0
2023-08-29 10:00:00,16.73,16.88,16.72,16.85,380447.0,14.5634,14.694,14.5547,14.6679,380447.0
2023-08-29 10:30:00,16.85,16.86,16.81,16.85,45978.0,14.6679,14.6766,14.633,14.6679,45978.0
2023-08-29 11:00:00,16.84,16.89,16.81,16.88,36527.0,14.6591,14.7027,14.633,14.694,36527.0
2023-08-29 11:30:00,16.89,16.97,16.89,16.91,70223.0,14.7027,14.7723,14.7027,14.7201,70223.0
2023-08-29 12:00:00,16.91,16.92,16.89,16.92,59509.0,14.7201,14.7288,14.7027,14.7288,59509.0
2023-08-29 12:30:00,16.92,16.94,16.91,16.93,28861.0,14.7288,14.7462,14.7201,14.7375,28861.0
2023-08-29 13:00:00,16.93,16.95,16.91,16.91,43939.0,14.7375,14.7549,14.7201,14.7201,43939.0
2023-08-29 13:30:00,16.91,16.93,16.9,16.91,61618.0,14.7201,14.7375,14.7114,14.7201,61618.0
2023-08-29 14:00:00,16.91,16.93,16.89,16.92,103166.0,14.7201,14.7375,14.7027,14.7288,103166.0
2023-08-29 14:30:00,16.92,16.95,16.91,16.92,180850.0,14.7288,14.7549,14.7201,14.7288,180850.0
2023-08-29 15:00:00,16.93,16.97,16.89,16.96,339827.0,14.7375,14.7723,14.7027,14.7636,339827.0
2023-08-29 15:30:00,16.96,17.0,16.93,17.0,705272.0,14.7636,14.7984,14.7375,14.7984,705272.0
2023-08-30 09:30:00,16.99,17.18,16.98,17.16,179454.0,14.7897,14.9551,14.781,14.9377,179454.0
2023-08-30 10:00:00,17.16,17.17,17.1,17.14,97797.0,14.9377,14.9464,14.8855,14.9203,97797.0
2023-08-30 10:30:00,17.15,17.16,17.06,17.1,106670.0,14.929,14.9377,14.8507,14.8855,106670.0
2023-08-30 11:00:00,17.11,17.14,17.09,17.12,99945.0,14.8942,14.9203,14.8768,14.9029,99945.0
2023-08-30 11:30:00,17.11,17.16,17.09,17.13,66175.0,14.8942,14.9377,14.8768,14.9116,66175.0
2023-08-30 12:00:00,17.13,17.19,17.12,17.16,101518.0,14.9116,14.9638,14.9029,14.9377,101518.0
2023-08-30 12:30:00,17.16,17.24,17.16,17.23,89892.0,14.9377,15.0073,14.9377,14.9986,89892.0
2023-08-30 13:00:00,17.22,17.29,17.2,17.28,82953.0,14.9899,15.0509,14.9725,15.0422,82953.0
2023-08-30 13:30:00,17.28,17.32,17.24,17.25,98984.0,15.0422,15.077,15.0073,15.0161,98984.0
2023-08-30 14:00:00,17.25,17.26,17.2,17.21,84913.0,15.0161,15.0248,14.9725,14.9812,84913.0
2023-08-30 14:30:00,17.21,17.27,17.21,17.25,105258.0,14.9812,15.0335,14.9812,15.0161,105258.0
2023-08-30 15:00:00,17.25,17.29,17.23,17.27,197005.0,15.0161,15.0509,14.9986,15.0335,197005.0
2023-08-30 15:30:00,17.27,17.29,17.21,17.22,393918.0,15.0335,15.0509,14.9812,14.9899,393918.0
2023-08-31 09:30:00,17.26,17.27,17.13,17.21,58524.0,15.0248,15.0335,14.9116,14.9812,58524.0
2023-08-31 10:00:00,17.21,17.36,17.19,17.28,964982.0,14.9812,15.1118,14.9638,15.0422,964982.0
2023-08-31 10:30:00,17.29,17.35,17.28,17.32,190281.0,15.0509,15.1031,15.0422,15.077,190281.0
2023-08-31 11:00:00,17.32,17.34,17.26,17.3,73526.0,15.077,15.0944,15.0248,15.0596,73526.0
2023-08-31 11:30:00,17.29,17.38,17.28,17.38,178015.0,15.0509,15.1292,15.0422,15.1292,178015.0
2023-08-31 12:00:00,17.38,17.42,17.35,17.39,324153.0,15.1292,15.164,15.1031,15.1379,324153.0
2023-08-31 12:30:00,17.39,17.49,17.38,17.41,423326.0,15.1379,15.225,15.1292,15.1553,423326.0
2023-08-31 13:00:00,17.4,17.42,17.38,17.39,81504.0,15.1466,15.164,15.1292,15.1379,81504.0
2023-08-31 13:30:00,17.4,17.43,17.39,17.41,55941.0,15.1466,15.1727,15.1379,15.1553,55941.0
2023-08-31 14:00:00,17.41,17.46,17.41,17.46,62212.0,15.1553,15.1989,15.1553,15.1989,62212.0
2023-08-31 14:30:00,17.46,17.47,17.43,17.45,175272.0,15.1989,15.2076,15.1727,15.1902,175272.0
2023-08-31 15:00:00,17.46,17.55,17.44,17.54,363328.0,15.1989,15.2772,15.1814,15.2685,363328.0
2023-08-31 15:30:00,17.54,17.6,17.51,17.52,971304.0,15.2685,15.3207,15.2424,15.2511,971304.0
2023-09-01 09:30:00,17.59,17.74,17.57,17.73,124616.0,15.312,15.4426,15.2946,15.4339,124616.0
2023-09-01 10:00:00,17.72,17.75,17.67,17.7,144488.0,15.4252,15.4513,15.3817,15.4078,144488.0
2023-09-01 10:30:00,17.7,17.72,17.67,17.71,205649.0,15.4078,15.4252,15.3817,15.4165,205649.0
2023-09-01 11:00:00,17.71,17.8,17.67,17.79,199819.0,15.4165,15.4948,15.3817,15.4861,199819.0
2023-09-01 11:30:00,17.79,17.8,17.67,17.7,193845.0,15.4861,15.4948,15.3817,15.4078,193845.0
2023-09-01 12:00:00,17.7,17.7,17.59,17.65,238049.0,15.4078,15.4078,15.312,15.3643,238049.0
2023-09-01 12:30:00,17.65,17.75,17.65,17.7,126229.0,15.3643,15.4513,15.3643,15.4078,126229.0
2023-09-01 13:00:00,17.71,17.77,17.69,17.77,199655.0,15.4165,15.4687,15.3991,15.4687,199655.0
2023-09-01 13:30:00,17.77,17.84,17.74,17.81,376300.0,15.4687,15.5296,15.4426,15.5035,376300.0
2023-09-01 14:00:00,17.82,17.83,17.69,17.73,190146.0,15.5122,15.5209,15.3991,15.4339,190146.0
2023-09-01 14:30:00,17.73,17.73,17.65,17.7,145989.0,15.4339,15.4339,15.3643,15.4078,145989.0
2023-09-01 15:00:00,17.7,17.75,17.66,17.7,171097.0,15.4078,15.4513,15.373,15.4078,171097.0
2023-09-01 15:30:00,17.7,17.73,17.61,17.61,649057.0,15.4078,15.4339,15.3294,15.3294,649057.0
2023-09-05 09:30:00,17.51,17.64,17.42,17.54,162425.0,15.2424,15.3555,15.164,15.2685,162425.0
2023-09-05 10:00:00,17.54,17.58,17.37,17.41,188736.0,15.2685,15.3033,15.1205,15.1553,188736.0
2023-09-05 10:30:00,17.41,17.45,17.36,17.38,151563.0,15.1553,15.1902,15.1118,15.1292,151563.0
2023-09-05 11:00:00,17.39,17.46,17.36,17.44,139628.0,15.1379,15.1989,15.1118,15.1814,139628.0
2023-09-05 11:30:00,17.44,17.44,17.35,17.36,143409.0,15.1814,15.1814,15.1031,15.1118,143409.0
2023-09-05 12:00:00,17.36,17.38,17.25,17.27,137354.0,15.1118,15.1292,15.0161,15.0335,137354.0
2023-09-05 12:30:00,17.26,17.31,17.19,17.2,113108.0,15.0248,15.0683,14.9638,14.9725,113108.0
2023-09-05 13:00:00,17.2,17.2,17.05,17.1,97714.0,14.9725,14.9725,14.842,14.8855,97714.0
2023-09-05 13:30:00,17.1,17.24,17.09,17.23,118228.0,14.8855,15.0073,14.8768,14.9986,118228.0
2023-09-05 14:00:00,17.23,17.26,17.21,17.23,103354.0,14.9986,15.0248,14.9812,14.9986,103354.0
2023-09-05 14:30:00,17.23,17.24,17.18,17.2,149896.0,14.9986,15.0073,14.9551,14.9725,149896.0
2023-09-05 15:00:00,17.19,17.21,17.16,17.2,171449.0,14.9638,14.9812,14.9377,14.9725,171449.0
2023-09-05 15:30:00,17.21,17.22,17.08,17.09,425275.0,14.9812,14.9899,14.8681,14.8768,425275.0
2023-09-06 09:30:00,17.08,17.2,17.05,17.15,95125.0,14.8681,14.9725,14.842,14.929,95125.0
2023-09-06 10:00:00,17.14,17.18,17.02,17.03,136981.0,14.9203,14.9551,14.8158,14.8245,136981.0
2023-09-06 10:30:00,17.02,17.08,17.0,17.03,64764.0,14.8158,14.8681,14.7984,14.8245,64764.0
2023-09-06 11:00:00,17.04,17.06,16.98,17.0,125366.0,14.8332,14.8507,14.781,14.7984,125366.0
2023-09-06 11:30:00,17.0,17.0,16.91,16.95,152933.0,14.7984,14.7984,14.7201,14.7549,152933.0
2023-09-06 12:00:00,16.96,16.97,16.88,16.89,150655.0,14.7636,14.7723,14.694,14.7027,150655.0
2023-09-06 12:30:00,16.88,16.92,16.85,16.91,96829.0,14.694,14.7288,14.6679,14.7201,96829.0
2023-09-06 13:00:00,16.91,16.97,16.9,16.93,59764.0,14.7201,14.7723,14.7114,14.7375,59764.0
2023-09-06 13:30:00,16.94,16.96,16.91,16.95,52862.0,14.7462,14.7636,14.7201,14.7549,52862.0
2023-09-06 14:00:00,16.96,16.98,16.94,16.98,67158.0,14.7636,14.781,14.7462,14.781,67158.0
2023-09-06 14:30:00,16.98,16.99,16.94,16.96,118639.0,14.781,14.7897,14.7462,14.7636,118639.0
2023-09-06 15:00:00,16.95,17.02,16.95,17.02,109668.0,14.7549,14.8158,14.7549,14.8158,109668.0
2023-09-06 15:30:00,17.02,17.05,17.0,17.0,478377.0,14.8158,14.842,14.7984,14.7984,478377.0
2023-09-07 09:30:00,17.0,17.0,16.82,16.89,105679.0,14.7984,14.7984,14.6417,14.7027,105679.0
2023-09-07 10:00:00,16.89,16.95,16.8,16.84,230178.0,14.7027,14.7549,14.6243,14.6591,230178.0
2023-09-07 10:30:00,16.84,16.87,16.77,16.82,278445.0,14.6591,14.6853,14.5982,14.6417,278445.0
2023-09-07 11:00:00,16.82,16.86,16.81,16.85,119769.0,14.6417,14.6766,14.633,14.6679,119769.0
2023-09-07 11:30:00,16.86,16.89,16.84,16.87,81373.0,14.6766,14.7027,14.6591,14.6853,81373.0
2023-09-07 12:00:00,16.88,16.95,16.87,16.93,64920.0,14.694,14.7549,14.6853,14.7375,64920.0
2023-09-07 12:30:00,16.93,16.94,16.87,16.9,80788.0,14.7375,14.7462,14.6853,14.7114,80788.0
2023-09-07 13:00:00,16.9,16.91,16.87,16.89,91360.0,14.7114,14.7201,14.6853,14.7027,91360.0
2023-09-07 13:30:00,16.9,16.91,16.84,16.85,111273.0,14.7114,14.7201,14.6591,14.6679,111273.0
2023-09-07 14:00:00,16.85,16.86,16.8,16.82,91679.0,14.6679,14.6766,14.6243,14.6417,91679.0
2023-09-07 14:30:00,16.82,16.82,16.7,16.71,121106.0,14.6417,14.6417,14.5373,14.546,121106.0
2023-09-07 15:00:00,16.71,16.74,16.69,16.72,152365.0,14.546,14.5721,14.5286,14.5547,152365.0
2023-09-07 15:30:00,16.73,16.74,16.67,16.73,566145.0,14.5634,14.5721,14.5112,14.5634,566145.0
2023-09-08 09:30:00,16.74,16.76,16.58,16.65,86564.0,14.5721,14.5895,14.4328,14.4938,86564.0
2023-09-08 10:00:00,16.65,16.7,16.64,16.7,63436.0,14.4938,14.5373,14.4851,14.5373,63436.0
2023-09-08 10:30:00,16.7,16.77,16.68,16.71,75349.0,14.5373,14.5982,14.5199,14.546,75349.0
2023-09-08 11:00:00,16.71,16.75,16.7,16.71,59602.0,14.546,14.5808,14.5373,14.546,59602.0
2023-09-08 11:30:00,16.7,16.71,16.64,16.66,85327.0,14.5373,14.546,14.4851,14.5025,85327.0
2023-09-08 12:00:00,16.66,16.71,16.65,16.68,39304.0,14.5025,14.546,14.4938,14.5199,39304.0
2023-09-08 12:30:00,16.68,16.71,16.67,16.69,46285.0,14.5199,14.546,14.5112,14.5286,46285.0
2023-09-08 13:00:00,16.68,16.7,16.66,16.69,62193.0,14.5199,14.5373,14.5025,14.5286,62193.0
2023-09-08 13:30:00,16.68,16.7,16.66,16.69,53976.0,14.5199,14.5373,14.5025,14.5286,53976.0
2023-09-08 14:00:00,16.68,16.71,16.68,16.69,50852.0,14.5199,14.546,14.5199,14.5286,50852.0
2023-09-08 14:30:00,16.69,16.69,16.66,16.66,47196.0,14.5286,14.5286,14.5025,14.5025,47196.0
2023-09-08 15:00:00,16.67,16.7,16.65,16.7,87523.0,14.5112,14.5373,14.4938,14.5373,87523.0
2023-09-08 15:30:00,16.7,16.73,16.69,16.73,299209.0,14.5373,14.5634,14.5286,14.5634,299209.0
2023-09-11 09:30:00,16.69,16.73,16.61,16.61,111373.0,14.5286,14.5634,14.4589,14.4589,111373.0
2023-09-11 10:00:00,16.62,16.69,16.58,16.67,145994.0,14.4676,14.5286,14.4328,14.5112,145994.0
2023-09-11 10:30:00,16.67,16.71,16.55,16.55,101304.0,14.5112,14.546,14.4067,14.4067,101304.0
2023-09-11 11:00:00,16.55,16.59,16.51,16.57,185307.0,14.4067,14.4415,14.3719,14.4241,185307.0
2023-09-11 11:30:00,16.56,16.56,16.48,16.54,115738.0,14.4154,14.4154,14.3458,14.398,115738.0
2023-09-11 12:00:00,16.54,16.6,16.54,16.57,80398.0,14.398,14.4502,14.398,14.4241,80398.0
2023-09-11 12:30:00,16.57,16.62,16.57,16.61,65934.0,14.4241,14.4676,14.4241,14.4589,65934.0
2023-09-11 13:00:00,16.61,16.62,16.58,16.62,61273.0,14.4589,14.4676,14.4328,14.4676,61273.0
2023-09-11 13:30:00,16.62,16.62,16.53,16.55,141425.0,14.4676,14.4676,14.3893,14.4067,141425.0
2023-09-11 14:00:00,16.55,16.55,16.47,16.49,126591.0,14.4067,14.4067,14.3371,14.3545,126591.0
2023-09-11 14:30:00,16.49,16.51,16.48,16.49,58858.0,14.3545,14.3719,14.3458,14.3545,58858.0
2023-09-11 15:00:00,16.5,16.53,16.47,16.52,145891.0,14.3632,14.3893,14.3371,14.3806,145891.0
2023-09-11 15:30:00,16.52,16.53,16.46,16.49,417044.0,14.3806,14.3893,14.3284,14.3545,417044.0
2023-09-12 09:30:00,16.4,16.53,16.35,16.37,72601.0,14.2761,14.3893,14.2326,14.25,72601.0
2023-09-12 10:00:00,16.37,16.41,16.3,16.37,104781.0,14.25,14.2848,14.1891,14.25,104781.0
2023-09-12 10:30:00,16.37,16.46,16.35,16.43,92962.0,14.25,14.3284,14.2326,14.3022,92962.0
2023-09-12 11:00:00,16.43,16.49,16.4,16.48,72306.0,14.3022,14.3545,14.2761,14.3458,72306.0
2023-09-12 11:30:00,16.47,16.49,16.45,16.46,69207.0,14.3371,14.3545,14.3197,14.3284,69207.0
2023-09-12 12:00:00,16.47,16.5,16.43,16.44,60425.0,14.3371,14.3632,14.3022,14.311,60425.0
2023-09-12 12:30:00,16.43,16.43,16.37,16.38,67992.0,14.3022,14.3022,14.25,14.2587,67992.0
2023-09-12 13:00:00,16.38,16.43,16.37,16.41,58689.0,14.2587,14.3022,14.25,14.2848,58689.0
2023-09-12 13:30:00,16.41,16.45,16.41,16.44,51611.0,14.2848,14.3197,14.2848,14.311,51611.0
2023-09-12 14:00:00,16.45,16.51,16.44,16.5,53794.0,14.3197,14.3719,14.311,14.3632,53794.0
2023-09-12 14:30:00,16.49,16.5,16.42,16.43,84177.0,14.3545,14.3632,14.2935,14.3022,84177.0
2023-09-12 15:00:00,16.43,16.45,16.42,16.44,118264.0,14.3022,14.3197,14.2935,14.311,118264.0
2023-09-12 15:30:00,16.44,16.44,16.35,16.37,379217.0,14.311,14.311,14.2326,14.25,379217.0
2023-09-13 09:30:00,16.39,16.46,16.33,16.36,87212.0,14.2674,14.3284,14.2152,14.2413,87212.0
2023-09-13 10:00:00,16.36,16.41,16.31,16.39,144425.0,14.2413,14.2848,14.1978,14.2674,144425.0
2023-09-13 10:30:00,16.39,16.44,16.39,16.41,113004.0,14.2674,14.311,14.2674,14.2848,113004.0
2023-09-13 11:00:00,16.41,16.42,16.35,16.36,71023.0,14.2848,14.2935,14.2326,14.2413,71023.0
2023-09-13 11:30:00,16.36,16.36,16.32,16.34,59695.0,14.2413,14.2413,14.2065,14.2239,59695.0
2023-09-13 12:00:00,16.33,16.34,16.26,16.26,58848.0,14.2152,14.2239,14.1543,14.1543,58848.0
2023-09-13 12:30:00,16.27,16.27,16.21,16.24,65791.0,14.163,14.163,14.1107,14.1369,65791.0
2023-09-13 13:00:00,16.25,16.27,16.23,16.27,61326.0,14.1456,14.163,14.1281,14.163,61326.0
2023-09-13 13:30:00,16.27,16.28,16.25,16.25,75888.0,14.163,14.1717,14.1456,14.1456,75888.0
2023-09-13 14:00:00,16.25,16.32,16.25,16.3,68979.0,14.1456,14.2065,14.1456,14.1891,68979.0
2023-09-13 14:30:00,16.3,16.34,16.26,16.27,55833.0,14.1891,14.2239,14.1543,14.163,55833.0
2023-09-13 15:00:00,16.27,16.27,16.21,16.23,69030.0,14.163,14.163,14.1107,14.1281,69030.0
2023-09-13 15:30:00,16.23,16.27,16.22,16.27,341324.0,14.1281,14.163,14.1194,14.163,341324.0
2023-09-14 09:30:00,16.45,16.8,16.45,16.8,132372.0,14.3197,14.6243,14.3197,14.6243,132372.0
2023-09-14 10:00:00,16.8,16.83,16.72,16.8,205834.0,14.6243,14.6504,14.5547,14.6243,205834.0
2023-09-14 10:30:00,16.8,16.85,16.75,16.85,145877.0,14.6243,14.6679,14.5808,14.6679,145877.0
2023-09-14 11:00:00,16.85,16.9,16.8,16.83,240899.0,14.6679,14.7114,14.6243,14.6504,240899.0
2023-09-14 11:30:00,16.83,16.88,16.76,16.86,233786.0,14.6504,14.694,14.5895,14.6766,233786.0
2023-09-14 12:00:00,16.86,16.86,16.78,16.83,72519.0,14.6766,14.6766,14.6069,14.6504,72519.0
2023-09-14 12:30:00,16.84,16.9,16.82,16.87,142501.0,14.6591,14.7114,14.6417,14.6853,142501.0
2023-09-14 13:00:00,16.87,16.92,16.83,16.91,137658.0,14.6853,14.7288,14.6504,14.7201,137658.0
2023-09-14 13:30:00,16.91,16.93,16.85,16.89,116224.0,14.7201,14.7375,14.6679,14.7027,116224.0
2023-09-14 14:00:00,16.89,16.89,16.84,16.87,134945.0,14.7027,14.7027,14.6591,14.6853,134945.0
2023-09-14 14:30:00,16.87,16.9,16.86,16.89,143075.0,14.6853,14.7114,14.6766,14.7027,143075.0
2023-09-14 15:00:00,16.89,16.9,16.85,16.86,176244.0,14.7027,14.7114,14.6679,14.6766,176244.0
2023-09-14 15:30:00,16.86,16.9,16.83,16.84,875945.0,14.6766,14.7114,14.6504,14.6591,875945.0
2023-09-15 09:30:00,16.71,16.71,16.53,16.55,494923.0,14.546,14.546,14.3893,14.4067,494923.0
2023-09-15 10:00:00,16.56,16.65,16.52,16.52,52442.0,14.4154,14.4938,14.3806,14.3806,52442.0
2023-09-15 10:30:00,16.52,16.52,16.41,16.41,60040.0,14.3806,14.3806,14.2848,14.2848,60040.0
2023-09-15 11:00:00,16.42,16.58,16.4,16.57,74463.0,14.2935,14.4328,14.2761,14.4241,74463.0
2023-09-15 11:30:00,16.57,16.62,16.55,16.6,47205.0,14.4241,14.4676,14.4067,14.4502,47205.0
2023-09-15 12:00:00,16.61,16.66,16.59,16.64,79272.0,14.4589,14.5025,14.4415,14.4851,79272.0
2023-09-15 12:30:00,16.64,16.66,16.61,16.63,130586.0,14.4851,14.5025,14.4589,14.4763,130586.0
2023-09-15 13:00:00,16.63,16.64,16.61,16.62,192678.0,14.4763,14.4851,14.4589,14.4676,192678.0
2023-09-15 13:30:00,16.62,16.68,16.54,16.67,192580.0,14.4676,14.5199,14.398,14.5112,192580.0
2023-09-15 14:00:00,16.66,16.68,16.57,16.62,354764.0,14.5025,14.5199,14.4241,14.4676,354764.0
2023-09-15 14:30:00,16.62,16.67,16.6,16.64,250174.0,14.4676,14.5112,14.4502,14.4851,250174.0
2023-09-15 15:00:00,16.63,16.69,16.62,16.69,73811.0,14.4763,14.5286,14.4676,14.5286,73811.0
2023-09-15 15:30:00,16.69,16.74,16.66,16.68,421500.0,14.5286,14.5721,14.5025,14.5199,421500.0
2023-09-18 09:30:00,16.7,16.7,16.38,16.59,163393.0,14.5373,14.5373,14.2587,14.4415,163393.0
2023-09-18 10:00:00,16.59,16.68,16.58,16.63,90871.0,14.4415,14.5199,14.4328,14.4763,90871.0
2023-09-18 10:30:00,16.64,16.69,16.64,16.66,73069.0,14.4851,14.5286,14.4851,14.5025,73069.0
2023-09-18 11:00:00,16.66,16.68,16.59,16.62,85058.0,14.5025,14.5199,14.4415,14.4676,85058.0
2023-09-18 11:30:00,16.62,16.64,16.6,16.61,77073.0,14.4676,14.4851,14.4502,14.4589,77073.0
2023-09-18 12:00:00,16.61,16.61,16.53,16.55,71883.0,14.4589,14.4589,14.3893,14.4067,71883.0
2023-09-18 12:30:00,16.55,16.56,16.53,16.55,60440.0,14.4067,14.4154,14.3893,14.4067,60440.0
2023-09-18 13:00:00,16.55,16.56,16.53,16.55,52821.0,14.4067,14.4154,14.3893,14.4067,52821.0
2023-09-18 13:30:00,16.55,16.58,16.53,16.53,63906.0,14.4067,14.4328,14.3893,14.3893,63906.0
2023-09-18 14:00:00,16.54,16.54,16.47,16.48,90105.0,14.398,14.398,14.3371,14.3458,90105.0
2023-09-18 14:30:00,16.47,16.48,16.41,16.44,73329.0,14.3371,14.3458,14.2848,14.311,73329.0
2023-09-18 15:00:00,16.44,16.44,16.39,16.41,99025.0,14.311,14.311,14.2674,14.2848,99025.0
2023-09-18 15:30:00,16.41,16.41,16.33,16.33,346451.0,14.2848,14.2848,14.2152,14.2152,346451.0
2023-09-19 09:30:00,16.33,16.36,16.21,16.3,125657.0,14.2152,14.2413,14.1107,14.1891,125657.0
2023-09-19 10:00:00,16.32,16.36,16.29,16.35,57832.0,14.2065,14.2413,14.1804,14.2326,57832.0
2023-09-19 10:30:00,16.35,16.38,16.33,16.36,56980.0,14.2326,14.2587,14.2152,14.2413,56980.0
2023-09-19 11:00:00,16.35,16.35,16.2,16.23,164355.0,14.2326,14.2326,14.102,14.1281,164355.0
2023-09-19 11:30:00,16.22,16.25,16.17,16.19,91565.0,14.1194,14.1456,14.0759,14.0933,91565.0
2023-09-19 12:00:00,16.18,16.19,16.14,16.16,121322.0,14.0846,14.0933,14.0498,14.0672,121322.0
2023-09-19 12:30:00,16.16,16.2,16.14,16.2,79032.0,14.0672,14.102,14.0498,14.102,79032.0
2023-09-19 13:00:00,16.2,16.22,16.18,16.19,66191.0,14.102,14.1194,14.0846,14.0933,66191.0
2023-09-19 13:30:00,16.2,16.24,16.19,16.22,66527.0,14.102,14.1369,14.0933,14.1194,66527.0
2023-09-19 14:00:00,16.23,16.25,16.18,16.2,60915.0,14.1281,14.1456,14.0846,14.102,60915.0
2023-09-19 14:30:00,16.2,16.23,16.18,16.19,82793.0,14.102,14.1281,14.0846,14.0933,82793.0
2023-09-19 15:00:00,16.19,16.22,16.19,16.2,96118.0,14.0933,14.1194,14.0933,14.102,96118.0
2023-09-19 15:30:00,16.21,16.21,16.15,16.16,317399.0,14.1107,14.1107,14.0585,14.0672,317399.0
2023-09-20 09:30:00,16.38,16.52,16.33,16.39,212175.0,14.2587,14.3806,14.2152,14.2674,212175.0
2023-09-20 10:00:00,16.39,16.45,16.32,16.32,111297.0,14.2674,14.3197,14.2065,14.2065,111297.0
2023-09-20 10:30:00,16.32,16.34,16.27,16.31,191346.0,14.2065,14.2239,14.163,14.1978,191346.0
2023-09-20 11:00:00,16.31,16.34,16.26,16.32,190753.0,14.1978,14.2239,14.1543,14.2065,190753.0
2023-09-20 11:30:00,16.32,16.35,16.29,16.31,138955.0,14.2065,14.2326,14.1804,14.1978,138955.0
2023-09-20 12:00:00,16.32,16.32,16.28,16.28,60962.0,14.2065,14.2065,14.1717,14.1717,60962.0
2023-09-20 12:30:00,16.29,16.29,16.24,16.25,71879.0,14.1804,14.1804,14.1369,14.1456,71879.0
2023-09-20 13:00:00,16.26,16.27,16.22,16.23,48356.0,14.1543,14.163,14.1194,14.1281,48356.0
2023-09-20 13:30:00,16.23,16.3,16.22,16.23,160069.0,14.1281,14.1891,14.1194,14.1281,160069.0
2023-09-20 14:00:00,16.23,16.23,16.18,16.2,74372.0,14.1281,14.1281,14.0846,14.102,74372.0
2023-09-20 14:30:00,16.21,16.3,16.19,16.23,222607.0,14.1107,14.1891,14.0933,14.1281,222607.0
2023-09-20 15:00:00,16.23,16.24,16.14,16.14,112681.0,14.1281,14.1369,14.0498,14.0498,112681.0
2023-09-20 15:30:00,16.14,16.15,16.08,16.11,542959.0,14.0498,14.0585,13.9976,14.0237,542959.0
2023-09-21 09:30:00,16.03,16.12,15.91,15.93,546577.0,13.954,14.0324,13.8496,13.867,546577.0
2023-09-21 10:00:00,15.93,15.99,15.87,15.9,80844.0,13.867,13.9192,13.8148,13.8409,80844.0
2023-09-21 10:30:00,15.89,15.9,15.82,15.87,96525.0,13.8322,13.8409,13.7712,13.8148,96525.0
2023-09-21 11:00:00,15.87,15.89,15.84,15.86,93878.0,13.8148,13.8322,13.7887,13.8061,93878.0
2023-09-21 11:30:00,15.86,15.93,15.86,15.92,77525.0,13.8061,13.867,13.8061,13.8583,77525.0
2023-09-21 12:00:00,15.92,15.92,15.86,15.89,61909.0,13.8583,13.8583,13.8061,13.8322,61909.0
2023-09-21 12:30:00,15.89,15.9,15.79,15.79,195920.0,13.8322,13.8409,13.7451,13.7451,195920.0
2023-09-21 13:00:00,15.79,15.82,15.75,15.79,155724.0,13.7451,13.7712,13.7103,13.7451,155724.0
2023-09-21 13:30:00,15.79,15.84,15.74,15.76,191772.0,13.7451,13.7887,13.7016,13.719,191772.0
2023-09-21 14:00:00,15.76,15.77,15.66,15.67,164799.0,13.719,13.7277,13.632,13.6407,164799.0
2023-09-21 14:30:00,15.67,15.69,15.62,15.66,129219.0,13.6407,13.6581,13.5971,13.632,129219.0
2023-09-21 15:00:00,15.67,15.69,15.6,15.62,176699.0,13.6407,13.6581,13.5797,13.5971,176699.0
2023-09-21 15:30:00,15.62,15.65,15.51,15.52,467589.0,13.5971,13.6233,13.5014,13.5101,467589.0
2023-09-22 09:30:00,15.53,15.56,15.38,15.46,89369.0,13.5188,13.5449,13.3882,13.4579,89369.0
2023-09-22 10:00:00,15.46,15.59,15.45,15.59,72096.0,13.4579,13.571,13.4492,13.571,72096.0
2023-09-22 10:30:00,15.59,15.68,15.57,15.64,230952.0,13.571,13.6494,13.5536,13.6146,230952.0
2023-09-22 11:00:00,15.65,15.66,15.61,15.66,112909.0,13.6233,13.632,13.5884,13.632,112909.0
2023-09-22 11:30:00,15.66,15.68,15.6,15.6,130487.0,13.632,13.6494,13.5797,13.5797,130487.0
2023-09-22 12:00:00,15.6,15.63,15.56,15.63,81467.0,13.5797,13.6058,13.5449,13.6058,81467.0
2023-09-22 12:30:00,15.63,15.73,15.62,15.66,166022.0,13.6058,13.6929,13.5971,13.632,166022.0
2023-09-22 13:00:00,15.65,15.68,15.6,15.62,73529.0,13.6233,13.6494,13.5797,13.5971,73529.0
2023-09-22 13:30:00,15.62,15.67,15.6,15.64,94885.0,13.5971,13.6407,13.5797,13.6146,94885.0
2023-09-22 14:00:00,15.65,15.66,15.6,15.62,220526.0,13.6233,13.632,13.5797,13.5971,220526.0
2023-09-22 14:30:00,15.61,15.62,15.55,15.55,111675.0,13.5884,13.5971,13.5362,13.5362,111675.0
2023-09-22 15:00:00,15.55,15.63,15.55,15.63,126163.0,13.5362,13.6058,13.5362,13.6058,126163.0
2023-09-22 15:30:00,15.63,15.63,15.54,15.57,543607.0,13.6058,13.6058,13.5275,13.5536,543607.0
2023-09-25 09:30:00,15.43,15.46,15.39,15.46,75586.0,13.4318,13.4579,13.3969,13.4579,75586.0
2023-09-25 10:00:00,15.45,15.48,15.35,15.35,104836.0,13.4492,13.4753,13.3621,13.3621,104836.0
2023-09-25 10:30:00,15.36,15.41,15.34,15.36,101705.0,13.3708,13.4143,13.3534,13.3708,101705.0
2023-09-25 11:00:00,15.36,15.39,15.32,15.36,108563.0,13.3708,13.3969,13.336,13.3708,108563.0
2023-09-25 11:30:00,15.35,15.42,15.33,15.41,80011.0,13.3621,13.423,13.3447,13.4143,80011.0
2023-09-25 12:00:00,15.41,15.44,15.4,15.43,56943.0,13.4143,13.4405,13.4056,13.4318,56943.0
2023-09-25 12:30:00,15.43,15.44,15.38,15.43,76483.0,13.4318,13.4405,13.3882,13.4318,76483.0
2023-09-25 13:00:00,15.42,15.42,15.37,15.39,77579.0,13.423,13.423,13.3795,13.3969,77579.0
2023-09-25 13:30:00,15.39,15.4,15.34,15.39,90059.0,13.3969,13.4056,13.3534,13.3969,90059.0
2023-09-25 14:00:00,15.39,15.44,15.39,15.44,74039.0,13.3969,13.4405,13.3969,13.4405,74039.0
2023-09-25 14:30:00,15.44,15.45,15.42,15.43,73861.0,13.4405,13.4492,13.423,13.4318,73861.0
2023-09-25 15:00:00,15.43,15.46,15.38,15.43,165280.0,13.4318,13.4579,13.3882,13.4318,165280.0
2023-09-25 15:30:00,15.43,15.44,15.39,15.42,485995.0,13.4318,13.4405,13.3969,13.423,485995.0
2023-09-26 09:30:00,15.29,15.36,15.22,15.33,88924.0,13.3099,13.3708,13.2489,13.3447,88924.0
2023-09-26 10:00:00,15.33,15.35,15.22,15.29,96054.0,13.3447,13.3621,13.2489,13.3099,96054.0
2023-09-26 10:30:00,15.29,15.33,15.27,15.29,68071.0,13.3099,13.3447,13.2925,13.3099,68071.0
2023-09-26 11:00:00,15.29,15.3,15.19,15.2,94677.0,13.3099,13.3186,13.2228,13.2315,94677.0
2023-09-26 11:30:00,15.19,15.2,15.15,15.18,88016.0,13.2228,13.2315,13.188,13.2141,88016.0
2023-09-26 12:00:00,15.18,15.18,15.03,15.09,93473.0,13.2141,13.2141,13.0836,13.1358,93473.0
2023-09-26 12:30:00,15.09,15.09,15.06,15.09,99684.0,13.1358,13.1358,13.1097,13.1358,99684.0
2023-09-26 13:00:00,15.08,15.09,15.04,15.07,125368.0,13.1271,13.1358,13.0923,13.1184,125368.0
2023-09-26 13:30:00,15.06,15.07,14.99,15.01,94805.0,13.1097,13.1184,13.0487,13.0661,94805.0
2023-09-26 14:00:00,15.01,15.01,14.97,15.0,69221.0,13.0661,13.0661,13.0313,13.0574,69221.0
2023-09-26 14:30:00,15.0,15.03,14.99,15.0,70609.0,13.0574,13.0836,13.0487,13.0574,70609.0
2023-09-26 15:00:00,14.99,15.01,14.94,14.97,136232.0,13.0487,13.0661,13.0052,13.0313,136232.0
2023-09-26 15:30:00,14.96,15.03,14.96,15.02,537869.0,13.0226,13.0836,13.0226,13.0748,537869.0
2023-09-27 09:30:00,15.01,15.15,15.01,15.12,119035.0,13.0661,13.188,13.0661,13.1619,119035.0
2023-09-27 10:00:00,15.11,15.16,15.05,15.12,137698.0,13.1532,13.1967,13.101,13.1619,137698.0
2023-09-27 10:30:00,15.12,15.12,14.87,14.88,256886.0,13.1619,13.1619,12.9443,12.953,256886.0
2023-09-27 11:00:00,14.87,14.93,14.85,14.9,187420.0,12.9443,12.9965,12.9269,12.9704,187420.0
2023-09-27 11:30:00,14.9,14.92,14.86,14.86,90426.0,12.9704,12.9878,12.9356,12.9356,90426.0
2023-09-27 12:00:00,14.86,14.86,14.76,14.86,95332.0,12.9356,12.9356,12.8485,12.9356,95332.0
2023-09-27 12:30:00,14.87,14.9,14.8,14.81,76318.0,12.9443,12.9704,12.8833,12.892,76318.0
2023-09-27 13:00:00,14.81,14.82,14.64,14.65,223059.0,12.892,12.9007,12.7441,12.7528,223059.0
2023-09-27 13:30:00,14.64,14.72,14.64,14.72,371467.0,12.7441,12.8137,12.7441,12.8137,371467.0
2023-09-27 14:00:00,14.72,14.73,14.69,14.71,280039.0,12.8137,12.8224,12.7876,12.805,280039.0
2023-09-27 14:30:00,14.71,14.76,14.7,14.73,754755.0,12.805,12.8485,12.7963,12.8224,754755.0
2023-09-27 15:00:00,14.73,14.81,14.72,14.78,350286.0,12.8224,12.892,12.8137,12.8659,350286.0
2023-09-27 15:30:00,14.78,14.79,14.67,14.74,786113.0,12.8659,12.8746,12.7702,12.8311,786113.0
2023-09-28 09:30:00,14.8,15.0,14.69,14.96,118165.0,12.8833,13.0574,12.7876,13.0226,118165.0
2023-09-28 10:00:00,14.97,14.98,14.76,14.8,104214.0,13.0313,13.04,12.8485,12.8833,104214.0
2023-09-28 10:30:00,14.8,14.83,14.72,14.81,75650.0,12.8833,12.9095,12.8137,12.892,75650.0
2023-09-28 11:00:00,14.81,14.88,14.79,14.87,76996.0,12.892,12.953,12.8746,12.9443,76996.0
2023-09-28 11:30:00,14.88,14.94,14.85,14.94,61263.0,12.953,13.0052,12.9269,13.0052,61263.0
2023-09-28 12:00:00,14.94,14.99,14.88,14.99,80583.0,13.0052,13.0487,12.953,13.0487,80583.0
2023-09-28 12:30:00,14.99,15.0,14.93,14.96,107321.0,13.0487,13.0574,12.9965,13.0226,107321.0
2023-09-28 13:00:00,14.96,14.99,14.92,14.94,54121.0,13.0226,13.0487,12.9878,13.0052,54121.0
2023-09-28 13:30:00,14.95,14.96,14.87,14.96,85285.0,13.0139,13.0226,12.9443,13.0226,85285.0
2023-09-28 14:00:00,14.96,15.03,14.96,15.03,72084.0,13.0226,13.0836,13.0226,13.0836,72084.0
2023-09-28 14:30:00,15.02,15.05,14.97,15.04,82757.0,13.0748,13.101,13.0313,13.0923,82757.0
2023-09-28 15:00:00,15.04,15.11,15.04,15.1,103908.0,13.0923,13.1532,13.0923,13.1445,103908.0
2023-09-28 15:30:00,15.1,15.11,15.02,15.06,349032.0,13.1445,13.1532,13.0748,13.1097,349032.0
2023-09-29 09:30:00,15.3,15.37,15.19,15.23,104212.0,13.3186,13.3795,13.2228,13.2577,104212.0
2023-09-29 10:00:00,15.24,15.31,15.24,15.26,49312.0,13.2664,13.3273,13.2664,13.2838,49312.0
2023-09-29 10:30:00,15.26,15.45,15.26,15.42,96155.0,13.2838,13.4492,13.2838,13.423,96155.0
2023-09-29 11:00:00,15.42,15.44,15.35,15.37,78047.0,13.423,13.4405,13.3621,13.3795,78047.0
2023-09-29 11:30:00,15.37,15.39,15.29,15.31,171776.0,13.3795,13.3969,13.3099,13.3273,171776.0
2023-09-29 12:00:00,15.31,15.33,15.27,15.29,74432.0,13.3273,13.3447,13.2925,13.3099,74432.0
2023-09-29 12:30:00,15.29,15.33,15.24,15.29,83655.0,13.3099,13.3447,13.2664,13.3099,83655.0
2023-09-29 13:00:00,15.29,15.29,15.19,15.27,48396.0,13.3099,13.3099,13.2228,13.2925,48396.0
2023-09-29 13:30:00,15.27,15.29,15.21,15.21,58786.0,13.2925,13.3099,13.2402,13.2402,58786.0
2023-09-29 14:00:00,15.21,15.29,15.21,15.23,134077.0,13.2402,13.3099,13.2402,13.2577,134077.0
2023-09-29 14:30:00,15.23,15.33,15.22,15.32,78876.0,13.2577,13.3447,13.2489,13.336,78876.0
2023-09-29 15:00:00,15.33,15.34,15.24,15.28,128843.0,13.3447,13.3534,13.2664,13.3012,128843.0
2023-09-29 15:30:00,15.28,15.38,15.26,15.27,444380.0,13.3012,13.3882,13.2838,13.2925,444380.0
2023-10-02 09:30:00,15.2,15.26,15.07,15.15,289348.0,13.2315,13.2838,13.1184,13.188,289348.0
2023-10-02 10:00:00,15.14,15.2,14.97,14.98,112713.0,13.1793,13.2315,13.0313,13.04,112713.0
2023-10-02 10:30:00,14.98,15.01,14.86,14.89,150547.0,13.04,13.0661,12.9356,12.9617,150547.0
2023-10-02 11:00:00,14.89,14.96,14.86,14.96,144302.0,12.9617,13.0226,12.9356,13.0226,144302.0
2023-10-02 11:30:00,14.96,14.98,14.78,14.79,103401.0,13.0226,13.04,12.8659,12.8746,103401.0
2023-10-02 12:00:00,14.79,14.87,14.78,14.84,76058.0,12.8746,12.9443,12.8659,12.9182,76058.0
2023-10-02 12:30:00,14.83,14.83,14.74,14.76,102368.0,12.9095,12.9095,12.8311,12.8485,102368.0
2023-10-02 13:00:00,14.76,14.83,14.75,14.81,134580.0,12.8485,12.9095,12.8398,12.892,134580.0
2023-10-02 13:30:00,14.8,14.83,14.77,14.78,291584.0,12.8833,12.9095,12.8572,12.8659,291584.0
2023-10-02 14:00:00,14.78,14.91,14.77,14.81,112031.0,12.8659,12.9791,12.8572,12.892,112031.0
2023-10-02 14:30:00,14.81,14.83,14.78,14.79,147738.0,12.892,12.9095,12.8659,12.8746,147738.0
2023-10-02 15:00:00,14.79,14.85,14.76,14.82,137507.0,12.8746,12.9269,12.8485,12.9007,137507.0
2023-10-02 15:30:00,14.83,14.86,14.8,14.86,392031.0,12.9095,12.9356,12.8833,12.9356,392031.0
2023-10-03 09:30:00,14.81,14.94,14.72,14.89,211261.0,12.892,13.0052,12.8137,12.9617,211261.0
2023-10-03 10:00:00,14.88,14.88,14.62,14.63,172078.0,12.953,12.953,12.7266,12.7354,172078.0
2023-10-03 10:30:00,14.63,14.7,14.59,14.63,102643.0,12.7354,12.7963,12.7005,12.7354,102643.0
2023-10-03 11:00:00,14.63,14.77,14.61,14.71,91470.0,12.7354,12.8572,12.7179,12.805,91470.0
2023-10-03 11:30:00,14.71,14.71,14.61,14.66,115725.0,12.805,12.805,12.7179,12.7615,115725.0
2023-10-03 12:00:00,14.66,14.73,14.64,14.7,80420.0,12.7615,12.8224,12.7441,12.7963,80420.0
2023-10-03 12:30:00,14.7,14.81,14.68,14.78,219769.0,12.7963,12.892,12.7789,12.8659,219769.0
2023-10-03 13:00:00,14.78,14.81,14.71,14.71,89644.0,12.8659,12.892,12.805,12.805,89644.0
2023-10-03 13:30:00,14.71,14.72,14.65,14.66,66054.0,12.805,12.8137,12.7528,12.7615,66054.0
2023-10-03 14:00:00,14.66,14.69,14.63,14.69,77409.0,12.7615,12.7876,12.7354,12.7876,77409.0
2023-10-03 14:30:00,14.68,14.74,14.68,14.73,116660.0,12.7789,12.8311,12.7789,12.8224,116660.0
2023-10-03 15:00:00,14.73,14.78,14.67,14.69,526541.0,12.8224,12.8659,12.7702,12.7876,526541.0
2023-10-03 15:30:00,14.7,14.74,14.64,14.73,371907.0,12.7963,12.8311,12.7441,12.8224,371907.0
2023-10-04 09:30:00,14.82,14.89,14.67,14.68,120921.0,12.9007,12.9617,12.7702,12.7789,120921.0
2023-10-04 10:00:00,14.68,14.7,14.6,14.63,122786.0,12.7789,12.7963,12.7092,12.7354,122786.0
2023-10-04 10:30:00,14.62,14.7,14.62,14.65,118244.0,12.7266,12.7963,12.7266,12.7528,118244.0
2023-10-04 11:00:00,14.65,14.87,14.63,14.81,256908.0,12.7528,12.9443,12.7354,12.892,256908.0
2023-10-04 11:30:00,14.81,14.88,14.76,14.85,225085.0,12.892,12.953,12.8485,12.9269,225085.0
2023-10-04 12:00:00,14.84,14.94,14.81,14.94,188818.0,12.9182,13.0052,12.892,13.0052,188818.0
2023-10-04 12:30:00,14.94,14.97,14.86,14.86,173779.0,13.0052,13.0313,12.9356,12.9356,173779.0
2023-10-04 13:00:00,14.87,14.93,14.84,14.9,115687.0,12.9443,12.9965,12.9182,12.9704,115687.0
2023-10-04 13:30:00,14.89,14.96,14.87,14.95,95479.0,12.9617,13.0226,12.9443,13.0139,95479.0
2023-10-04 14:00:00,14.95,15.0,14.93,14.96,125178.0,13.0139,13.0574,12.9965,13.0226,125178.0
2023-10-04 14:30:00,14.97,15.03,14.94,14.99,406573.0,13.0313,13.0836,13.0052,13.0487,406573.0
2023-10-04 15:00:00,14.98,15.07,14.93,15.02,282098.0,13.04,13.1184,12.9965,13.0748,282098.0
2023-10-04 15:30:00,15.02,15.07,15.0,15.04,571482.0,13.0748,13.1184,13.0574,13.0923,571482.0
2023-10-05 09:30:00,15.05,15.35,15.04,15.34,186553.0,13.101,13.3621,13.0923,13.3534,186553.0
2023-10-05 10:00:00,15.33,15.48,15.27,15.27,396863.0,13.3447,13.4753,13.2925,13.2925,396863.0
2023-10-05 10:30:00,15.28,15.31,15.13,15.17,240359.0,13.3012,13.3273,13.1706,13.2054,240359.0
2023-10-05 11:00:00,15.16,15.18,15.11,15.13,187929.0,13.1967,13.2141,13.1532,13.1706,187929.0
2023-10-05 11:30:00,15.12,15.13,15.07,15.09,107421.0,13.1619,13.1706,13.1184,13.1358,107421.0
2023-10-05 12:00:00,15.09,15.13,15.07,15.08,113492.0,13.1358,13.1706,13.1184,13.1271,113492.0
2023-10-05 12:30:00,15.08,15.12,14.97,15.0,174509.0,13.1271,13.1619,13.0313,13.0574,174509.0
2023-10-05 13:00:00,15.0,15.01,14.93,14.95,103201.0,13.0574,13.0661,12.9965,13.0139,103201.0
2023-10-05 13:30:00,14.94,15.01,14.92,15.0,120708.0,13.0052,13.0661,12.9878,13.0574,120708.0
2023-10-05 14:00:00,15.0,15.04,14.98,15.03,131758.0,13.0574,13.0923,13.04,13.0836,131758.0
2023-10-05 14:30:00,15.03,15.18,15.03,15.08,135627.0,13.0836,13.2141,13.0836,13.1271,135627.0
2023-10-05 15:00:00,15.09,15.1,15.04,15.04,124795.0,13.1358,13.1445,13.0923,13.0923,124795.0
2023-10-05 15:30:00,15.04,15.06,15.01,15.02,652449.0,13.0923,13.1097,13.0661,13.0748,652449.0
2023-10-06 09:30:00,14.8,14.87,14.57,14.61,170564.0,12.8833,12.9443,12.6831,12.7179,170564.0
2023-10-06 10:00:00,14.6,14.63,14.45,14.47,190629.0,12.7092,12.7354,12.5787,12.5961,190629.0
2023-10-06 10:30:00,14.47,14.54,14.42,14.43,177306.0,12.5961,12.657,12.5525,12.5613,177306.0
2023-10-06 11:00:00,14.43,14.55,14.42,14.54,204954.0,12.5613,12.6657,12.5525,12.657,204954.0
2023-10-06 11:30:00,14.54,14.69,14.52,14.68,96969.0,12.657,12.7876,12.6396,12.7789,96969.0
2023-10-06 12:00:00,14.68,14.72,14.54,14.57,386782.0,12.7789,12.8137,12.657,12.6831,386782.0
2023-10-06 12:30:00,14.57,14.58,14.47,14.48,425787.0,12.6831,12.6918,12.5961,12.6048,425787.0
2023-10-06 13:00:00,14.48,14.54,14.44,14.53,427268.0,12.6048,12.657,12.57,12.6483,427268.0
2023-10-06 13:30:00,14.53,14.57,14.51,14.54,253395.0,12.6483,12.6831,12.6309,12.657,253395.0
2023-10-06 14:00:00,14.54,14.67,14.54,14.65,462066.0,12.657,12.7702,12.657,12.7528,462066.0
2023-10-06 14:30:00,14.65,14.65,14.48,14.52,280861.0,12.7528,12.7528,12.6048,12.6396,280861.0
2023-10-06 15:00:00,14.51,14.52,14.44,14.46,348158.0,12.6309,12.6396,12.57,12.5874,348158.0
2023-10-06 15:30:00,14.47,14.54,14.43,14.44,966683.0,12.5961,12.657,12.5613,12.57,966683.0
2023-10-09 09:30:00,14.33,14.48,14.29,14.4,156685.0,12.4742,12.6048,12.4394,12.5351,156685.0
2023-10-09 10:00:00,14.4,14.42,14.31,14.38,146234.0,12.5351,12.5525,12.4568,12.5177,146234.0
2023-10-09 10:30:00,14.38,14.39,14.34,14.39,109513.0,12.5177,12.5264,12.4829,12.5264,109513.0
2023-10-09 11:00:00,14.38,14.46,14.37,14.45,311095.0,12.5177,12.5874,12.509,12.5787,311095.0
2023-10-09 11:30:00,14.45,14.52,14.38,14.38,233094.0,12.5787,12.6396,12.5177,12.5177,233094.0
2023-10-09 12:00:00,14.38,14.4,14.3,14.31,354623.0,12.5177,12.5351,12.4481,12.4568,354623.0
2023-10-09 12:30:00,14.3,14.31,14.15,14.18,522840.0,12.4481,12.4568,12.3175,12.3436,522840.0
2023-10-09 13:00:00,14.18,14.28,14.17,14.28,199960.0,12.3436,12.4307,12.3349,12.4307,199960.0
2023-10-09 13:30:00,14.28,14.36,14.26,14.35,279489.0,12.4307,12.5003,12.4133,12.4916,279489.0
2023-10-09 14:00:00,14.35,14.35,14.29,14.29,338539.0,12.4916,12.4916,12.4394,12.4394,338539.0
2023-10-09 14:30:00,14.29,14.31,14.24,14.27,237526.0,12.4394,12.4568,12.3959,12.422,237526.0
2023-10-09 15:00:00,14.27,14.27,14.21,14.21,256965.0,12.422,12.422,12.3697,12.3697,256965.0
2023-10-09 15:30:00,14.21,14.3,14.21,14.3,692650.0,12.3697,12.4481,12.3697,12.4481,692650.0
2023-10-10 09:30:00,14.36,14.54,14.36,14.48,298011.0,12.5003,12.657,12.5003,12.6048,298011.0
2023-10-10 10:00:00,14.48,14.69,14.47,14.68,218927.0,12.6048,12.7876,12.5961,12.7789,218927.0
2023-10-10 10:30:00,14.68,14.73,14.62,14.72,141795.0,12.7789,12.8224,12.7266,12.8137,141795.0
2023-10-10 11:00:00,14.71,14.76,14.69,14.71,135607.0,12.805,12.8485,12.7876,12.805,135607.0
2023-10-10 11:30:00,14.71,14.74,14.68,14.71,104025.0,12.805,12.8311,12.7789,12.805,104025.0
2023-10-10 12:00:00,14.71,14.75,14.69,14.74,124176.0,12.805,12.8398,12.7876,12.8311,124176.0
2023-10-10 12:30:00,14.74,14.79,14.74,14.79,64847.0,12.8311,12.8746,12.8311,12.8746,64847.0
2023-10-10 13:00:00,14.79,14.8,14.7,14.79,118924.0,12.8746,12.8833,12.7963,12.8746,118924.0
2023-10-10 13:30:00,14.79,14.79,14.65,14.7,199149.0,12.8746,12.8746,12.7528,12.7963,199149.0
2023-10-10 14:00:00,14.7,14.72,14.59,14.61,151484.0,12.7963,12.8137,12.7005,12.7179,151484.0
2023-10-10 14:30:00,14.61,14.67,14.61,14.62,104470.0,12.7179,12.7702,12.7179,12.7266,104470.0
2023-10-10 15:00:00,14.62,14.66,14.59,14.66,129513.0,12.7266,12.7615,12.7005,12.7615,129513.0
2023-10-10 15:30:00,14.66,14.73,14.64,14.73,712771.0,12.7615,12.8224,12.7441,12.8224,712771.0
2023-10-11 09:30:00,14.87,15.18,14.87,15.04,266901.0,12.9443,13.2141,12.9443,13.0923,266901.0
2023-10-11 10:00:00,15.03,15.13,15.01,15.08,245693.0,13.0836,13.1706,13.0661,13.1271,245693.0
2023-10-11 10:30:00,15.08,15.08,14.97,15.02,163220.0,13.1271,13.1271,13.0313,13.0748,163220.0
2023-10-11 11:00:00,15.02,15.06,14.94,14.96,183264.0,13.0748,13.1097,13.0052,13.0226,183264.0
2023-10-11 11:30:00,14.96,14.96,14.85,14.89,58056.0,13.0226,13.0226,12.9269,12.9617,58056.0
2023-10-11 12:00:00,14.89,14.93,14.83,14.83,62523.0,12.9617,12.9965,12.9095,12.9095,62523.0
2023-10-11 12:30:00,14.84,14.87,14.83,14.85,49860.0,12.9182,12.9443,12.9095,12.9269,49860.0
2023-10-11 13:00:00,14.85,14.89,14.82,14.89,71419.0,12.9269,12.9617,12.9007,12.9617,71419.0
2023-10-11 13:30:00,14.89,14.9,14.85,14.9,49293.0,12.9617,12.9704,12.9269,12.9704,49293.0
2023-10-11 14:00:00,14.9,14.97,14.88,14.95,125986.0,12.9704,13.0313,12.953,13.0139,125986.0
2023-10-11 14:30:00,14.96,15.03,14.95,15.01,114445.0,13.0226,13.0836,13.0139,13.0661,114445.0
2023-10-11 15:00:00,15.0,15.04,14.98,15.02,158219.0,13.0574,13.0923,13.04,13.0748,158219.0
2023-10-11 15:30:00,15.02,15.07,14.99,15.07,507866.0,13.0748,13.1184,13.0487,13.1184,507866.0
2023-10-12 09:30:00,15.32,15.38,14.87,14.91,352150.0,13.336,13.3882,12.9443,12.9791,352150.0
2023-10-12 10:00:00,14.92,14.95,14.73,14.79,174381.0,12.9878,13.0139,12.8224,12.8746,174381.0
2023-10-12 10:30:00,14.78,14.81,14.64,14.76,136168.0,12.8659,12.892,12.7441,12.8485,136168.0
2023-10-12 11:00:00,14.76,14.8,14.73,14.77,159918.0,12.8485,12.8833,12.8224,12.8572,159918.0
2023-10-12 11:30:00,14.76,14.82,14.73,14.81,119112.0,12.8485,12.9007,12.8224,12.892,119112.0
2023-10-12 12:00:00,14.81,14.91,14.8,14.9,139032.0,12.892,12.9791,12.8833,12.9704,139032.0
2023-10-12 12:30:00,14.9,14.9,14.84,14.86,62018.0,12.9704,12.9704,12.9182,12.9356,62018.0
2023-10-12 13:00:00,14.86,14.86,14.75,14.77,264364.0,12.9356,12.9356,12.8398,12.8572,264364.0
2023-10-12 13:30:00,14.77,14.78,14.7,14.76,71536.0,12.8572,12.8659,12.7963,12.8485,71536.0
2023-10-12 14:00:00,14.75,14.77,14.7,14.76,128389.0,12.8398,12.8572,12.7963,12.8485,128389.0
2023-10-12 14:30:00,14.76,14.76,14.7,14.71,73120.0,12.8485,12.8485,12.7963,12.805,73120.0
2023-10-12 15:00:00,14.71,14.77,14.7,14.74,120064.0,12.805,12.8572,12.7963,12.8311,120064.0
2023-10-12 15:30:00,14.74,14.78,14.66,14.67,631907.0,12.8311,12.8659,12.7615,12.7702,631907.0
2023-10-13 09:30:00,14.74,14.78,14.53,14.57,96779.0,12.8311,12.8659,12.6483,12.6831,96779.0
2023-10-13 10:00:00,14.55,14.72,14.52,14.71,70921.0,12.6657,12.8137,12.6396,12.805,70921.0
2023-10-13 10:30:00,14.71,14.76,14.65,14.67,219261.0,12.805,12.8485,12.7528,12.7702,219261.0
2023-10-13 11:00:00,14.67,14.85,14.6,14.84,304452.0,12.7702,12.9269,12.7092,12.9182,304452.0
2023-10-13 11:30:00,14.84,14.84,14.71,14.74,91599.0,12.9182,12.9182,12.805,12.8311,91599.0
2023-10-13 12:00:00,14.74,14.81,14.73,14.8,118441.0,12.8311,12.892,12.8224,12.8833,118441.0
2023-10-13 12:30:00,14.81,14.85,14.77,14.81,100971.0,12.892,12.9269,12.8572,12.892,100971.0
2023-10-13 13:00:00,14.81,14.86,14.79,14.83,125537.0,12.892,12.9356,12.8746,12.9095,125537.0
2023-10-13 13:30:00,14.82,14.9,14.8,14.89,83356.0,12.9007,12.9704,12.8833,12.9617,83356.0
2023-10-13 14:00:00,14.88,14.94,14.86,14.87,134403.0,12.953,13.0052,12.9356,12.9443,134403.0
2023-10-13 14:30:00,14.87,14.87,14.78,14.83,145512.0,12.9443,12.9443,12.8659,12.9095,145512.0
2023-10-13 15:00:00,14.83,14.85,14.78,14.79,134084.0,12.9095,12.9269,12.8659,12.8746,134084.0
2023-10-13 15:30:00,14.79,14.85,14.77,14.85,461521.0,12.8746,12.9269,12.8572,12.9269,461521.0
2023-10-16 09:30:00,14.98,15.06,14.74,14.91,151389.0,13.04,13.1097,12.8311,12.9791,151389.0
2023-10-16 10:00:00,14.91,14.93,14.75,14.93,114182.0,12.9791,12.9965,12.8398,12.9965,114182.0
2023-10-16 10:30:00,14.93,15.01,14.92,15.0,87884.0,12.9965,13.0661,12.9878,13.0574,87884.0
2023-10-16 11:00:00,15.0,15.02,14.96,14.98,94457.0,13.0574,13.0748,13.0226,13.04,94457.0
2023-10-16 11:30:00,14.98,15.1,14.91,15.1,116670.0,13.04,13.1445,12.9791,13.1445,116670.0
2023-10-16 12:00:00,15.1,15.13,15.07,15.1,145669.0,13.1445,13.1706,13.1184,13.1445,145669.0
2023-10-16 12:30:00,15.1,15.11,15.04,15.08,200910.0,13.1445,13.1532,13.0923,13.1271,200910.0
2023-10-16 13:00:00,15.08,15.16,15.05,15.16,189930.0,13.1271,13.1967,13.101,13.1967,189930.0
2023-10-16 13:30:00,15.16,15.29,15.13,15.29,200862.0,13.1967,13.3099,13.1706,13.3099,200862.0
2023-10-16 14:00:00,15.29,15.29,15.21,15.24,146312.0,13.3099,13.3099,13.2402,13.2664,146312.0
2023-10-16 14:30:00,15.24,15.25,15.14,15.16,187953.0,13.2664,13.2751,13.1793,13.1967,187953.0
2023-10-16 15:00:00,15.16,15.23,15.13,15.2,189701.0,13.1967,13.2577,13.1706,13.2315,189701.0
2023-10-16 15:30:00,15.21,15.22,15.15,15.17,479196.0,13.2402,13.2489,13.188,13.2054,479196.0
2023-10-17 09:30:00,15.06,15.24,15.06,15.18,149298.0,13.1097,13.2664,13.1097,13.2141,149298.0
2023-10-17 10:00:00,15.18,15.26,15.12,15.21,238176.0,13.2141,13.2838,13.1619,13.2402,238176.0
2023-10-17 10:30:00,15.21,15.24,15.16,15.24,56652.0,13.2402,13.2664,13.1967,13.2664,56652.0
2023-10-17 11:00:00,15.25,15.31,15.25,15.29,79106.0,13.2751,13.3273,13.2751,13.3099,79106.0
2023-10-17 11:30:00,15.29,15.37,15.27,15.37,91654.0,13.3099,13.3795,13.2925,13.3795,91654.0
2023-10-17 12:00:00,15.38,15.45,15.37,15.44,109494.0,13.3882,13.4492,13.3795,13.4405,109494.0
2023-10-17 12:30:00,15.44,15.45,15.28,15.29,97039.0,13.4405,13.4492,13.3012,13.3099,97039.0
2023-10-17 13:00:00,15.29,15.3,15.21,15.21,136427.0,13.3099,13.3186,13.2402,13.2402,136427.0
2023-10-17 13:30:00,15.22,15.22,15.17,15.19,101944.0,13.2489,13.2489,13.2054,13.2228,101944.0
2023-10-17 14:00:00,15.19,15.2,15.13,15.16,78075.0,13.2228,13.2315,13.1706,13.1967,78075.0
2023-10-17 14:30:00,15.16,15.18,15.12,15.15,118096.0,13.1967,13.2141,13.1619,13.188,118096.0
2023-10-17 15:00:00,15.15,15.23,15.14,15.23,134499.0,13.188,13.2577,13.1793,13.2577,134499.0
2023-10-17 15:30:00,15.23,15.24,15.18,15.22,338419.0,13.2577,13.2664,13.2141,13.2489,338419.0
2023-10-18 09:30:00,15.08,15.13,14.86,14.97,172801.0,13.1271,13.1706,12.9356,13.0313,172801.0
2023-10-18 10:00:00,14.97,15.14,14.95,15.06,65594.0,13.0313,13.1793,13.0139,13.1097,65594.0
2023-10-18 10:30:00,15.06,15.1,15.01,15.06,69562.0,13.1097,13.1445,13.0661,13.1097,69562.0
2023-10-18 11:00:00,15.05,15.09,15.02,15.03,75645.0,13.101,13.1358,13.0748,13.0836,75645.0
2023-10-18 11:30:00,15.03,15.03,14.92,14.94,79452.0,13.0836,13.0836,12.9878,13.0052,79452.0
2023-10-18 12:00:00,14.93,14.98,14.9,14.96,75079.0,12.9965,13.04,12.9704,13.0226,75079.0
2023-10-18 12:30:00,14.97,14.97,14.89,14.96,91332.0,13.0313,13.0313,12.9617,13.0226,91332.0
2023-10-18 13:00:00,14.96,15.03,14.95,15.03,127608.0,13.0226,13.0836,13.0139,13.0836,127608.0
2023-10-18 13:30:00,15.03,15.04,14.99,15.04,109036.0,13.0836,13.0923,13.0487,13.0923,109036.0
2023-10-18 14:00:00,15.04,15.06,14.98,15.0,116192.0,13.0923,13.1097,13.04,13.0574,116192.0
2023-10-18 14:30:00,14.99,15.01,14.94,14.96,247838.0,13.0487,13.0661,13.0052,13.0226,247838.0
2023-10-18 15:00:00,14.96,15.0,14.94,14.96,114925.0,13.0226,13.0574,13.0052,13.0226,114925.0
2023-10-18 15:30:00,14.96,14.98,14.91,14.91,424847.0,13.0226,13.04,12.9791,12.9791,424847.0
2023-10-19 09:30:00,14.8,14.91,14.77,14.87,75652.0,12.8833,12.9791,12.8572,12.9443,75652.0
2023-10-19 10:00:00,14.87,14.89,14.7,14.74,102134.0,12.9443,12.9617,12.7963,12.8311,102134.0
2023-10-19 10:30:00,14.74,14.78,14.69,14.7,93531.0,12.8311,12.8659,12.7876,12.7963,93531.0
2023-10-19 11:00:00,14.7,14.81,14.69,14.8,68734.0,12.7963,12.892,12.7876,12.8833,68734.0
2023-10-19 11:30:00,14.79,14.86,14.77,14.78,88295.0,12.8746,12.9356,12.8572,12.8659,88295.0
2023-10-19 12:00:00,14.77,14.97,14.73,14.8,192540.0,12.8572,13.0313,12.8224,12.8833,192540.0
2023-10-19 12:30:00,14.81,14.9,14.73,14.86,141367.0,12.892,12.9704,12.8224,12.9356,141367.0
2023-10-19 13:00:00,14.87,14.94,14.8,14.83,140780.0,12.9443,13.0052,12.8833,12.9095,140780.0
2023-10-19 13:30:00,14.83,14.87,14.71,14.73,62437.0,12.9095,12.9443,12.805,12.8224,62437.0
2023-10-19 14:00:00,14.73,14.77,14.7,14.72,115232.0,12.8224,12.8572,12.7963,12.8137,115232.0
2023-10-19 14:30:00,14.71,14.71,14.56,14.57,121392.0,12.805,12.805,12.6744,12.6831,121392.0
2023-10-19 15:00:00,14.58,14.59,14.48,14.5,110190.0,12.6918,12.7005,12.6048,12.6222,110190.0
2023-10-19 15:30:00,14.5,14.56,14.47,14.52,469547.0,12.6222,12.6744,12.5961,12.6396,469547.0
2023-10-20 09:30:00,14.56,14.63,14.49,14.54,116499.0,12.6744,12.7354,12.6135,12.657,116499.0
2023-10-20 10:00:00,14.54,14.65,14.53,14.6,131904.0,12.657,12.7528,12.6483,12.7092,131904.0
2023-10-20 10:30:00,14.59,14.69,14.58,14.65,82399.0,12.7005,12.7876,12.6918,12.7528,82399.0
2023-10-20 11:00:00,14.64,14.67,14.57,14.6,75191.0,12.7441,12.7702,12.6831,12.7092,75191.0
2023-10-20 11:30:00,14.59,14.66,14.57,14.63,103429.0,12.7005,12.7615,12.6831,12.7354,103429.0
2023-10-20 12:00:00,14.62,14.68,14.58,14.67,103510.0,12.7266,12.7789,12.6918,12.7702,103510.0
2023-10-20 12:30:00,14.67,14.69,14.62,14.65,65897.0,12.7702,12.7876,12.7266,12.7528,65897.0
2023-10-20 13:00:00,14.65,14.66,14.59,14.63,114284.0,12.7528,12.7615,12.7005,12.7354,114284.0
2023-10-20 13:30:00,14.63,14.67,14.59,14.64,110943.0,12.7354,12.7702,12.7005,12.7441,110943.0
2023-10-20 14:00:00,14.65,14.65,14.58,14.64,86629.0,12.7528,12.7528,12.6918,12.7441,86629.0
2023-10-20 14:30:00,14.64,14.68,14.54,14.54,136889.0,12.7441,12.7789,12.657,12.657,136889.0
2023-10-20 15:00:00,14.54,14.62,14.53,14.6,131079.0,12.657,12.7266,12.6483,12.7092,131079.0
2023-10-20 15:30:00,14.59,14.61,14.51,14.54,302813.0,12.7005,12.7179,12.6309,12.657,302813.0
2023-10-23 09:30:00,14.38,14.45,14.26,14.43,105658.0,12.5177,12.5787,12.4133,12.5613,105658.0
2023-10-23 10:00:00,14.42,14.6,14.42,14.49,61067.0,12.5525,12.7092,12.5525,12.6135,61067.0
2023-10-23 10:30:00,14.49,14.5,14.44,14.45,73756.0,12.6135,12.6222,12.57,12.5787,73756.0
2023-10-23 11:00:00,14.45,14.5,14.42,14.49,65594.0,12.5787,12.6222,12.5525,12.6135,65594.0
2023-10-23 11:30:00,14.5,14.51,14.43,14.45,129196.0,12.6222,12.6309,12.5613,12.5787,129196.0
2023-10-23 12:00:00,14.45,14.46,14.34,14.41,88904.0,12.5787,12.5874,12.4829,12.5438,88904.0
2023-10-23 12:30:00,14.4,14.48,14.39,14.48,192708.0,12.5351,12.6048,12.5264,12.6048,192708.0
2023-10-23 13:00:00,14.48,14.5,14.45,14.49,91633.0,12.6048,12.6222,12.5787,12.6135,91633.0
2023-10-23 13:30:00,14.49,14.57,14.47,14.52,150699.0,12.6135,12.6831,12.5961,12.6396,150699.0
2023-10-23 14:00:00,14.51,14.52,14.44,14.49,65386.0,12.6309,12.6396,12.57,12.6135,65386.0
2023-10-23 14:30:00,14.49,14.53,14.47,14.5,73792.0,12.6135,12.6483,12.5961,12.6222,73792.0
2023-10-23 15:00:00,14.51,14.54,14.36,14.37,150505.0,12.6309,12.657,12.5003,12.509,150505.0
2023-10-23 15:30:00,14.37,14.39,14.33,14.35,283055.0,12.509,12.5264,12.4742,12.4916,283055.0
2023-10-24 09:30:00,14.52,14.68,14.45,14.62,142176.0,12.6396,12.7789,12.5787,12.7266,142176.0
2023-10-24 10:00:00,14.61,14.65,14.52,14.63,100264.0,12.7179,12.7528,12.6396,12.7354,100264.0
2023-10-24 10:30:00,14.63,14.66,14.52,14.52,111836.0,12.7354,12.7615,12.6396,12.6396,111836.0
2023-10-24 11:00:00,14.52,14.52,14.41,14.49,196796.0,12.6396,12.6396,12.5438,12.6135,196796.0
2023-10-24 11:30:00,14.49,14.5,14.44,14.45,82868.0,12.6135,12.6222,12.57,12.5787,82868.0
2023-10-24 12:00:00,14.45,14.47,14.37,14.39,129249.0,12.5787,12.5961,12.509,12.5264,129249.0
2023-10-24 12:30:00,14.39,14.42,14.37,14.4,73078.0,12.5264,12.5525,12.509,12.5351,73078.0
2023-10-24 13:00:00,14.39,14.44,14.34,14.44,97757.0,12.5264,12.57,12.4829,12.57,97757.0
2023-10-24 13:30:00,14.45,14.48,14.43,14.46,100365.0,12.5787,12.6048,12.5613,12.5874,100365.0
2023-10-24 14:00:00,14.46,14.48,14.43,14.47,206302.0,12.5874,12.6048,12.5613,12.5961,206302.0
2023-10-24 14:30:00,14.47,14.56,14.47,14.54,112924.0,12.5961,12.6744,12.5961,12.657,112924.0
2023-10-24 15:00:00,14.54,14.59,14.54,14.59,174888.0,12.657,12.7005,12.657,12.7005,174888.0
2023-10-24 15:30:00,14.59,14.61,14.56,14.57,456215.0,12.7005,12.7179,12.6744,12.6831,456215.0
2023-10-25 09:30:00,14.45,14.48,14.38,14.42,71183.0,12.5787,12.6048,12.5177,12.5525,71183.0
2023-10-25 10:00:00,14.43,14.43,14.36,14.42,82198.0,12.5613,12.5613,12.5003,12.5525,82198.0
2023-10-25 10:30:00,14.43,14.55,14.42,14.54,73592.0,12.5613,12.6657,12.5525,12.657,73592.0
2023-10-25 11:00:00,14.54,14.63,14.53,14.62,109349.0,12.657,12.7354,12.6483,12.7266,109349.0
2023-10-25 11:30:00,14.62,14.62,14.55,14.57,102088.0,12.7266,12.7266,12.6657,12.6831,102088.0
2023-10-25 12:00:00,14.56,14.56,14.49,14.51,86673.0,12.6744,12.6744,12.6135,12.6309,86673.0
2023-10-25 12:30:00,14.5,14.55,14.47,14.48,76496.0,12.6222,12.6657,12.5961,12.6048,76496.0
2023-10-25 13:00:00,14.48,14.56,14.46,14.53,98720.0,12.6048,12.6744,12.5874,12.6483,98720.0
2023-10-25 13:30:00,14.53,14.54,14.48,14.54,94430.0,12.6483,12.657,12.6048,12.657,94430.0
2023-10-25 14:00:00,14.54,14.56,14.5,14.51,296480.0,12.657,12.6744,12.6222,12.6309,296480.0
2023-10-25 14:30:00,14.51,14.51,14.45,14.49,106425.0,12.6309,12.6309,12.5787,12.6135,106425.0
2023-10-25 15:00:00,14.5,14.54,14.44,14.45,229732.0,12.6222,12.657,12.57,12.5787,229732.0
2023-10-25 15:30:00,14.44,14.52,14.44,14.49,371779.0,12.57,12.6396,12.57,12.6135,371779.0
2023-10-26 09:30:00,14.59,14.79,14.59,14.73,178325.0,12.7005,12.8746,12.7005,12.8224,178325.0
2023-10-26 10:00:00,14.72,14.82,14.64,14.81,189772.0,12.8137,12.9007,12.7441,12.892,189772.0
2023-10-26 10:30:00,14.81,14.82,14.69,14.78,248420.0,12.892,12.9007,12.7876,12.8659,248420.0
2023-10-26 11:00:00,14.78,14.79,14.6,14.63,443462.0,12.8659,12.8746,12.7092,12.7354,443462.0
2023-10-26 11:30:00,14.63,14.66,14.57,14.59,148910.0,12.7354,12.7615,12.6831,12.7005,148910.0
2023-10-26 12:00:00,14.58,14.58,14.47,14.5,149843.0,12.6918,12.6918,12.5961,12.6222,149843.0
2023-10-26 12:30:00,14.5,14.51,14.46,14.48,83502.0,12.6222,12.6309,12.5874,12.6048,83502.0
2023-10-26 13:00:00,14.47,14.51,14.44,14.46,178409.0,12.5961,12.6309,12.57,12.5874,178409.0
2023-10-26 13:30:00,14.45,14.54,14.43,14.52,135203.0,12.5787,12.657,12.5613,12.6396,135203.0
2023-10-26 14:00:00,14.52,14.57,14.5,14.54,143581.0,12.6396,12.6831,12.6222,12.657,143581.0
2023-10-26 14:30:00,14.54,14.65,14.53,14.65,122473.0,12.657,12.7528,12.6483,12.7528,122473.0
2023-10-26 15:00:00,14.65,14.69,14.51,14.51,243958.0,12.7528,12.7876,12.6309,12.6309,243958.0
2023-10-26 15:30:00,14.51,14.53,14.4,14.45,1161507.0,12.6309,12.6483,12.5351,12.5787,1161507.0
2023-10-27 09:30:00,14.51,14.51,14.12,14.18,183343.0,12.6309,12.6309,12.2914,12.3436,183343.0
2023-10-27 10:00:00,14.17,14.27,14.12,14.22,152593.0,12.3349,12.422,12.2914,12.3785,152593.0
2023-10-27 10:30:00,14.21,14.3,14.14,14.29,147158.0,12.3697,12.4481,12.3088,12.4394,147158.0
2023-10-27 11:00:00,14.3,14.31,14.25,14.29,97313.0,12.4481,12.4568,12.4046,12.4394,97313.0
2023-10-27 11:30:00,14.29,14.35,14.22,14.32,74031.0,12.4394,12.4916,12.3785,12.4655,74031.0
2023-10-27 12:00:00,14.31,14.31,14.25,14.27,70060.0,12.4568,12.4568,12.4046,12.422,70060.0
2023-10-27 12:30:00,14.27,14.33,14.25,14.29,67024.0,12.422,12.4742,12.4046,12.4394,67024.0
2023-10-27 13:00:00,14.29,14.29,14.17,14.19,122674.0,12.4394,12.4394,12.3349,12.3523,122674.0
2023-10-27 13:30:00,14.19,14.19,14.11,14.14,104913.0,12.3523,12.3523,12.2827,12.3088,104913.0
2023-10-27 14:00:00,14.15,14.18,14.11,14.12,94718.0,12.3175,12.3436,12.2827,12.2914,94718.0
2023-10-27 14:30:00,14.12,14.18,14.07,14.08,133274.0,12.2914,12.3436,12.2479,12.2566,133274.0
2023-10-27 15:00:00,14.08,14.18,14.07,14.18,173766.0,12.2566,12.3436,12.2479,12.3436,173766.0
2023-10-27 15:30:00,14.18,14.22,14.12,14.14,465346.0,12.3436,12.3785,12.2914,12.3088,465346.0
2023-10-30 09:30:00,14.26,14.51,14.26,14.39,344960.0,12.4133,12.6309,12.4133,12.5264,344960.0
2023-10-30 10:00:00,14.39,14.44,14.22,14.26,175939.0,12.5264,12.57,12.3785,12.4133,175939.0
2023-10-30 10:30:00,14.26,14.27,14.13,14.14,97466.0,12.4133,12.422,12.3001,12.3088,97466.0
2023-10-30 11:00:00,14.15,14.17,13.93,14.0,241634.0,12.3175,12.3349,12.126,12.1869,241634.0
2023-10-30 11:30:00,14.0,14.05,13.98,14.02,77630.0,12.1869,12.2305,12.1695,12.2044,77630.0
2023-10-30 12:00:00,14.01,14.08,14.0,14.08,133759.0,12.1956,12.2566,12.1869,12.2566,133759.0
2023-10-30 12:30:00,14.08,14.09,14.01,14.02,149843.0,12.2566,12.2653,12.1956,12.2044,149843.0
2023-10-30 13:00:00,14.03,14.15,14.0,14.15,264490.0,12.2131,12.3175,12.1869,12.3175,264490.0
2023-10-30 13:30:00,14.15,14.16,14.11,14.14,98367.0,12.3175,12.3262,12.2827,12.3088,98367.0
2023-10-30 14:00:00,14.14,14.14,14.03,14.13,174258.0,12.3088,12.3088,12.2131,12.3001,174258.0
2023-10-30 14:30:00,14.13,14.19,14.12,14.17,87438.0,12.3001,12.3523,12.2914,12.3349,87438.0
2023-10-30 15:00:00,14.17,14.22,14.16,14.17,128428.0,12.3349,12.3785,12.3262,12.3349,128428.0
2023-10-30 15:30:00,14.17,14.24,14.13,14.24,480054.0,12.3349,12.3959,12.3001,12.3959,480054.0
2023-10-31 09:30:00,14.37,14.43,14.22,14.25,242821.0,12.509,12.5613,12.3785,12.4046,242821.0
2023-10-31 10:00:00,14.24,14.25,14.14,14.19,271334.0,12.3959,12.4046,12.3088,12.3523,271334.0
2023-10-31 10:30:00,14.18,14.44,14.17,14.44,507658.0,12.3436,12.57,12.3349,12.57,507658.0
2023-10-31 11:00:00,14.44,14.51,14.38,14.38,292382.0,12.57,12.6309,12.5177,12.5177,292382.0
2023-10-31 11:30:00,14.38,14.41,14.35,14.41,112725.0,12.5177,12.5438,12.4916,12.5438,112725.0
2023-10-31 12:00:00,14.41,14.41,14.3,14.32,216995.0,12.5438,12.5438,12.4481,12.4655,216995.0
2023-10-31 12:30:00,14.32,14.38,14.31,14.35,331314.0,12.4655,12.5177,12.4568,12.4916,331314.0
2023-10-31 13:00:00,14.35,14.42,14.35,14.38,121434.0,12.4916,12.5525,12.4916,12.5177,121434.0
2023-10-31 13:30:00,14.38,14.41,14.33,14.36,309374.0,12.5177,12.5438,12.4742,12.5003,309374.0
2023-10-31 14:00:00,14.36,14.37,14.28,14.31,134193.0,12.5003,12.509,12.4307,12.4568,134193.0
2023-10-31 14:30:00,14.31,14.38,14.27,14.37,398003.0,12.4568,12.5177,12.422,12.509,398003.0
2023-10-31 15:00:00,14.37,14.38,14.31,14.33,211968.0,12.509,12.5177,12.4568,12.4742,211968.0
2023-10-31 15:30:00,14.33,14.35,14.25,14.35,1325408.0,12.4742,12.4916,12.4046,12.4916,1325408.0
2023-11-01 09:30:00,14.38,14.38,14.1,14.27,128287.0,12.5177,12.5177,12.274,12.422,128287.0
2023-11-01 10:00:00,14.27,14.37,14.24,14.36,90325.0,12.422,12.509,12.3959,12.5003,90325.0
2023-11-01 10:30:00,14.35,14.41,14.34,14.38,128547.0,12.4916,12.5438,12.4829,12.5177,128547.0
2023-11-01 11:00:00,14.37,14.37,14.21,14.25,102620.0,12.509,12.509,12.3697,12.4046,102620.0
2023-11-01 11:30:00,14.25,14.39,14.24,14.37,109907.0,12.4046,12.5264,12.3959,12.509,109907.0
2023-11-01 12:00:00,14.36,14.4,14.3,14.37,1007466.0,12.5003,12.5351,12.4481,12.509,1007466.0
2023-11-01 12:30:00,14.37,14.42,14.28,14.32,684709.0,12.509,12.5525,12.4307,12.4655,684709.0
2023-11-01 13:00:00,14.31,14.32,14.2,14.24,168723.0,12.4568,12.4655,12.361,12.3959,168723.0
2023-11-01 13:30:00,14.24,14.3,14.21,14.29,130496.0,12.3959,12.4481,12.3697,12.4394,130496.0
2023-11-01 14:00:00,14.3,14.35,14.24,14.31,172596.0,12.4481,12.4916,12.3959,12.4568,172596.0
2023-11-01 14:30:00,14.31,14.37,14.23,14.35,262461.0,12.4568,12.509,12.3872,12.4916,262461.0
2023-11-01 15:00:00,14.35,14.49,14.35,14.43,358864.0,12.4916,12.6135,12.4916,12.5613,358864.0
2023-11-01 15:30:00,14.43,14.57,14.41,14.57,1285495.0,12.5613,12.6831,12.5438,12.6831,1285495.0
2023-11-02 09:30:00,14.89,15.01,14.8,14.88,321574.0,12.9617,13.0661,12.8833,12.953,321574.0
2023-11-02 10:00:00,14.89,14.91,14.74,14.79,374207.0,12.9617,12.9791,12.8311,12.8746,374207.0
2023-11-02 10:30:00,14.79,14.84,14.76,14.81,312933.0,12.8746,12.9182,12.8485,12.892,312933.0
2023-11-02 11:00:00,14.81,14.92,14.79,14.92,245240.0,12.892,12.9878,12.8746,12.9878,245240.0
2023-11-02 11:30:00,14.92,14.96,14.91,14.93,129010.0,12.9878,13.0226,12.9791,12.9965,129010.0
2023-11-02 12:00:00,14.92,14.94,14.88,14.91,151766.0,12.9878,13.0052,12.953,12.9791,151766.0
2023-11-02 12:30:00,14.91,14.98,14.9,14.96,202775.0,12.9791,13.04,12.9704,13.0226,202775.0
2023-11-02 13:00:00,14.95,15.06,14.95,15.04,205963.0,13.0139,13.1097,13.0139,13.0923,205963.0
2023-11-02 13:30:00,15.04,15.09,15.03,15.06,169263.0,13.0923,13.1358,13.0836,13.1097,169263.0
2023-11-02 14:00:00,15.06,15.06,15.01,15.03,146345.0,13.1097,13.1097,13.0661,13.0836,146345.0
2023-11-02 14:30:00,15.02,15.05,15.0,15.0,134573.0,13.0748,13.101,13.0574,13.0574,134573.0
2023-11-02 15:00:00,15.0,15.05,14.97,14.98,292065.0,13.0574,13.101,13.0313,13.04,292065.0
2023-11-02 15:30:00,14.98,15.02,14.94,14.99,752869.0,13.04,13.0748,13.0052,13.0487,752869.0
2023-11-03 09:30:00,15.39,15.59,15.0,15.18,298668.0,13.3969,13.571,13.0574,13.2141,298668.0
2023-11-03 10:00:00,15.19,15.22,14.85,14.87,458039.0,13.2228,13.2489,12.9269,12.9443,458039.0
2023-11-03 10:30:00,14.87,14.89,14.78,14.79,265978.0,12.9443,12.9617,12.8659,12.8746,265978.0
2023-11-03 11:00:00,14.79,14.84,14.74,14.75,362771.0,12.8746,12.9182,12.8311,12.8398,362771.0
2023-11-03 11:30:00,14.76,15.0,14.75,15.0,241998.0,12.8485,13.0574,12.8398,13.0574,241998.0
2023-11-03 12:00:00,14.99,15.17,14.97,15.0,285742.0,13.0487,13.2054,13.0313,13.0574,285742.0
2023-11-03 12:30:00,14.99,15.05,14.96,14.98,258330.0,13.0487,13.101,13.0226,13.04,258330.0
2023-11-03 13:00:00,14.98,15.0,14.93,14.96,199865.0,13.04,13.0574,12.9965,13.0226,199865.0
2023-11-03 13:30:00,14.97,15.09,14.96,15.07,147567.0,13.0313,13.1358,13.0226,13.1184,147567.0
2023-11-03 14:00:00,15.07,15.08,14.92,14.94,197061.0,13.1184,13.1271,12.9878,13.0052,197061.0
2023-11-03 14:30:00,14.94,14.97,14.93,14.94,160718.0,13.0052,13.0313,12.9965,13.0052,160718.0
2023-11-03 15:00:00,14.94,14.95,14.87,14.91,288492.0,13.0052,13.0139,12.9443,12.9791,288492.0
2023-11-03 15:30:00,14.9,14.98,14.88,14.9,1226018.0,12.9704,13.04,12.953,12.9704,1226018.0
2023-11-06 09:30:00,14.91,14.94,14.71,14.87,193480.0,12.9791,13.0052,12.805,12.9443,193480.0
2023-11-06 10:00:00,14.87,14.96,14.82,14.93,254558.0,12.9443,13.0226,12.9007,12.9965,254558.0
2023-11-06 10:30:00,14.94,15.14,14.92,15.13,295072.0,13.0052,13.1793,12.9878,13.1706,295072.0
2023-11-06 11:00:00,15.13,15.21,15.1,15.14,236194.0,13.1706,13.2402,13.1445,13.1793,236194.0
2023-11-06 11:30:00,15.14,15.16,15.08,15.13,152743.0,13.1793,13.1967,13.1271,13.1706,152743.0
2023-11-06 12:00:00,15.13,15.16,15.08,15.11,145471.0,13.1706,13.1967,13.1271,13.1532,145471.0
2023-11-06 12:30:00,15.11,15.18,15.1,15.16,124776.0,13.1532,13.2141,13.1445,13.1967,124776.0
2023-11-06 13:00:00,15.16,15.16,15.1,15.15,153636.0,13.1967,13.1967,13.1445,13.188,153636.0
2023-11-06 13:30:00,15.14,15.14,15.03,15.11,138202.0,13.1793,13.1793,13.0836,13.1532,138202.0
2023-11-06 14:00:00,15.11,15.22,15.11,15.21,216017.0,13.1532,13.2489,13.1532,13.2402,216017.0
2023-11-06 14:30:00,15.21,15.23,15.15,15.17,304504.0,13.2402,13.2577,13.188,13.2054,304504.0
2023-11-06 15:00:00,15.17,15.18,15.11,15.15,255401.0,13.2054,13.2141,13.1532,13.188,255401.0
2023-11-06 15:30:00,15.15,15.18,15.12,15.16,902246.0,13.188,13.2141,13.1619,13.1967,902246.0
2023-11-07 09:30:00,15.07,15.22,14.65,14.77,644708.0,13.1184,13.2489,12.7528,12.8572,644708.0
2023-11-07 10:00:00,14.77,14.81,14.7,14.75,521611.0,12.8572,12.892,12.7963,12.8398,521611.0
2023-11-07 10:30:00,14.74,14.76,14.55,14.68,679938.0,12.8311,12.8485,12.6657,12.7789,679938.0
2023-11-07 11:00:00,14.69,14.77,14.68,14.71,403742.0,12.7876,12.8572,12.7789,12.805,403742.0
2023-11-07 11:30:00,14.71,14.73,14.63,14.67,262525.0,12.805,12.8224,12.7354,12.7702,262525.0
2023-11-07 12:00:00,14.67,14.68,14.59,14.62,205060.0,12.7702,12.7789,12.7005,12.7266,205060.0
2023-11-07 12:30:00,14.61,14.66,14.59,14.65,163406.0,12.7179,12.7615,12.7005,12.7528,163406.0
2023-11-07 13:00:00,14.66,14.68,14.64,14.67,213603.0,12.7615,12.7789,12.7441,12.7702,213603.0
2023-11-07 13:30:00,14.67,14.7,14.66,14.68,543262.0,12.7702,12.7963,12.7615,12.7789,543262.0
2023-11-07 14:00:00,14.68,14.77,14.67,14.77,371128.0,12.7789,12.8572,12.7702,12.8572,371128.0
2023-11-07 14:30:00,14.77,14.78,14.69,14.72,257548.0,12.8572,12.8659,12.7876,12.8137,257548.0
2023-11-07 15:00:00,14.72,14.74,14.69,14.71,259847.0,12.8137,12.8311,12.7876,12.805,259847.0
2023-11-07 15:30:00,14.71,14.72,14.63,14.64,945588.0,12.805,12.8137,12.7354,12.7441,945588.0
2023-11-08 09:30:00,14.65,14.81,14.6,14.68,162197.0,12.7528,12.892,12.7092,12.7789,162197.0
2023-11-08 10:00:00,14.69,14.72,14.6,14.69,132004.0,12.7876,12.8137,12.7092,12.7876,132004.0
2023-11-08 10:30:00,14.69,14.72,14.62,14.71,97953.0,12.7876,12.8137,12.7266,12.805,97953.0
2023-11-08 11:00:00,14.71,14.76,14.63,14.65,93588.0,12.805,12.8485,12.7354,12.7528,93588.0
2023-11-08 11:30:00,14.66,14.76,14.63,14.74,75342.0,12.7615,12.8485,12.7354,12.8311,75342.0
2023-11-08 12:00:00,14.74,14.8,14.69,14.78,121993.0,12.8311,12.8833,12.7876,12.8659,121993.0
2023-11-08 12:30:00,14.77,14.77,14.69,14.71,138273.0,12.8572,12.8572,12.7876,12.805,138273.0
2023-11-08 13:00:00,14.71,14.78,14.7,14.78,156708.0,12.805,12.8659,12.7963,12.8659,156708.0
2023-11-08 13:30:00,14.78,14.79,14.74,14.75,88466.0,12.8659,12.8746,12.8311,12.8398,88466.0
2023-11-08 14:00:00,14.75,14.77,14.73,14.77,80328.0,12.8398,12.8572,12.8224,12.8572,80328.0
2023-11-08 14:30:00,14.77,14.79,14.74,14.75,114555.0,12.8572,12.8746,12.8311,12.8398,114555.0
2023-11-08 15:00:00,14.75,14.76,14.72,14.75,157032.0,12.8398,12.8485,12.8137,12.8398,157032.0
2023-11-08 15:30:00,14.75,14.83,14.73,14.81,451282.0,12.8398,12.9095,12.8224,12.892,451282.0
2023-11-09 09:30:00,14.81,14.86,14.67,14.74,79640.0,12.892,12.9356,12.7702,12.8311,79640.0
2023-11-09 10:00:00,14.75,14.77,14.64,14.68,290285.0,12.8398,12.8572,12.7441,12.7789,290285.0
2023-11-09 10:30:00,14.68,14.71,14.6,14.63,144646.0,12.7789,12.805,12.7092,12.7354,144646.0
2023-11-09 11:00:00,14.63,14.67,14.56,14.63,92466.0,12.7354,12.7702,12.6744,12.7354,92466.0
2023-11-09 11:30:00,14.62,14.66,14.58,14.59,124973.0,12.7266,12.7615,12.6918,12.7005,124973.0
2023-11-09 12:00:00,14.59,14.61,14.56,14.58,79988.0,12.7005,12.7179,12.6744,12.6918,79988.0
2023-11-09 12:30:00,14.58,14.59,14.54,14.56,59669.0,12.6918,12.7005,12.657,12.6744,59669.0
2023-11-09 13:00:00,14.56,14.57,14.4,14.42,112301.0,12.6744,12.6831,12.5351,12.5525,112301.0
2023-11-09 13:30:00,14.42,14.42,14.34,14.34,96638.0,12.5525,12.5525,12.4829,12.4829,96638.0
2023-11-09 14:00:00,14.34,14.37,14.28,14.35,139544.0,12.4829,12.509,12.4307,12.4916,139544.0
2023-11-09 14:30:00,14.36,14.4,14.33,14.38,181165.0,12.5003,12.5351,12.4742,12.5177,181165.0
2023-11-09 15:00:00,14.38,14.41,14.3,14.31,231549.0,12.5177,12.5438,12.4481,12.4568,231549.0
2023-11-09 15:30:00,14.31,14.33,14.23,14.26,504746.0,12.4568,12.4742,12.3872,12.4133,504746.0
2023-11-10 09:30:00,14.32,14.37,14.16,14.29,125398.0,12.4655,12.509,12.3262,12.4394,125398.0
2023-11-10 10:00:00,14.29,14.41,14.24,14.36,91885.0,12.4394,12.5438,12.3959,12.5003,91885.0
2023-11-10 10:30:00,14.36,14.41,14.33,14.38,107261.0,12.5003,12.5438,12.4742,12.5177,107261.0
2023-11-10 11:00:00,14.38,14.44,14.35,14.42,98567.0,12.5177,12.57,12.4916,12.5525,98567.0
2023-11-10 11:30:00,14.43,14.46,14.41,14.46,94691.0,12.5613,12.5874,12.5438,12.5874,94691.0
2023-11-10 12:00:00,14.46,14.5,14.44,14.49,116921.0,12.5874,12.6222,12.57,12.6135,116921.0
2023-11-10 12:30:00,14.49,14.52,14.44,14.49,139021.0,12.6135,12.6396,12.57,12.6135,139021.0
2023-11-10 13:00:00,14.48,14.55,14.46,14.51,92810.0,12.6048,12.6657,12.5874,12.6309,92810.0
2023-11-10 13:30:00,14.52,14.54,14.5,14.53,98336.0,12.6396,12.657,12.6222,12.6483,98336.0
2023-11-10 14:00:00,14.53,14.58,14.51,14.55,102657.0,12.6483,12.6918,12.6309,12.6657,102657.0
2023-11-10 14:30:00,14.55,14.58,14.5,14.51,112389.0,12.6657,12.6918,12.6222,12.6309,112389.0
2023-11-10 15:00:00,14.52,14.56,14.49,14.56,164208.0,12.6396,12.6744,12.6135,12.6744,164208.0
2023-11-10 15:30:00,14.56,14.57,14.49,14.51,461917.0,12.6744,12.6831,12.6135,12.6309,461917.0
2023-11-13 09:30:00,14.11,14.19,13.9,13.97,210417.0,12.5554,12.6266,12.3686,12.4309,210417.0
2023-11-13 10:00:00,13.96,13.99,13.87,13.94,141049.0,12.422,12.4487,12.3419,12.4042,141049.0
2023-11-13 10:30:00,13.94,13.95,13.86,13.88,78227.0,12.4042,12.4131,12.333,12.3508,78227.0
2023-11-13 11:00:00,13.88,13.99,13.87,13.97,119762.0,12.3508,12.4487,12.3419,12.4309,119762.0
2023-11-13 11:30:00,13.98,13.99,13.95,13.98,113685.0,12.4398,12.4487,12.4131,12.4398,113685.0
2023-11-13 12:00:00,13.98,13.99,13.94,13.96,85427.0,12.4398,12.4487,12.4042,12.422,85427.0
2023-11-13 12:30:00,13.95,13.98,13.93,13.97,80570.0,12.4131,12.4398,12.3953,12.4309,80570.0
2023-11-13 13:00:00,13.98,13.99,13.95,13.97,67823.0,12.4398,12.4487,12.4131,12.4309,67823.0
2023-11-13 13:30:00,13.96,13.98,13.9,13.91,189192.0,12.422,12.4398,12.3686,12.3775,189192.0
2023-11-13 14:00:00,13.91,13.93,13.87,13.89,149078.0,12.3775,12.3953,12.3419,12.3597,149078.0
2023-11-13 14:30:00,13.89,13.94,13.89,13.93,158090.0,12.3597,12.4042,12.3597,12.3953,158090.0
2023-11-13 15:00:00,13.93,13.98,13.92,13.95,127738.0,12.3953,12.4398,12.3864,12.4131,127738.0
2023-11-13 15:30:00,13.94,13.98,13.93,13.95,362473.0,12.4042,12.4398,12.3953,12.4131,362473.0
2023-11-14 09:30:00,14.54,14.75,14.44,14.73,319061.0,12.9381,13.1249,12.8491,13.1071,319061.0
2023-11-14 10:00:00,14.73,14.8,14.68,14.79,301123.0,13.1071,13.1694,13.0627,13.1605,301123.0
2023-11-14 10:30:00,14.79,14.9,14.76,14.89,190703.0,13.1605,13.2584,13.1338,13.2495,190703.0
2023-11-14 11:00:00,14.9,15.02,14.89,14.99,286405.0,13.2584,13.3652,13.2495,13.3385,286405.0
2023-11-14 11:30:00,14.98,15.07,14.93,14.94,165911.0,13.3296,13.4097,13.2851,13.294,165911.0
2023-11-14 12:00:00,14.93,14.93,14.84,14.85,225644.0,13.2851,13.2851,13.205,13.2139,225644.0
2023-11-14 12:30:00,14.84,14.87,14.76,14.77,92670.0,13.205,13.2317,13.1338,13.1427,92670.0
2023-11-14 13:00:00,14.77,14.79,14.72,14.73,117090.0,13.1427,13.1605,13.0982,13.1071,117090.0
2023-11-14 13:30:00,14.74,14.78,14.73,14.73,201529.0,13.116,13.1516,13.1071,13.1071,201529.0
2023-11-14 14:00:00,14.73,14.74,14.65,14.68,193640.0,13.1071,13.116,13.036,13.0627,193640.0
2023-11-14 14:30:00,14.68,14.7,14.64,14.66,223853.0,13.0627,13.0804,13.0271,13.0449,223853.0
2023-11-14 15:00:00,14.66,14.75,14.64,14.74,240825.0,13.0449,13.1249,13.0271,13.116,240825.0
2023-11-14 15:30:00,14.74,14.78,14.7,14.74,448261.0,13.116,13.1516,13.0804,13.116,448261.0
2023-11-15 09:30:00,14.62,14.82,14.62,14.77,138467.0,13.0093,13.1872,13.0093,13.1427,138467.0
2023-11-15 10:00:00,14.78,14.89,14.78,14.87,178942.0,13.1516,13.2495,13.1516,13.2317,178942.0
2023-11-15 10:30:00,14.87,14.9,14.78,14.79,331946.0,13.2317,13.2584,13.1516,13.1605,331946.0
2023-11-15 11:00:00,14.78,14.89,14.78,14.87,325397.0,13.1516,13.2495,13.1516,13.2317,325397.0
2023-11-15 11:30:00,14.88,14.92,14.75,14.76,171086.0,13.2406,13.2762,13.1249,13.1338,171086.0
2023-11-15 12:00:00,14.77,14.82,14.71,14.81,155517.0,13.1427,13.1872,13.0893,13.1783,155517.0
2023-11-15 12:30:00,14.81,14.82,14.78,14.79,88651.0,13.1783,13.1872,13.1516,13.1605,88651.0
2023-11-15 13:00:00,14.8,14.81,14.75,14.76,139202.0,13.1694,13.1783,13.1249,13.1338,139202.0
2023-11-15 13:30:00,14.76,14.78,14.75,14.78,91724.0,13.1338,13.1516,13.1249,13.1516,91724.0
2023-11-15 14:00:00,14.78,14.82,14.77,14.82,147462.0,13.1516,13.1872,13.1427,13.1872,147462.0
2023-11-15 14:30:00,14.82,14.84,14.77,14.8,162890.0,13.1872,13.205,13.1427,13.1694,162890.0
2023-11-15 15:00:00,14.79,14.82,14.77,14.79,296864.0,13.1605,13.1872,13.1427,13.1605,296864.0
2023-11-15 15:30:00,14.79,14.8,14.73,14.75,893568.0,13.1605,13.1694,13.1071,13.1249,893568.0
2023-11-16 09:30:00,14.77,14.85,14.6,14.64,139935.0,13.1427,13.2139,12.9915,13.0271,139935.0
2023-11-16 10:00:00,14.63,14.68,14.57,14.65,86808.0,13.0182,13.0627,12.9648,13.036,86808.0
2023-11-16 10:30:00,14.64,14.68,14.5,14.54,148352.0,13.0271,13.0627,12.9025,12.9381,148352.0
2023-11-16 11:00:00,14.54,14.6,14.52,14.59,173322.0,12.9381,12.9915,12.9203,12.9826,173322.0
2023-11-16 11:30:00,14.59,14.61,14.56,14.56,75085.0,12.9826,13.0004,12.9559,12.9559,75085.0
2023-11-16 12:00:00,14.56,14.63,14.55,14.58,92024.0,12.9559,13.0182,12.947,12.9737,92024.0
2023-11-16 12:30:00,14.58,14.64,14.56,14.62,74033.0,12.9737,13.0271,12.9559,13.0093,74033.0
2023-11-16 13:00:00,14.62,14.68,14.6,14.63,193517.0,13.0093,13.0627,12.9915,13.0182,193517.0
2023-11-16 13:30:00,14.63,14.63,14.55,14.61,278352.0,13.0182,13.0182,12.947,13.0004,278352.0
2023-11-16 14:00:00,14.61,14.64,14.53,14.54,163299.0,13.0004,13.0271,12.9292,12.9381,163299.0
2023-11-16 14:30:00,14.54,14.58,14.5,14.51,217974.0,12.9381,12.9737,12.9025,12.9114,217974.0
2023-11-16 15:00:00,14.51,14.54,14.47,14.53,251660.0,12.9114,12.9381,12.8758,12.9292,251660.0
2023-11-16 15:30:00,14.53,14.53,14.39,14.39,975406.0,12.9292,12.9292,12.8046,12.8046,975406.0
2023-11-17 09:30:00,14.56,14.59,14.28,14.33,172220.0,12.9559,12.9826,12.7067,12.7512,172220.0
2023-11-17 10:00:00,14.33,14.36,14.28,14.33,207506.0,12.7512,12.7779,12.7067,12.7512,207506.0
2023-11-17 10:30:00,14.33,14.37,14.28,14.36,157572.0,12.7512,12.7868,12.7067,12.7779,157572.0
2023-11-17 11:00:00,14.36,14.36,14.26,14.27,122914.0,12.7779,12.7779,12.6889,12.6978,122914.0
2023-11-17 11:30:00,14.26,14.34,14.21,14.32,153383.0,12.6889,12.7601,12.6444,12.7423,153383.0
2023-11-17 12:00:00,14.32,14.34,14.26,14.27,145403.0,12.7423,12.7601,12.6889,12.6978,145403.0
2023-11-17 12:30:00,14.26,14.3,14.26,14.29,63850.0,12.6889,12.7245,12.6889,12.7156,63850.0
2023-11-17 13:00:00,14.29,14.3,14.25,14.25,83673.0,12.7156,12.7245,12.68,12.68,83673.0
2023-11-17 13:30:00,14.26,14.26,14.21,14.24,151621.0,12.6889,12.6889,12.6444,12.6711,151621.0
2023-11-17 14:00:00,14.24,14.24,14.21,14.24,137964.0,12.6711,12.6711,12.6444,12.6711,137964.0
2023-11-17 14:30:00,14.23,14.25,14.19,14.21,158816.0,12.6622,12.68,12.6266,12.6444,158816.0
2023-11-17 15:00:00,14.21,14.23,14.18,14.2,246515.0,12.6444,12.6622,12.6177,12.6355,246515.0
2023-11-17 15:30:00,14.2,14.26,14.17,14.25,685545.0,12.6355,12.6889,12.6088,12.68,685545.0
2023-11-20 09:30:00,14.16,14.17,14.0,14.14,191153.0,12.5999,12.6088,12.4576,12.5821,191153.0
2023-11-20 10:00:00,14.14,14.33,14.09,14.31,294421.0,12.5821,12.7512,12.5377,12.7334,294421.0
2023-11-20 10:30:00,14.3,14.4,14.28,14.33,216042.0,12.7245,12.8135,12.7067,12.7512,216042.0
2023-11-20 11:00:00,14.32,14.4,14.29,14.4,289372.0,12.7423,12.8135,12.7156,12.8135,289372.0
2023-11-20 11:30:00,14.4,14.55,14.4,14.49,296590.0,12.8135,12.947,12.8135,12.8936,296590.0
2023-11-20 12:00:00,14.49,14.54,14.46,14.5,364980.0,12.8936,12.9381,12.8669,12.9025,364980.0
2023-11-20 12:30:00,14.49,14.5,14.41,14.48,288557.0,12.8936,12.9025,12.8224,12.8847,288557.0
2023-11-20 13:00:00,14.48,14.54,14.47,14.5,355950.0,12.8847,12.9381,12.8758,12.9025,355950.0
2023-11-20 13:30:00,14.5,14.6,14.5,14.56,337012.0,12.9025,12.9915,12.9025,12.9559,337012.0
2023-11-20 14:00:00,14.55,14.7,14.54,14.7,396041.0,12.947,13.0804,12.9381,13.0804,396041.0
2023-11-20 14:30:00,14.7,14.73,14.65,14.67,454803.0,13.0804,13.1071,13.036,13.0538,454803.0
2023-11-20 15:00:00,14.67,14.7,14.63,14.64,342462.0,13.0538,13.0804,13.0182,13.0271,342462.0
2023-11-20 15:30:00,14.63,14.65,14.58,14.64,813252.0,13.0182,13.036,12.9737,13.0271,813252.0
2023-11-21 09:30:00,14.54,14.67,14.24,14.33,190201.0,12.9381,13.0538,12.6711,12.7512,190201.0
2023-11-21 10:00:00,14.32,14.38,14.23,14.25,151670.0,12.7423,12.7957,12.6622,12.68,151670.0
2023-11-21 10:30:00,14.25,14.32,14.21,14.23,211471.0,12.68,12.7423,12.6444,12.6622,211471.0
2023-11-21 11:00:00,14.23,14.28,14.16,14.26,191839.0,12.6622,12.7067,12.5999,12.6889,191839.0
2023-11-21 11:30:00,14.26,14.28,14.14,14.15,103140.0,12.6889,12.7067,12.5821,12.591,103140.0
2023-11-21 12:00:00,14.15,14.27,14.14,14.26,145687.0,12.591,12.6978,12.5821,12.6889,145687.0
2023-11-21 12:30:00,14.26,14.3,14.24,14.29,96223.0,12.6889,12.7245,12.6711,12.7156,96223.0
2023-11-21 13:00:00,14.29,14.29,14.23,14.25,125028.0,12.7156,12.7156,12.6622,12.68,125028.0
2023-11-21 13:30:00,14.26,14.27,14.21,14.22,81660.0,12.6889,12.6978,12.6444,12.6533,81660.0
2023-11-21 14:00:00,14.23,14.25,14.15,14.2,130864.0,12.6622,12.68,12.591,12.6355,130864.0
2023-11-21 14:30:00,14.2,14.22,14.15,14.2,119416.0,12.6355,12.6533,12.591,12.6355,119416.0
2023-11-21 15:00:00,14.21,14.24,14.18,14.2,122787.0,12.6444,12.6711,12.6177,12.6355,122787.0
2023-11-21 15:30:00,14.2,14.29,14.18,14.29,620536.0,12.6355,12.7156,12.6177,12.7156,620536.0
2023-11-22 09:30:00,14.47,14.5,14.28,14.33,127656.0,12.8758,12.9025,12.7067,12.7512,127656.0
2023-11-22 10:00:00,14.33,14.38,14.29,14.31,122897.0,12.7512,12.7957,12.7156,12.7334,122897.0
2023-11-22 10:30:00,14.3,14.35,14.28,14.3,132094.0,12.7245,12.769,12.7067,12.7245,132094.0
2023-11-22 11:00:00,14.31,14.32,14.22,14.25,173907.0,12.7334,12.7423,12.6533,12.68,173907.0
2023-11-22 11:30:00,14.25,14.3,14.23,14.29,185986.0,12.68,12.7245,12.6622,12.7156,185986.0
2023-11-22 12:00:00,14.29,14.33,14.24,14.24,148261.0,12.7156,12.7512,12.6711,12.6711,148261.0
2023-11-22 12:30:00,14.25,14.25,14.16,14.18,286275.0,12.68,12.68,12.5999,12.6177,286275.0
2023-11-22 13:00:00,14.18,14.23,14.14,14.23,382185.0,12.6177,12.6622,12.5821,12.6622,382185.0
2023-11-22 13:30:00,14.23,14.26,14.21,14.24,130215.0,12.6622,12.6889,12.6444,12.6711,130215.0
2023-11-22 14:00:00,14.25,14.28,14.24,14.28,147647.0,12.68,12.7067,12.6711,12.7067,147647.0
2023-11-22 14:30:00,14.28,14.3,14.22,14.29,130439.0,12.7067,12.7245,12.6533,12.7156,130439.0
2023-11-22 15:00:00,14.29,14.37,14.29,14.37,185197.0,12.7156,12.7868,12.7156,12.7868,185197.0
2023-11-22 15:30:00,14.37,14.41,14.35,14.41,493085.0,12.7868,12.8224,12.769,12.8224,493085.0
2023-11-24 09:30:00,14.32,14.45,14.23,14.38,145333.0,12.7423,12.858,12.6622,12.7957,145333.0
2023-11-24 10:00:00,14.38,14.41,14.34,14.4,103248.0,12.7957,12.8224,12.7601,12.8135,103248.0
2023-11-24 10:30:00,14.4,14.41,14.33,14.37,74543.0,12.8135,12.8224,12.7512,12.7868,74543.0
2023-11-24 11:00:00,14.37,14.48,14.36,14.42,107971.0,12.7868,12.8847,12.7779,12.8313,107971.0
2023-11-24 11:30:00,14.42,14.43,14.36,14.4,72356.0,12.8313,12.8402,12.7779,12.8135,72356.0
2023-11-24 12:00:00,14.4,14.44,14.39,14.4,85065.0,12.8135,12.8491,12.8046,12.8135,85065.0
2023-11-24 12:30:00,14.4,14.48,14.36,14.47,351694.0,12.8135,12.8847,12.7779,12.8758,351694.0
2023-11-27 09:30:00,14.4,14.45,14.24,14.39,133127.0,12.8135,12.858,12.6711,12.8046,133127.0
2023-11-27 10:00:00,14.4,14.53,14.4,14.52,78549.0,12.8135,12.9292,12.8135,12.9203,78549.0
2023-11-27 10:30:00,14.51,14.51,14.43,14.45,96236.0,12.9114,12.9114,12.8402,12.858,96236.0
2023-11-27 11:00:00,14.44,14.49,14.39,14.48,136776.0,12.8491,12.8936,12.8046,12.8847,136776.0
2023-11-27 11:30:00,14.48,14.48,14.43,14.44,57194.0,12.8847,12.8847,12.8402,12.8491,57194.0
2023-11-27 12:00:00,14.44,14.51,14.43,14.51,82364.0,12.8491,12.9114,12.8402,12.9114,82364.0
2023-11-27 12:30:00,14.5,14.53,14.49,14.5,73383.0,12.9025,12.9292,12.8936,12.9025,73383.0
2023-11-27 13:00:00,14.49,14.54,14.48,14.53,83157.0,12.8936,12.9381,12.8847,12.9292,83157.0
2023-11-27 13:30:00,14.53,14.56,14.52,14.56,103461.0,12.9292,12.9559,12.9203,12.9559,103461.0
2023-11-27 14:00:00,14.56,14.6,14.55,14.6,81715.0,12.9559,12.9915,12.947,12.9915,81715.0
2023-11-27 14:30:00,14.6,14.61,14.55,14.58,106931.0,12.9915,13.0004,12.947,12.9737,106931.0
2023-11-27 15:00:00,14.58,14.58,14.51,14.52,167016.0,12.9737,12.9737,12.9114,12.9203,167016.0
2023-11-27 15:30:00,14.52,14.56,14.51,14.53,453383.0,12.9203,12.9559,12.9114,12.9292,453383.0
2023-11-28 09:30:00,14.46,14.48,14.3,14.39,112889.0,12.8669,12.8847,12.7245,12.8046,112889.0
2023-11-28 10:00:00,14.39,14.6,14.39,14.6,179522.0,12.8046,12.9915,12.8046,12.9915,179522.0
2023-11-28 10:30:00,14.6,14.74,14.57,14.74,270470.0,12.9915,13.116,12.9648,13.116,270470.0
2023-11-28 11:00:00,14.74,14.82,14.7,14.81,179908.0,13.116,13.1872,13.0804,13.1783,179908.0
2023-11-28 11:30:00,14.81,14.93,14.8,14.91,257276.0,13.1783,13.2851,13.1694,13.2673,257276.0
2023-11-28 12:00:00,14.91,14.99,14.9,14.95,443914.0,13.2673,13.3385,13.2584,13.3029,443914.0
2023-11-28 12:30:00,14.95,14.99,14.92,14.99,207641.0,13.3029,13.3385,13.2762,13.3385,207641.0
2023-11-28 13:00:00,14.99,15.01,14.96,15.01,254905.0,13.3385,13.3563,13.3118,13.3563,254905.0
2023-11-28 13:30:00,15.01,15.01,14.97,15.0,189445.0,13.3563,13.3563,13.3207,13.3474,189445.0
2023-11-28 14:00:00,15.0,15.04,14.98,14.99,203557.0,13.3474,13.383,13.3296,13.3385,203557.0
2023-11-28 14:30:00,14.99,15.02,14.97,15.01,241658.0,13.3385,13.3652,13.3207,13.3563,241658.0
2023-11-28 15:00:00,15.01,15.02,14.97,15.0,272012.0,13.3563,13.3652,13.3207,13.3474,272012.0
2023-11-28 15:30:00,15.0,15.06,14.95,15.02,950945.0,13.3474,13.4008,13.3029,13.3652,950945.0
2023-11-29 09:30:00,15.13,15.58,15.08,15.57,444132.0,13.4631,13.8635,13.4186,13.8546,444132.0
2023-11-29 10:00:00,15.57,15.59,15.31,15.38,443349.0,13.8546,13.8724,13.6232,13.6855,443349.0
2023-11-29 10:30:00,15.38,15.48,15.31,15.36,534576.0,13.6855,13.7745,13.6232,13.6677,534576.0
2023-11-29 11:00:00,15.36,15.39,15.27,15.27,191113.0,13.6677,13.6944,13.5876,13.5876,191113.0
2023-11-29 11:30:00,15.27,15.38,15.26,15.38,287569.0,13.5876,13.6855,13.5787,13.6855,287569.0
2023-11-29 12:00:00,15.38,15.44,15.34,15.4,205665.0,13.6855,13.7389,13.6499,13.7033,205665.0
2023-11-29 12:30:00,15.4,15.41,15.34,15.34,139139.0,13.7033,13.7122,13.6499,13.6499,139139.0
2023-11-29 13:00:00,15.35,15.36,15.25,15.25,123467.0,13.6588,13.6677,13.5699,13.5699,123467.0
2023-11-29 13:30:00,15.25,15.26,15.16,15.19,145420.0,13.5699,13.5787,13.4898,13.5165,145420.0
2023-11-29 14:00:00,15.19,15.25,15.17,15.21,167245.0,13.5165,13.5699,13.4987,13.5343,167245.0
2023-11-29 14:30:00,15.2,15.23,15.18,15.22,177350.0,13.5254,13.5521,13.5076,13.5432,177350.0
2023-11-29 15:00:00,15.23,15.23,15.14,15.15,203607.0,13.5521,13.5521,13.472,13.4809,203607.0
2023-11-29 15:30:00,15.15,15.17,15.09,15.13,836793.0,13.4809,13.4987,13.4275,13.4631,836793.0
2023-11-30 09:30:00,15.09,15.24,14.77,15.09,701417.0,13.4275,13.561,13.1427,13.4275,701417.0
2023-11-30 10:00:00,15.09,15.1,14.99,15.08,393731.0,13.4275,13.4364,13.3385,13.4186,393731.0
2023-11-30 10:30:00,15.08,15.15,15.06,15.15,314843.0,13.4186,13.4809,13.4008,13.4809,314843.0
2023-11-30 11:00:00,15.15,15.2,15.11,15.18,261000.0,13.4809,13.5254,13.4453,13.5076,261000.0
2023-11-30 11:30:00,15.18,15.24,15.16,15.19,199858.0,13.5076,13.561,13.4898,13.5165,199858.0
2023-11-30 12:00:00,15.19,15.2,15.12,15.14,179886.0,13.5165,13.5254,13.4542,13.472,179886.0
2023-11-30 12:30:00,15.14,15.2,15.12,15.19,138019.0,13.472,13.5254,13.4542,13.5165,138019.0
2023-11-30 13:00:00,15.19,15.29,15.16,15.25,187594.0,13.5165,13.6054,13.4898,13.5699,187594.0
2023-11-30 13:30:00,15.25,15.35,15.24,15.27,270648.0,13.5699,13.6588,13.561,13.5876,270648.0
2023-11-30 14:00:00,15.28,15.29,15.22,15.22,215241.0,13.5965,13.6054,13.5432,13.5432,215241.0
2023-11-30 14:30:00,15.23,15.28,15.21,15.28,272771.0,13.5521,13.5965,13.5343,13.5965,272771.0
2023-11-30 15:00:00,15.28,15.28,15.23,15.25,278590.0,13.5965,13.5965,13.5521,13.5699,278590.0
2023-11-30 15:30:00,15.25,15.29,15.14,15.23,1780450.0,13.5699,13.6054,13.472,13.5521,1780450.0
2023-12-01 09:30:00,15.27,15.39,15.17,15.34,150052.0,13.5876,13.6944,13.4987,13.6499,150052.0
2023-12-01 10:00:00,15.34,15.49,15.34,15.45,121341.0,13.6499,13.7834,13.6499,13.7478,121341.0
2023-12-01 10:30:00,15.45,15.63,15.41,15.56,424319.0,13.7478,13.908,13.7122,13.8457,424319.0
2023-12-01 11:00:00,15.56,15.7,15.49,15.63,209417.0,13.8457,13.9703,13.7834,13.908,209417.0
2023-12-01 11:30:00,15.64,15.7,15.56,15.67,117348.0,13.9169,13.9703,13.8457,13.9436,117348.0
2023-12-01 12:00:00,15.66,15.77,15.65,15.76,291711.0,13.9347,14.0326,13.9258,14.0237,291711.0
2023-12-01 12:30:00,15.75,15.87,15.75,15.85,240453.0,14.0148,14.1215,14.0148,14.1037,240453.0
2023-12-01 13:00:00,15.86,15.86,15.75,15.76,192478.0,14.1126,14.1126,14.0148,14.0237,192478.0
2023-12-01 13:30:00,15.76,15.8,15.74,15.75,156581.0,14.0237,14.0593,14.0059,14.0148,156581.0
2023-12-01 14:00:00,15.76,15.78,15.68,15.69,185026.0,14.0237,14.0415,13.9525,13.9614,185026.0
2023-12-01 14:30:00,15.69,15.71,15.67,15.69,107050.0,13.9614,13.9792,13.9436,13.9614,107050.0
2023-12-01 15:00:00,15.69,15.7,15.58,15.58,321024.0,13.9614,13.9703,13.8635,13.8635,321024.0
2023-12-01 15:30:00,15.59,15.76,15.59,15.74,652436.0,13.8724,14.0237,13.8724,14.0059,652436.0
2023-12-04 09:30:00,15.69,16.05,15.69,15.84,347773.0,13.9614,14.2817,13.9614,14.0948,347773.0
2023-12-04 10:00:00,15.83,16.0,15.81,15.94,480226.0,14.086,14.2372,14.0682,14.1838,480226.0
2023-12-04 10:30:00,15.94,16.02,15.89,16.01,364105.0,14.1838,14.255,14.1393,14.2461,364105.0
2023-12-04 11:00:00,16.0,16.06,15.94,16.0,273130.0,14.2372,14.2906,14.1838,14.2372,273130.0
2023-12-04 11:30:00,16.0,16.13,15.96,16.07,289629.0,14.2372,14.3529,14.2016,14.2995,289629.0
2023-12-04 12:00:00,16.07,16.08,16.0,16.02,244910.0,14.2995,14.3084,14.2372,14.255,244910.0
2023-12-04 12:30:00,16.02,16.03,15.98,15.99,144781.0,14.255,14.2639,14.2194,14.2283,144781.0
2023-12-04 13:00:00,15.99,15.99,15.91,15.95,138474.0,14.2283,14.2283,14.1571,14.1927,138474.0
2023-12-04 13:30:00,15.95,16.0,15.93,15.98,133747.0,14.1927,14.2372,14.1749,14.2194,133747.0
2023-12-04 14:00:00,15.98,16.02,15.95,15.98,130882.0,14.2194,14.255,14.1927,14.2194,130882.0
2023-12-04 14:30:00,15.98,16.01,15.89,15.91,224729.0,14.2194,14.2461,14.1393,14.1571,224729.0
2023-12-04 15:00:00,15.91,15.97,15.89,15.91,270618.0,14.1571,14.2105,14.1393,14.1571,270618.0
2023-12-04 15:30:00,15.91,16.03,15.88,16.03,603215.0,14.1571,14.2639,14.1304,14.2639,603215.0
2023-12-05 09:30:00,15.91,15.94,15.64,15.69,347425.0,14.1571,14.1838,13.9169,13.9614,347425.0
2023-12-05 10:00:00,15.69,15.77,15.59,15.77,311235.0,13.9614,14.0326,13.8724,14.0326,311235.0
2023-12-05 10:30:00,15.77,15.79,15.7,15.73,235524.0,14.0326,14.0504,13.9703,13.997,235524.0
2023-12-05 11:00:00,15.73,15.76,15.66,15.69,166736.0,13.997,14.0237,13.9347,13.9614,166736.0
2023-12-05 11:30:00,15.68,15.71,15.6,15.63,170192.0,13.9525,13.9792,13.8813,13.908,170192.0
2023-12-05 12:00:00,15.62,15.66,15.6,15.62,148342.0,13.8991,13.9347,13.8813,13.8991,148342.0
2023-12-05 12:30:00,15.62,15.62,15.52,15.56,130848.0,13.8991,13.8991,13.8101,13.8457,130848.0
2023-12-05 13:00:00,15.56,15.56,15.47,15.49,165657.0,13.8457,13.8457,13.7656,13.7834,165657.0
2023-12-05 13:30:00,15.49,15.5,15.46,15.49,184733.0,13.7834,13.7923,13.7567,13.7834,184733.0
2023-12-05 14:00:00,15.49,15.54,15.48,15.52,151318.0,13.7834,13.8279,13.7745,13.8101,151318.0
2023-12-05 14:30:00,15.53,15.7,15.52,15.7,206635.0,13.819,13.9703,13.8101,13.9703,206635.0
2023-12-05 15:00:00,15.69,15.73,15.63,15.72,368081.0,13.9614,13.997,13.908,13.9881,368081.0
2023-12-05 15:30:00,15.72,15.73,15.67,15.67,814843.0,13.9881,13.997,13.9436,13.9436,814843.0
2023-12-06 09:30:00,15.75,15.94,15.65,15.87,197441.0,14.0148,14.1838,13.9258,14.1215,197441.0
2023-12-06 10:00:00,15.88,16.01,15.88,15.93,267791.0,14.1304,14.2461,14.1304,14.1749,267791.0
2023-12-06 10:30:00,15.93,16.0,15.88,15.89,209051.0,14.1749,14.2372,14.1304,14.1393,209051.0
2023-12-06 11:00:00,15.89,15.9,15.81,15.86,96930.0,14.1393,14.1482,14.0682,14.1126,96930.0
2023-12-06 11:30:00,15.85,15.85,15.75,15.82,130886.0,14.1037,14.1037,14.0148,14.0771,130886.0
2023-12-06 12:00:00,15.81,15.82,15.74,15.78,152407.0,14.0682,14.0771,14.0059,14.0415,152407.0
2023-12-06 12:30:00,15.78,15.79,15.7,15.7,104896.0,14.0415,14.0504,13.9703,13.9703,104896.0
2023-12-06 13:00:00,15.71,15.74,15.65,15.73,67116.0,13.9792,14.0059,13.9258,13.997,67116.0
2023-12-06 13:30:00,15.74,15.81,15.71,15.76,184460.0,14.0059,14.0682,13.9792,14.0237,184460.0
2023-12-06 14:00:00,15.76,15.76,15.62,15.63,205059.0,14.0237,14.0237,13.8991,13.908,205059.0
2023-12-06 14:30:00,15.63,15.7,15.6,15.67,327289.0,13.908,13.9703,13.8813,13.9436,327289.0
2023-12-06 15:00:00,15.67,15.71,15.64,15.65,181543.0,13.9436,13.9792,13.9169,13.9258,181543.0
2023-12-06 15:30:00,15.65,15.68,15.55,15.58,469261.0,13.9258,13.9525,13.8368,13.8635,469261.0
2023-12-07 09:30:00,15.54,15.64,15.45,15.62,106836.0,13.8279,13.9169,13.7478,13.8991,106836.0
2023-12-07 10:00:00,15.62,15.66,15.54,15.58,183591.0,13.8991,13.9347,13.8279,13.8635,183591.0
2023-12-07 10:30:00,15.57,15.65,15.55,15.62,299844.0,13.8546,13.9258,13.8368,13.8991,299844.0
2023-12-07 11:00:00,15.63,15.63,15.49,15.5,230015.0,13.908,13.908,13.7834,13.7923,230015.0
2023-12-07 11:30:00,15.5,15.59,15.49,15.57,108846.0,13.7923,13.8724,13.7834,13.8546,108846.0
2023-12-07 12:00:00,15.57,15.64,15.56,15.61,211647.0,13.8546,13.9169,13.8457,13.8902,211647.0
2023-12-07 12:30:00,15.62,15.63,15.59,15.61,102379.0,13.8991,13.908,13.8724,13.8902,102379.0
2023-12-07 13:00:00,15.62,15.65,15.6,15.62,66029.0,13.8991,13.9258,13.8813,13.8991,66029.0
2023-12-07 13:30:00,15.61,15.75,15.61,15.74,112495.0,13.8902,14.0148,13.8902,14.0059,112495.0
2023-12-07 14:00:00,15.74,15.8,15.73,15.8,144070.0,14.0059,14.0593,13.997,14.0593,144070.0
2023-12-07 14:30:00,15.8,15.81,15.7,15.71,140939.0,14.0593,14.0682,13.9703,13.9792,140939.0
2023-12-07 15:00:00,15.71,15.78,15.7,15.77,198271.0,13.9792,14.0415,13.9703,14.0326,198271.0
2023-12-07 15:30:00,15.76,15.77,15.67,15.7,291399.0,14.0237,14.0326,13.9436,13.9703,291399.0
2023-12-08 09:30:00,15.68,15.79,15.64,15.77,208094.0,13.9525,14.0504,13.9169,14.0326,208094.0
2023-12-08 10:00:00,15.77,15.81,15.71,15.77,128923.0,14.0326,14.0682,13.9792,14.0326,128923.0
2023-12-08 10:30:00,15.77,15.82,15.74,15.78,196293.0,14.0326,14.0771,14.0059,14.0415,196293.0
2023-12-08 11:00:00,15.78,15.79,15.74,15.76,77761.0,14.0415,14.0504,14.0059,14.0237,77761.0
2023-12-08 11:30:00,15.77,15.81,15.76,15.8,117694.0,14.0326,14.0682,14.0237,14.0593,117694.0
2023-12-08 12:00:00,15.79,15.88,15.77,15.86,148260.0,14.0504,14.1304,14.0326,14.1126,148260.0
2023-12-08 12:30:00,15.86,15.87,15.79,15.82,187963.0,14.1126,14.1215,14.0504,14.0771,187963.0
2023-12-08 13:00:00,15.82,15.87,15.8,15.86,118851.0,14.0771,14.1215,14.0593,14.1126,118851.0
2023-12-08 13:30:00,15.85,15.88,15.84,15.87,73960.0,14.1037,14.1304,14.0948,14.1215,73960.0
2023-12-08 14:00:00,15.87,15.91,15.85,15.86,123269.0,14.1215,14.1571,14.1037,14.1126,123269.0
2023-12-08 14:30:00,15.86,15.87,15.83,15.86,119348.0,14.1126,14.1215,14.086,14.1126,119348.0
2023-12-08 15:00:00,15.86,15.89,15.84,15.86,140279.0,14.1126,14.1393,14.0948,14.1126,140279.0
2023-12-08 15:30:00,15.86,15.89,15.84,15.88,465930.0,14.1126,14.1393,14.0948,14.1304,465930.0
2023-12-11 09:30:00,15.82,15.88,15.76,15.8,100517.0,14.0771,14.1304,14.0237,14.0593,100517.0
2023-12-11 10:00:00,15.81,15.83,15.68,15.72,204240.0,14.0682,14.086,13.9525,13.9881,204240.0
2023-12-11 10:30:00,15.72,15.75,15.66,15.7,171755.0,13.9881,14.0148,13.9347,13.9703,171755.0
2023-12-11 11:00:00,15.69,15.75,15.68,15.71,65959.0,13.9614,14.0148,13.9525,13.9792,65959.0
2023-12-11 11:30:00,15.72,15.81,15.71,15.79,128313.0,13.9881,14.0682,13.9792,14.0504,128313.0
2023-12-11 12:00:00,15.79,15.82,15.75,15.81,107479.0,14.0504,14.0771,14.0148,14.0682,107479.0
2023-12-11 12:30:00,15.82,15.82,15.76,15.79,77668.0,14.0771,14.0771,14.0237,14.0504,77668.0
2023-12-11 13:00:00,15.78,15.82,15.77,15.82,114359.0,14.0415,14.0771,14.0326,14.0771,114359.0
2023-12-11 13:30:00,15.81,15.83,15.78,15.8,107866.0,14.0682,14.086,14.0415,14.0593,107866.0
2023-12-11 14:00:00,15.81,15.83,15.78,15.79,106167.0,14.0682,14.086,14.0415,14.0504,106167.0
2023-12-11 14:30:00,15.79,15.82,15.78,15.79,106987.0,14.0504,14.0771,14.0415,14.0504,106987.0
2023-12-11 15:00:00,15.79,15.81,15.77,15.78,132687.0,14.0504,14.0682,14.0326,14.0415,132687.0
2023-12-11 15:30:00,15.78,15.81,15.74,15.79,694165.0,14.0415,14.0682,14.0059,14.0504,694165.0
2023-12-12 09:30:00,15.77,15.77,15.59,15.64,176785.0,14.0326,14.0326,13.8724,13.9169,176785.0
2023-12-12 10:00:00,15.64,15.68,15.6,15.67,86864.0,13.9169,13.9525,13.8813,13.9436,86864.0
2023-12-12 10:30:00,15.68,15.78,15.67,15.72,105077.0,13.9525,14.0415,13.9436,13.9881,105077.0
2023-12-12 11:00:00,15.73,15.73,15.65,15.71,121909.0,13.997,13.997,13.9258,13.9792,121909.0
2023-12-12 11:30:00,15.71,15.71,15.63,15.67,97981.0,13.9792,13.9792,13.908,13.9436,97981.0
2023-12-12 12:00:00,15.68,15.68,15.61,15.67,51633.0,13.9525,13.9525,13.8902,13.9436,51633.0
2023-12-12 12:30:00,15.68,15.72,15.67,15.71,75027.0,13.9525,13.9881,13.9436,13.9792,75027.0
2023-12-12 13:00:00,15.71,15.76,15.71,15.73,74759.0,13.9792,14.0237,13.9792,13.997,74759.0
2023-12-12 13:30:00,15.73,15.76,15.72,15.76,52699.0,13.997,14.0237,13.9881,14.0237,52699.0
2023-12-12 14:00:00,15.75,15.77,15.72,15.75,78393.0,14.0148,14.0326,13.9881,14.0148,78393.0
2023-12-12 14:30:00,15.75,15.79,15.71,15.71,92400.0,14.0148,14.0504,13.9792,13.9792,92400.0
2023-12-12 15:00:00,15.72,15.75,15.7,15.72,130140.0,13.9881,14.0148,13.9703,13.9881,130140.0
2023-12-12 15:30:00,15.73,15.73,15.6,15.6,491025.0,13.997,13.997,13.8813,13.8813,491025.0
2023-12-13 09:30:00,15.59,15.71,15.56,15.56,76144.0,13.8724,13.9792,13.8457,13.8457,76144.0
2023-12-13 10:00:00,15.57,15.69,15.56,15.68,86769.0,13.8546,13.9614,13.8457,13.9525,86769.0
2023-12-13 10:30:00,15.68,15.74,15.65,15.7,125869.0,13.9525,14.0059,13.9258,13.9703,125869.0
2023-12-13 11:00:00,15.7,15.82,15.68,15.79,103963.0,13.9703,14.0771,13.9525,14.0504,103963.0
2023-12-13 11:30:00,15.79,15.81,15.72,15.75,79377.0,14.0504,14.0682,13.9881,14.0148,79377.0
2023-12-13 12:00:00,15.74,15.75,15.67,15.71,70467.0,14.0059,14.0148,13.9436,13.9792,70467.0
2023-12-13 12:30:00,15.7,15.73,15.7,15.72,70016.0,13.9703,13.997,13.9703,13.9881,70016.0
2023-12-13 13:00:00,15.71,15.72,15.69,15.7,68464.0,13.9792,13.9881,13.9614,13.9703,68464.0
2023-12-13 13:30:00,15.7,15.71,15.66,15.68,40694.0,13.9703,13.9792,13.9347,13.9525,40694.0
2023-12-13 14:00:00,15.68,16.01,15.68,16.01,100940.0,13.9525,14.2461,13.9525,14.2461,100940.0
2023-12-13 14:30:00,16.01,16.51,15.99,16.49,465965.0,14.2461,14.691,14.2283,14.6732,465965.0
2023-12-13 15:00:00,16.49,16.66,16.49,16.53,293250.0,14.6732,14.8245,14.6732,14.7088,293250.0
2023-12-13 15:30:00,16.54,16.63,16.52,16.6,1099763.0,14.7177,14.7978,14.6999,14.7711,1099763.0
2023-12-14 09:30:00,17.02,17.49,17.0,17.22,693226.0,15.1448,15.5631,15.127,15.3228,693226.0
2023-12-14 10:00:00,17.23,17.29,17.03,17.21,429065.0,15.3317,15.3851,15.1537,15.3139,429065.0
2023-12-14 10:30:00,17.21,17.28,17.16,17.28,217804.0,15.3139,15.3762,15.2694,15.3762,217804.0
2023-12-14 11:00:00,17.27,17.3,17.17,17.28,192265.0,15.3673,15.394,15.2783,15.3762,192265.0
2023-12-14 11:30:00,17.27,17.37,17.2,17.36,227455.0,15.3673,15.4563,15.305,15.4474,227455.0
2023-12-14 12:00:00,17.37,17.43,17.33,17.36,229973.0,15.4563,15.5097,15.4207,15.4474,229973.0
2023-12-14 12:30:00,17.36,17.46,17.35,17.38,244113.0,15.4474,15.5364,15.4385,15.4652,244113.0
2023-12-14 13:00:00,17.38,17.4,17.28,17.34,275591.0,15.4652,15.483,15.3762,15.4296,275591.0
2023-12-14 13:30:00,17.34,17.42,17.21,17.21,215330.0,15.4296,15.5008,15.3139,15.3139,215330.0
2023-12-14 14:00:00,17.21,17.36,17.21,17.35,226798.0,15.3139,15.4474,15.3139,15.4385,226798.0
2023-12-14 14:30:00,17.35,17.45,17.32,17.45,351582.0,15.4385,15.5275,15.4118,15.5275,351582.0
2023-12-14 15:00:00,17.45,17.46,17.36,17.39,272503.0,15.5275,15.5364,15.4474,15.4741,272503.0
2023-12-14 15:30:00,17.4,17.47,17.3,17.45,1185916.0,15.483,15.5453,15.394,15.5275,1185916.0
2023-12-15 09:30:00,17.51,17.57,17.25,17.41,633564.0,15.5809,15.6342,15.3495,15.4919,633564.0
2023-12-15 10:00:00,17.41,17.45,17.22,17.29,288042.0,15.4919,15.5275,15.3228,15.3851,288042.0
2023-12-15 10:30:00,17.29,17.37,17.23,17.31,268877.0,15.3851,15.4563,15.3317,15.4029,268877.0
2023-12-15 11:00:00,17.3,17.35,17.09,17.13,368734.0,15.394,15.4385,15.2071,15.2427,368734.0
2023-12-15 11:30:00,17.14,17.22,17.1,17.21,205217.0,15.2516,15.3228,15.216,15.3139,205217.0
2023-12-15 12:00:00,17.21,17.23,17.13,17.2,418633.0,15.3139,15.3317,15.2427,15.305,418633.0
2023-12-15 12:30:00,17.2,17.21,17.1,17.12,128616.0,15.305,15.3139,15.216,15.2338,128616.0
2023-12-15 13:00:00,17.12,17.17,17.07,17.16,154849.0,15.2338,15.2783,15.1893,15.2694,154849.0
2023-12-15 13:30:00,17.16,17.17,17.07,17.1,171719.0,15.2694,15.2783,15.1893,15.216,171719.0
2023-12-15 14:00:00,17.09,17.1,16.99,17.07,222615.0,15.2071,15.216,15.1181,15.1893,222615.0
2023-12-15 14:30:00,17.07,17.12,17.05,17.11,212159.0,15.1893,15.2338,15.1715,15.2249,212159.0
2023-12-15 15:00:00,17.11,17.16,17.09,17.16,224156.0,15.2249,15.2694,15.2071,15.2694,224156.0
2023-12-15 15:30:00,17.16,17.22,17.1,17.16,887220.0,15.2694,15.3228,15.216,15.2694,887220.0
2023-12-18 09:30:00,17.15,17.36,17.11,17.27,229360.0,15.2605,15.4474,15.2249,15.3673,229360.0
2023-12-18 10:00:00,17.27,17.34,17.21,17.21,137526.0,15.3673,15.4296,15.3139,15.3139,137526.0
2023-12-18 10:30:00,17.21,17.23,17.09,17.11,138794.0,15.3139,15.3317,15.2071,15.2249,138794.0
2023-12-18 11:00:00,17.11,17.14,17.03,17.13,130066.0,15.2249,15.2516,15.1537,15.2427,130066.0
2023-12-18 11:30:00,17.13,17.16,17.08,17.14,74962.0,15.2427,15.2694,15.1982,15.2516,74962.0
2023-12-18 12:00:00,17.14,17.18,17.09,17.14,102699.0,15.2516,15.2872,15.2071,15.2516,102699.0
2023-12-18 12:30:00,17.14,17.16,17.11,17.16,135780.0,15.2516,15.2694,15.2249,15.2694,135780.0
2023-12-18 13:00:00,17.16,17.19,17.12,17.14,77879.0,15.2694,15.2961,15.2338,15.2516,77879.0
2023-12-18 13:30:00,17.14,17.2,17.1,17.12,89864.0,15.2516,15.305,15.216,15.2338,89864.0
2023-12-18 14:00:00,17.13,17.15,17.05,17.09,77834.0,15.2427,15.2605,15.1715,15.2071,77834.0
2023-12-18 14:30:00,17.09,17.1,17.03,17.04,95857.0,15.2071,15.216,15.1537,15.1626,95857.0
2023-12-18 15:00:00,17.04,17.06,16.99,17.04,138585.0,15.1626,15.1804,15.1181,15.1626,138585.0
2023-12-18 15:30:00,17.04,17.06,16.97,16.98,394465.0,15.1626,15.1804,15.1004,15.1093,394465.0
2023-12-19 09:30:00,17.04,17.14,16.88,16.9,131341.0,15.1626,15.2516,15.0203,15.0381,131341.0
2023-12-19 10:00:00,16.91,16.99,16.87,16.95,140773.0,15.047,15.1181,15.0114,15.0826,140773.0
2023-12-19 10:30:00,16.95,17.03,16.93,17.01,105984.0,15.0826,15.1537,15.0648,15.1359,105984.0
2023-12-19 11:00:00,17.01,17.08,16.99,17.03,92466.0,15.1359,15.1982,15.1181,15.1537,92466.0
2023-12-19 11:30:00,17.03,17.05,16.97,16.98,53739.0,15.1537,15.1715,15.1004,15.1093,53739.0
2023-12-19 12:00:00,16.97,17.07,16.97,17.07,59789.0,15.1004,15.1893,15.1004,15.1893,59789.0
2023-12-19 12:30:00,17.06,17.09,17.05,17.07,51802.0,15.1804,15.2071,15.1715,15.1893,51802.0
2023-12-19 13:00:00,17.07,17.1,17.06,17.08,49859.0,15.1893,15.216,15.1804,15.1982,49859.0
2023-12-19 13:30:00,17.09,17.11,17.05,17.07,74430.0,15.2071,15.2249,15.1715,15.1893,74430.0
2023-12-19 14:00:00,17.07,17.09,17.05,17.06,56319.0,15.1893,15.2071,15.1715,15.1804,56319.0
2023-12-19 14:30:00,17.07,17.09,17.05,17.07,76237.0,15.1893,15.2071,15.1715,15.1893,76237.0
2023-12-19 15:00:00,17.08,17.14,17.07,17.14,102678.0,15.1982,15.2516,15.1893,15.2516,102678.0
2023-12-19 15:30:00,17.14,17.16,17.06,17.06,342167.0,15.2516,15.2694,15.1804,15.1804,342167.0
2023-12-20 09:30:00,17.06,17.31,17.01,17.2,113026.0,15.1804,15.4029,15.1359,15.305,113026.0
2023-12-20 10:00:00,17.2,17.31,17.19,17.31,182799.0,15.305,15.4029,15.2961,15.4029,182799.0
2023-12-20 10:30:00,17.31,17.43,17.31,17.36,314705.0,15.4029,15.5097,15.4029,15.4474,314705.0
2023-12-20 11:00:00,17.36,17.47,17.32,17.46,105312.0,15.4474,15.5453,15.4118,15.5364,105312.0
2023-12-20 11:30:00,17.46,17.5,17.41,17.44,131658.0,15.5364,15.572,15.4919,15.5186,131658.0
2023-12-20 12:00:00,17.44,17.48,17.39,17.45,116420.0,15.5186,15.5542,15.4741,15.5275,116420.0
2023-12-20 12:30:00,17.45,17.49,17.43,17.45,83995.0,15.5275,15.5631,15.5097,15.5275,83995.0
2023-12-20 13:00:00,17.46,17.52,17.45,17.48,198916.0,15.5364,15.5898,15.5275,15.5542,198916.0
2023-12-20 13:30:00,17.48,17.49,17.41,17.41,107623.0,15.5542,15.5631,15.4919,15.4919,107623.0
2023-12-20 14:00:00,17.41,17.45,17.37,17.44,109886.0,15.4919,15.5275,15.4563,15.5186,109886.0
2023-12-20 14:30:00,17.44,17.44,17.19,17.26,263306.0,15.5186,15.5186,15.2961,15.3584,263306.0
2023-12-20 15:00:00,17.25,17.32,17.15,17.23,161846.0,15.3495,15.4118,15.2605,15.3317,161846.0
2023-12-20 15:30:00,17.23,17.27,17.11,17.12,541961.0,15.3317,15.3673,15.2249,15.2338,541961.0
2023-12-21 09:30:00,17.26,17.26,17.04,17.11,116840.0,15.3584,15.3584,15.1626,15.2249,116840.0
2023-12-21 10:00:00,17.12,17.13,16.98,17.01,186571.0,15.2338,15.2427,15.1093,15.1359,186571.0
2023-12-21 10:30:00,17.02,17.05,16.87,16.93,203542.0,15.1448,15.1715,15.0114,15.0648,203542.0
2023-12-21 11:00:00,16.94,17.01,16.9,16.98,144855.0,15.0737,15.1359,15.0381,15.1093,144855.0
2023-12-21 11:30:00,16.98,16.98,16.9,16.91,62135.0,15.1093,15.1093,15.0381,15.047,62135.0
2023-12-21 12:00:00,16.9,16.93,16.83,16.85,74593.0,15.0381,15.0648,14.9758,14.9936,74593.0
2023-12-21 12:30:00,16.85,16.86,16.8,16.86,62004.0,14.9936,15.0025,14.9491,15.0025,62004.0
2023-12-21 13:00:00,16.86,16.91,16.8,16.91,73165.0,15.0025,15.047,14.9491,15.047,73165.0
2023-12-21 13:30:00,16.91,16.94,16.87,16.92,70169.0,15.047,15.0737,15.0114,15.0559,70169.0
2023-12-21 14:00:00,16.93,16.93,16.84,16.87,86124.0,15.0648,15.0648,14.9847,15.0114,86124.0
2023-12-21 14:30:00,16.87,16.9,16.83,16.86,92977.0,15.0114,15.0381,14.9758,15.0025,92977.0
2023-12-21 15:00:00,16.86,16.91,16.85,16.9,131285.0,15.0025,15.047,14.9936,15.0381,131285.0
2023-12-21 15:30:00,16.9,17.01,16.88,17.0,407691.0,15.0381,15.1359,15.0203,15.127,407691.0
2023-12-22 09:30:00,17.05,17.32,16.94,17.2,92075.0,15.1715,15.4118,15.0737,15.305,92075.0
2023-12-22 10:00:00,17.21,17.26,17.15,17.21,85763.0,15.3139,15.3584,15.2605,15.3139,85763.0
2023-12-22 10:30:00,17.21,17.23,17.18,17.19,47114.0,15.3139,15.3317,15.2872,15.2961,47114.0
2023-12-22 11:00:00,17.18,17.19,17.11,17.16,40350.0,15.2872,15.2961,15.2249,15.2694,40350.0
2023-12-22 11:30:00,17.16,17.19,17.12,17.18,67739.0,15.2694,15.2961,15.2338,15.2872,67739.0
2023-12-22 12:00:00,17.18,17.19,17.13,17.17,55322.0,15.2872,15.2961,15.2427,15.2783,55322.0
2023-12-22 12:30:00,17.17,17.19,17.15,17.17,37524.0,15.2783,15.2961,15.2605,15.2783,37524.0
2023-12-22 13:00:00,17.18,17.19,17.13,17.15,28027.0,15.2872,15.2961,15.2427,15.2605,28027.0
2023-12-22 13:30:00,17.14,17.15,17.1,17.11,25390.0,15.2516,15.2605,15.216,15.2249,25390.0
2023-12-22 14:00:00,17.11,17.13,17.01,17.02,55099.0,15.2249,15.2427,15.1359,15.1448,55099.0
2023-12-22 14:30:00,17.02,17.08,16.98,17.08,60450.0,15.1448,15.1982,15.1093,15.1982,60450.0
2023-12-22 15:00:00,17.09,17.1,17.05,17.07,88274.0,15.2071,15.216,15.1715,15.1893,88274.0
2023-12-22 15:30:00,17.08,17.12,17.03,17.1,239268.0,15.1982,15.2338,15.1537,15.216,239268.0
2023-12-26 09:30:00,17.13,17.21,17.06,17.12,54159.0,15.2427,15.3139,15.1804,15.2338,54159.0
2023-12-26 10:00:00,17.09,17.14,17.08,17.13,40632.0,15.2071,15.2516,15.1982,15.2427,40632.0
2023-12-26 10:30:00,17.13,17.15,17.07,17.09,29200.0,15.2427,15.2605,15.1893,15.2071,29200.0
2023-12-26 11:00:00,17.1,17.15,17.09,17.14,21027.0,15.216,15.2605,15.2071,15.2516,21027.0
2023-12-26 11:30:00,17.14,17.19,17.14,17.19,20380.0,15.2516,15.2961,15.2516,15.2961,20380.0
2023-12-26 12:00:00,17.19,17.21,17.16,17.21,26087.0,15.2961,15.3139,15.2694,15.3139,26087.0
2023-12-26 12:30:00,17.21,17.23,17.18,17.2,134916.0,15.3139,15.3317,15.2872,15.305,134916.0
2023-12-26 13:00:00,17.19,17.26,17.19,17.23,56534.0,15.2961,15.3584,15.2961,15.3317,56534.0
2023-12-26 13:30:00,17.23,17.25,17.19,17.24,33011.0,15.3317,15.3495,15.2961,15.3406,33011.0
2023-12-26 14:00:00,17.24,17.28,17.24,17.28,96681.0,15.3406,15.3762,15.3406,15.3762,96681.0
2023-12-26 14:30:00,17.28,17.28,17.24,17.24,144642.0,15.3762,15.3762,15.3406,15.3406,144642.0
2023-12-26 15:00:00,17.24,17.33,17.23,17.3,142273.0,15.3406,15.4207,15.3317,15.394,142273.0
2023-12-26 15:30:00,17.3,17.33,17.25,17.28,232814.0,15.394,15.4207,15.3495,15.3762,232814.0
2023-12-27 09:30:00,17.36,17.38,17.21,17.37,63779.0,15.4474,15.4652,15.3139,15.4563,63779.0
2023-12-27 10:00:00,17.37,17.42,17.34,17.38,53000.0,15.4563,15.5008,15.4296,15.4652,53000.0
2023-12-27 10:30:00,17.38,17.38,17.29,17.29,52167.0,15.4652,15.4652,15.3851,15.3851,52167.0
2023-12-27 11:00:00,17.28,17.35,17.27,17.34,74965.0,15.3762,15.4385,15.3673,15.4296,74965.0
2023-12-27 11:30:00,17.35,17.36,17.3,17.33,52441.0,15.4385,15.4474,15.394,15.4207,52441.0
2023-12-27 12:00:00,17.34,17.4,17.32,17.36,56678.0,15.4296,15.483,15.4118,15.4474,56678.0
2023-12-27 12:30:00,17.37,17.39,17.33,17.35,50124.0,15.4563,15.4741,15.4207,15.4385,50124.0
2023-12-27 13:00:00,17.35,17.41,17.34,17.36,75017.0,15.4385,15.4919,15.4296,15.4474,75017.0
2023-12-27 13:30:00,17.36,17.38,17.32,17.32,52450.0,15.4474,15.4652,15.4118,15.4118,52450.0
2023-12-27 14:00:00,17.32,17.32,17.25,17.31,69440.0,15.4118,15.4118,15.3495,15.4029,69440.0
2023-12-27 14:30:00,17.31,17.32,17.27,17.28,69148.0,15.4029,15.4118,15.3673,15.3762,69148.0
2023-12-27 15:00:00,17.28,17.31,17.25,17.29,143992.0,15.3762,15.4029,15.3495,15.3851,143992.0
2023-12-27 15:30:00,17.29,17.4,17.28,17.39,338283.0,15.3851,15.483,15.3762,15.4741,338283.0
2023-12-28 09:30:00,17.28,17.4,17.28,17.39,68385.0,15.3762,15.483,15.3762,15.4741,68385.0
2023-12-28 10:00:00,17.4,17.4,17.32,17.32,69973.0,15.483,15.483,15.4118,15.4118,69973.0
2023-12-28 10:30:00,17.33,17.37,17.28,17.29,61689.0,15.4207,15.4563,15.3762,15.3851,61689.0
2023-12-28 11:00:00,17.29,17.3,17.23,17.3,46080.0,15.3851,15.394,15.3317,15.394,46080.0
2023-12-28 11:30:00,17.3,17.33,17.26,17.32,36118.0,15.394,15.4207,15.3584,15.4118,36118.0
2023-12-28 12:00:00,17.32,17.34,17.3,17.3,45393.0,15.4118,15.4296,15.394,15.394,45393.0
2023-12-28 12:30:00,17.31,17.34,17.3,17.31,67914.0,15.4029,15.4296,15.394,15.4029,67914.0
2023-12-28 13:00:00,17.32,17.34,17.28,17.34,42060.0,15.4118,15.4296,15.3762,15.4296,42060.0
2023-12-28 13:30:00,17.34,17.38,17.32,17.32,50786.0,15.4296,15.4652,15.4118,15.4118,50786.0
2023-12-28 14:00:00,17.33,17.35,17.32,17.33,35223.0,15.4207,15.4385,15.4118,15.4207,35223.0
2023-12-28 14:30:00,17.33,17.35,17.31,17.32,45559.0,15.4207,15.4385,15.4029,15.4118,45559.0
2023-12-28 15:00:00,17.32,17.35,17.3,17.34,68558.0,15.4118,15.4385,15.394,15.4296,68558.0
2023-12-28 15:30:00,17.34,17.45,17.34,17.44,338275.0,15.4296,15.5275,15.4296,15.5186,338275.0
2023-12-29 09:30:00,17.29,17.41,17.21,17.38,98137.0,15.3851,15.4919,15.3139,15.4652,98137.0
2023-12-29 10:00:00,17.38,17.42,17.36,17.39,80923.0,15.4652,15.5008,15.4474,15.4741,80923.0
2023-12-29 10:30:00,17.39,17.41,17.31,17.33,89021.0,15.4741,15.4919,15.4029,15.4207,89021.0
2023-12-29 11:00:00,17.34,17.35,17.27,17.28,44439.0,15.4296,15.4385,15.3673,15.3762,44439.0
2023-12-29 11:30:00,17.29,17.32,17.26,17.28,32121.0,15.3851,15.4118,15.3584,15.3762,32121.0
2023-12-29 12:00:00,17.29,17.3,17.24,17.28,38372.0,15.3851,15.394,15.3406,15.3762,38372.0
2023-12-29 12:30:00,17.28,17.35,17.27,17.35,34383.0,15.3762,15.4385,15.3673,15.4385,34383.0
2023-12-29 13:00:00,17.35,17.36,17.32,17.35,85271.0,15.4385,15.4474,15.4118,15.4385,85271.0
2023-12-29 13:30:00,17.35,17.38,17.33,17.37,68804.0,15.4385,15.4652,15.4207,15.4563,68804.0
2023-12-29 14:00:00,17.37,17.39,17.35,17.36,84228.0,15.4563,15.4741,15.4385,15.4474,84228.0
2023-12-29 14:30:00,17.36,17.39,17.34,17.38,100351.0,15.4474,15.4741,15.4296,15.4652,100351.0
2023-12-29 15:00:00,17.38,17.39,17.34,17.36,174341.0,15.4652,15.4741,15.4296,15.4474,174341.0
2023-12-29 15:30:00,17.36,17.36,17.23,17.23,825977.0,15.4474,15.4474,15.3317,15.3317,825977.0
2024-01-02 09:30:00,17.22,17.59,17.12,17.56,188197.0,15.3228,15.652,15.2338,15.6254,188197.0
2024-01-02 10:00:00,17.57,17.58,17.5,17.55,111494.0,15.6342,15.6431,15.572,15.6165,111494.0
2024-01-02 10:30:00,17.55,17.55,17.44,17.45,100198.0,15.6165,15.6165,15.5186,15.5275,100198.0
2024-01-02 11:00:00,17.45,17.48,17.41,17.43,124414.0,15.5275,15.5542,15.4919,15.5097,124414.0
2024-01-02 11:30:00,17.42,17.45,17.41,17.43,90948.0,15.5008,15.5275,15.4919,15.5097,90948.0
2024-01-02 12:00:00,17.44,17.47,17.39,17.44,148844.0,15.5186,15.5453,15.4741,15.5186,148844.0
2024-01-02 12:30:00,17.45,17.47,17.38,17.41,149663.0,15.5275,15.5453,15.4652,15.4919,149663.0
2024-01-02 13:00:00,17.41,17.43,17.35,17.41,109476.0,15.4919,15.5097,15.4385,15.4919,109476.0
2024-01-02 13:30:00,17.4,17.42,17.36,17.37,113094.0,15.483,15.5008,15.4474,15.4563,113094.0
2024-01-02 14:00:00,17.37,17.38,17.33,17.37,119681.0,15.4563,15.4652,15.4207,15.4563,119681.0
2024-01-02 14:30:00,17.36,17.37,17.31,17.32,142642.0,15.4474,15.4563,15.4029,15.4118,142642.0
2024-01-02 15:00:00,17.32,17.38,17.31,17.35,144457.0,15.4118,15.4652,15.4029,15.4385,144457.0
2024-01-02 15:30:00,17.34,17.38,17.31,17.35,574123.0,15.4296,15.4652,15.4029,15.4385,574123.0
2024-01-03 09:30:00,17.16,17.2,16.98,17.01,182311.0,15.2694,15.305,15.1093,15.1359,182311.0
2024-01-03 10:00:00,17.0,17.07,16.89,16.9,143079.0,15.127,15.1893,15.0292,15.0381,143079.0
2024-01-03 10:30:00,16.9,16.93,16.8,16.89,141222.0,15.0381,15.0648,14.9491,15.0292,141222.0
2024-01-03 11:00:00,16.9,16.96,16.89,16.95,53017.0,15.0381,15.0915,15.0292,15.0826,53017.0
2024-01-03 11:30:00,16.95,16.99,16.94,16.97,40353.0,15.0826,15.1181,15.0737,15.1004,40353.0
2024-01-03 12:00:00,16.98,16.99,16.94,16.99,43971.0,15.1093,15.1181,15.0737,15.1181,43971.0
2024-01-03 12:30:00,16.99,17.03,16.97,17.03,38314.0,15.1181,15.1537,15.1004,15.1537,38314.0
2024-01-03 13:00:00,17.03,17.07,17.03,17.06,40356.0,15.1537,15.1893,15.1537,15.1804,40356.0
2024-01-03 13:30:00,17.05,17.14,17.04,17.09,43346.0,15.1715,15.2516,15.1626,15.2071,43346.0
2024-01-03 14:00:00,17.09,17.15,17.05,17.14,58296.0,15.2071,15.2605,15.1715,15.2516,58296.0
2024-01-03 14:30:00,17.14,17.16,17.07,17.07,76103.0,15.2516,15.2694,15.1893,15.1893,76103.0
2024-01-03 15:00:00,17.07,17.08,16.95,16.96,120519.0,15.1893,15.1982,15.0826,15.0915,120519.0
2024-01-03 15:30:00,16.96,16.99,16.89,16.89,432923.0,15.0915,15.1181,15.0292,15.0292,432923.0
2024-01-04 09:30:00,16.88,17.09,16.82,17.03,88982.0,15.0203,15.2071,14.9669,15.1537,88982.0
2024-01-04 10:00:00,17.02,17.06,16.98,17.05,76563.0,15.1448,15.1804,15.1093,15.1715,76563.0
2024-01-04 10:30:00,17.05,17.15,17.02,17.08,53804.0,15.1715,15.2605,15.1448,15.1982,53804.0
2024-01-04 11:00:00,17.08,17.11,17.04,17.09,87659.0,15.1982,15.2249,15.1626,15.2071,87659.0
2024-01-04 11:30:00,17.09,17.11,16.95,16.96,50335.0,15.2071,15.2249,15.0826,15.0915,50335.0
2024-01-04 12:00:00,16.96,16.96,16.91,16.92,84141.0,15.0915,15.0915,15.047,15.0559,84141.0
2024-01-04 12:30:00,16.92,16.92,16.88,16.89,44020.0,15.0559,15.0559,15.0203,15.0292,44020.0
2024-01-04 13:00:00,16.89,16.93,16.87,16.89,49147.0,15.0292,15.0648,15.0114,15.0292,49147.0
2024-01-04 13:30:00,16.89,16.97,16.88,16.96,37117.0,15.0292,15.1004,15.0203,15.0915,37117.0
2024-01-04 14:00:00,16.97,17.0,16.95,17.0,69983.0,15.1004,15.127,15.0826,15.127,69983.0
2024-01-04 14:30:00,16.99,17.04,16.98,17.0,57600.0,15.1181,15.1626,15.1093,15.127,57600.0
2024-01-04 15:00:00,17.01,17.06,16.96,17.04,283598.0,15.1359,15.1804,15.0915,15.1626,283598.0
2024-01-04 15:30:00,17.04,17.11,16.98,16.99,293354.0,15.1626,15.2249,15.1093,15.1181,293354.0
2024-01-05 09:30:00,16.9,17.17,16.76,17.15,153462.0,15.0381,15.2783,14.9135,15.2605,153462.0
2024-01-05 10:00:00,17.15,17.28,17.13,17.15,103203.0,15.2605,15.3762,15.2427,15.2605,103203.0
2024-01-05 10:30:00,17.15,17.2,17.1,17.14,125468.0,15.2605,15.305,15.216,15.2516,125468.0
2024-01-05 11:00:00,17.14,17.14,17.02,17.03,118674.0,15.2516,15.2516,15.1448,15.1537,118674.0
2024-01-05 11:30:00,17.03,17.03,16.93,16.97,78228.0,15.1537,15.1537,15.0648,15.1004,78228.0
2024-01-05 12:00:00,16.97,16.98,16.85,16.86,69395.0,15.1004,15.1093,14.9936,15.0025,69395.0
2024-01-05 12:30:00,16.86,16.87,16.8,16.82,67431.0,15.0025,15.0114,14.9491,14.9669,67431.0
2024-01-05 13:00:00,16.82,16.84,16.78,16.84,50320.0,14.9669,14.9847,14.9313,14.9847,50320.0
2024-01-05 13:30:00,16.85,16.9,16.85,16.89,45359.0,14.9936,15.0381,14.9936,15.0292,45359.0
2024-01-05 14:00:00,16.89,16.92,16.85,16.87,77444.0,15.0292,15.0559,14.9936,15.0114,77444.0
2024-01-05 14:30:00,16.86,16.88,16.76,16.77,75201.0,15.0025,15.0203,14.9135,14.9224,75201.0
2024-01-05 15:00:00,16.77,16.85,16.76,16.85,77095.0,14.9224,14.9936,14.9135,14.9936,77095.0
2024-01-05 15:30:00,16.85,16.88,16.82,16.86,299892.0,14.9936,15.0203,14.9669,15.0025,299892.0
2024-01-08 09:30:00,16.8,17.03,16.78,17.0,75196.0,14.9491,15.1537,14.9313,15.127,75196.0
2024-01-08 10:00:00,16.99,17.05,16.96,17.01,60165.0,15.1181,15.1715,15.0915,15.1359,60165.0
2024-01-08 10:30:00,17.01,17.15,16.99,17.13,67461.0,15.1359,15.2605,15.1181,15.2427,67461.0
2024-01-08 11:00:00,17.13,17.17,17.11,17.15,55321.0,15.2427,15.2783,15.2249,15.2605,55321.0
2024-01-08 11:30:00,17.16,17.23,17.14,17.22,44707.0,15.2694,15.3317,15.2516,15.3228,44707.0
2024-01-08 12:00:00,17.23,17.24,17.18,17.18,40673.0,15.3317,15.3406,15.2872,15.2872,40673.0
2024-01-08 12:30:00,17.19,17.21,17.16,17.16,36967.0,15.2961,15.3139,15.2694,15.2694,36967.0
2024-01-08 13:00:00,17.17,17.21,17.14,17.15,42842.0,15.2783,15.3139,15.2516,15.2605,42842.0
2024-01-08 13:30:00,17.14,17.17,17.13,17.16,44273.0,15.2516,15.2783,15.2427,15.2694,44273.0
2024-01-08 14:00:00,17.16,17.19,17.13,17.19,58093.0,15.2694,15.2961,15.2427,15.2961,58093.0
2024-01-08 14:30:00,17.19,17.26,17.19,17.25,91967.0,15.2961,15.3584,15.2961,15.3495,91967.0
2024-01-08 15:00:00,17.26,17.26,17.17,17.18,74027.0,15.3584,15.3584,15.2783,15.2872,74027.0
2024-01-08 15:30:00,17.18,17.22,17.16,17.21,193324.0,15.2872,15.3228,15.2694,15.3139,193324.0
2024-01-09 09:30:00,17.16,17.25,16.88,17.23,218906.0,15.2694,15.3495,15.0203,15.3317,218906.0
2024-01-09 10:00:00,17.23,17.34,17.17,17.32,140267.0,15.3317,15.4296,15.2783,15.4118,140267.0
2024-01-09 10:30:00,17.32,17.36,17.25,17.29,123786.0,15.4118,15.4474,15.3495,15.3851,123786.0
2024-01-09 11:00:00,17.29,17.35,17.28,17.32,66489.0,15.3851,15.4385,15.3762,15.4118,66489.0
2024-01-09 11:30:00,17.32,17.38,17.31,17.33,66319.0,15.4118,15.4652,15.4029,15.4207,66319.0
2024-01-09 12:00:00,17.33,17.35,17.26,17.3,49039.0,15.4207,15.4385,15.3584,15.394,49039.0
2024-01-09 12:30:00,17.3,17.34,17.29,17.32,46828.0,15.394,15.4296,15.3851,15.4118,46828.0
2024-01-09 13:00:00,17.31,17.35,17.24,17.26,56838.0,15.4029,15.4385,15.3406,15.3584,56838.0
2024-01-09 13:30:00,17.25,17.29,17.22,17.29,72991.0,15.3495,15.3851,15.3228,15.3851,72991.0
2024-01-09 14:00:00,17.29,17.3,17.24,17.26,65165.0,15.3851,15.394,15.3406,15.3584,65165.0
2024-01-09 14:30:00,17.26,17.28,17.22,17.22,78653.0,15.3584,15.3762,15.3228,15.3228,78653.0
2024-01-09 15:00:00,17.23,17.32,17.21,17.3,326729.0,15.3317,15.4118,15.3139,15.394,326729.0
2024-01-09 15:30:00,17.31,17.34,17.26,17.32,413529.0,15.4029,15.4296,15.3584,15.4118,413529.0
2024-01-10 09:30:00,17.31,17.43,17.25,17.3,90372.0,15.4029,15.5097,15.3495,15.394,90372.0
2024-01-10 10:00:00,17.3,17.32,17.14,17.24,127302.0,15.394,15.4118,15.2516,15.3406,127302.0
2024-01-10 10:30:00,17.24,17.43,17.22,17.43,122794.0,15.3406,15.5097,15.3228,15.5097,122794.0
2024-01-10 11:00:00,17.42,17.44,17.36,17.38,49770.0,15.5008,15.5186,15.4474,15.4652,49770.0
2024-01-10 11:30:00,17.38,17.47,17.35,17.46,46907.0,15.4652,15.5453,15.4385,15.5364,46907.0
2024-01-10 12:00:00,17.46,17.51,17.44,17.45,57342.0,15.5364,15.5809,15.5186,15.5275,57342.0
2024-01-10 12:30:00,17.46,17.46,17.43,17.45,46355.0,15.5364,15.5364,15.5097,15.5275,46355.0
2024-01-10 13:00:00,17.45,17.5,17.43,17.46,42265.0,15.5275,15.572,15.5097,15.5364,42265.0
2024-01-10 13:30:00,17.46,17.49,17.44,17.48,51690.0,15.5364,15.5631,15.5186,15.5542,51690.0
2024-01-10 14:00:00,17.47,17.51,17.45,17.49,77210.0,15.5453,15.5809,15.5275,15.5631,77210.0
2024-01-10 14:30:00,17.49,17.55,17.47,17.52,120344.0,15.5631,15.6165,15.5453,15.5898,120344.0
2024-01-10 15:00:00,17.52,17.53,17.44,17.45,72629.0,15.5898,15.5987,15.5186,15.5275,72629.0
2024-01-10 15:30:00,17.45,17.52,17.38,17.52,344195.0,15.5275,15.5898,15.4652,15.5898,344195.0
2024-01-11 09:30:00,17.45,17.55,17.35,17.4,94668.0,15.5275,15.6165,15.4385,15.483,94668.0
2024-01-11 10:00:00,17.4,17.46,17.34,17.43,148066.0,15.483,15.5364,15.4296,15.5097,148066.0
2024-01-11 10:30:00,17.44,17.52,17.41,17.46,59991.0,15.5186,15.5898,15.4919,15.5364,59991.0
2024-01-11 11:00:00,17.47,17.48,17.41,17.45,81240.0,15.5453,15.5542,15.4919,15.5275,81240.0
2024-01-11 11:30:00,17.45,17.45,17.38,17.41,104736.0,15.5275,15.5275,15.4652,15.4919,104736.0
2024-01-11 12:00:00,17.4,17.49,17.4,17.45,83306.0,15.483,15.5631,15.483,15.5275,83306.0
2024-01-11 12:30:00,17.45,17.49,17.42,17.46,68473.0,15.5275,15.5631,15.5008,15.5364,68473.0
2024-01-11 13:00:00,17.45,17.48,17.42,17.43,71909.0,15.5275,15.5542,15.5008,15.5097,71909.0
2024-01-11 13:30:00,17.43,17.47,17.41,17.47,52684.0,15.5097,15.5453,15.4919,15.5453,52684.0
2024-01-11 14:00:00,17.47,17.53,17.44,17.5,131360.0,15.5453,15.5987,15.5186,15.572,131360.0
2024-01-11 14:30:00,17.5,17.53,17.48,17.51,141047.0,15.572,15.5987,15.5542,15.5809,141047.0
2024-01-11 15:00:00,17.52,17.52,17.42,17.46,114698.0,15.5898,15.5898,15.5008,15.5364,114698.0
2024-01-11 15:30:00,17.46,17.5,17.41,17.48,266274.0,15.5364,15.572,15.4919,15.5542,266274.0
2024-01-12 09:30:00,17.72,17.98,17.69,17.78,223873.0,15.7677,15.9991,15.741,15.8211,223873.0
2024-01-12 10:00:00,17.78,17.78,17.57,17.58,102483.0,15.8211,15.8211,15.6342,15.6431,102483.0
2024-01-12 10:30:00,17.59,17.63,17.5,17.52,112555.0,15.652,15.6876,15.572,15.5898,112555.0
2024-01-12 11:00:00,17.52,17.69,17.47,17.64,130619.0,15.5898,15.741,15.5453,15.6965,130619.0
2024-01-12 11:30:00,17.65,17.67,17.57,17.6,81173.0,15.7054,15.7232,15.6342,15.6609,81173.0
2024-01-12 12:00:00,17.6,17.61,17.54,17.59,67634.0,15.6609,15.6698,15.6076,15.652,67634.0
2024-01-12 12:30:00,17.59,17.6,17.54,17.59,58966.0,15.652,15.6609,15.6076,15.652,58966.0
2024-01-12 13:00:00,17.59,17.61,17.56,17.59,251030.0,15.652,15.6698,15.6254,15.652,251030.0
2024-01-12 13:30:00,17.59,17.6,17.54,17.6,221563.0,15.652,15.6609,15.6076,15.6609,221563.0
2024-01-12 14:00:00,17.6,17.65,17.6,17.62,61915.0,15.6609,15.7054,15.6609,15.6787,61915.0
2024-01-12 14:30:00,17.61,17.62,17.52,17.55,85170.0,15.6698,15.6787,15.5898,15.6165,85170.0
2024-01-12 15:00:00,17.55,17.6,17.54,17.57,110583.0,15.6165,15.6609,15.6076,15.6342,110583.0
2024-01-12 15:30:00,17.57,17.59,17.52,17.52,438757.0,15.6342,15.652,15.5898,15.5898,438757.0
2024-01-16 09:30:00,17.4,17.51,17.31,17.45,113847.0,15.483,15.5809,15.4029,15.5275,113847.0
2024-01-16 10:00:00,17.44,17.5,17.41,17.46,87265.0,15.5186,15.572,15.4919,15.5364,87265.0
2024-01-16 10:30:00,17.46,17.51,17.42,17.43,80904.0,15.5364,15.5809,15.5008,15.5097,80904.0
2024-01-16 11:00:00,17.44,17.45,17.36,17.38,72804.0,15.5186,15.5275,15.4474,15.4652,72804.0
2024-01-16 11:30:00,17.37,17.45,17.37,17.44,45297.0,15.4563,15.5275,15.4563,15.5186,45297.0
2024-01-16 12:00:00,17.44,17.47,17.38,17.39,51662.0,15.5186,15.5453,15.4652,15.4741,51662.0
2024-01-16 12:30:00,17.39,17.41,17.37,17.39,47198.0,15.4741,15.4919,15.4563,15.4741,47198.0
2024-01-16 13:00:00,17.39,17.46,17.37,17.44,99485.0,15.4741,15.5364,15.4563,15.5186,99485.0
2024-01-16 13:30:00,17.43,17.45,17.37,17.39,54235.0,15.5097,15.5275,15.4563,15.4741,54235.0
2024-01-16 14:00:00,17.39,17.39,17.31,17.37,92511.0,15.4741,15.4741,15.4029,15.4563,92511.0
2024-01-16 14:30:00,17.37,17.4,17.33,17.36,241690.0,15.4563,15.483,15.4207,15.4474,241690.0
2024-01-16 15:00:00,17.36,17.4,17.35,17.4,144281.0,15.4474,15.483,15.4385,15.483,144281.0
2024-01-16 15:30:00,17.39,17.45,17.33,17.45,734353.0,15.4741,15.5275,15.4207,15.5275,734353.0
2024-01-17 09:30:00,17.11,17.29,17.1,17.26,147779.0,15.2249,15.3851,15.216,15.3584,147779.0
2024-01-17 10:00:00,17.27,17.4,17.19,17.2,170873.0,15.3673,15.483,15.2961,15.305,170873.0
2024-01-17 10:30:00,17.19,17.21,16.95,17.0,207291.0,15.2961,15.3139,15.0826,15.127,207291.0
2024-01-17 11:00:00,17.01,17.08,16.84,16.84,186412.0,15.1359,15.1982,14.9847,14.9847,186412.0
2024-01-17 11:30:00,16.83,16.86,16.75,16.83,179942.0,14.9758,15.0025,14.9046,14.9758,179942.0
2024-01-17 12:00:00,16.82,16.84,16.7,16.71,99287.0,14.9669,14.9847,14.8601,14.869,99287.0
2024-01-17 12:30:00,16.71,16.83,16.71,16.8,94570.0,14.869,14.9758,14.869,14.9491,94570.0
2024-01-17 13:00:00,16.8,16.82,16.66,16.7,346118.0,14.9491,14.9669,14.8245,14.8601,346118.0
2024-01-17 13:30:00,16.69,16.79,16.68,16.75,268445.0,14.8512,14.9402,14.8423,14.9046,268445.0
2024-01-17 14:00:00,16.75,16.85,16.73,16.79,127193.0,14.9046,14.9936,14.8868,14.9402,127193.0
2024-01-17 14:30:00,16.8,16.87,16.8,16.82,186933.0,14.9491,15.0114,14.9491,14.9669,186933.0
2024-01-17 15:00:00,16.82,16.87,16.79,16.86,197216.0,14.9669,15.0114,14.9402,15.0025,197216.0
2024-01-17 15:30:00,16.85,16.9,16.84,16.86,465233.0,14.9936,15.0381,14.9847,15.0025,465233.0
2024-01-18 09:30:00,16.87,16.96,16.82,16.89,67187.0,15.0114,15.0915,14.9669,15.0292,67187.0
2024-01-18 10:00:00,16.89,16.89,16.68,16.71,128842.0,15.0292,15.0292,14.8423,14.869,128842.0
2024-01-18 10:30:00,16.71,16.85,16.67,16.7,148154.0,14.869,14.9936,14.8334,14.8601,148154.0
2024-01-18 11:00:00,16.69,16.78,16.67,16.73,162904.0,14.8512,14.9313,14.8334,14.8868,162904.0
2024-01-18 11:30:00,16.72,16.77,16.68,16.7,150798.0,14.8779,14.9224,14.8423,14.8601,150798.0
2024-01-18 12:00:00,16.7,16.7,16.57,16.58,104868.0,14.8601,14.8601,14.7444,14.7533,104868.0
2024-01-18 12:30:00,16.58,16.59,16.54,16.55,81056.0,14.7533,14.7622,14.7177,14.7266,81056.0
2024-01-18 13:00:00,16.56,16.57,16.49,16.52,100349.0,14.7355,14.7444,14.6732,14.6999,100349.0
2024-01-18 13:30:00,16.51,16.59,16.51,16.57,90712.0,14.691,14.7622,14.691,14.7444,90712.0
2024-01-18 14:00:00,16.57,16.64,16.57,16.62,178530.0,14.7444,14.8067,14.7444,14.7889,178530.0
2024-01-18 14:30:00,16.62,16.64,16.59,16.63,133551.0,14.7889,14.8067,14.7622,14.7978,133551.0
2024-01-18 15:00:00,16.63,16.68,16.61,16.68,121430.0,14.7978,14.8423,14.78,14.8423,121430.0
2024-01-18 15:30:00,16.68,16.68,16.61,16.64,406438.0,14.8423,14.8423,14.78,14.8067,406438.0
2024-01-19 09:30:00,16.72,16.76,16.48,16.6,167458.0,14.8779,14.9135,14.6643,14.7711,167458.0
2024-01-19 10:00:00,16.61,16.69,16.54,16.63,729330.0,14.78,14.8512,14.7177,14.7978,729330.0
2024-01-19 10:30:00,16.63,16.74,16.57,16.6,195599.0,14.7978,14.8957,14.7444,14.7711,195599.0
2024-01-19 11:00:00,16.6,16.71,16.58,16.69,122050.0,14.7711,14.869,14.7533,14.8512,122050.0
2024-01-19 11:30:00,16.69,16.73,16.62,16.73,135536.0,14.8512,14.8868,14.7889,14.8868,135536.0
2024-01-19 12:00:00,16.73,16.83,16.72,16.82,184714.0,14.8868,14.9758,14.8779,14.9669,184714.0
2024-01-19 12:30:00,16.82,16.91,16.81,16.91,79364.0,14.9669,15.047,14.958,15.047,79364.0
2024-01-19 13:00:00,16.9,16.94,16.85,16.94,103929.0,15.0381,15.0737,14.9936,15.0737,103929.0
2024-01-19 13:30:00,16.94,16.99,16.93,16.98,99342.0,15.0737,15.1181,15.0648,15.1093,99342.0
2024-01-19 14:00:00,16.98,17.05,16.97,17.02,122429.0,15.1093,15.1715,15.1004,15.1448,122429.0
2024-01-19 14:30:00,17.02,17.05,16.99,17.04,272651.0,15.1448,15.1715,15.1181,15.1626,272651.0
2024-01-19 15:00:00,17.04,17.07,17.02,17.04,140442.0,15.1626,15.1893,15.1448,15.1626,140442.0
2024-01-19 15:30:00,17.05,17.06,16.98,16.99,509542.0,15.1715,15.1804,15.1093,15.1181,509542.0
2024-01-22 09:30:00,17.04,17.23,17.04,17.13,104212.0,15.1626,15.3317,15.1626,15.2427,104212.0
2024-01-22 10:00:00,17.13,17.17,16.92,17.05,122135.0,15.2427,15.2783,15.0559,15.1715,122135.0
2024-01-22 10:30:00,17.06,17.08,16.93,17.01,115966.0,15.1804,15.1982,15.0648,15.1359,115966.0
2024-01-22 11:00:00,17.02,17.06,16.98,16.99,83030.0,15.1448,15.1804,15.1093,15.1181,83030.0
2024-01-22 11:30:00,17.0,17.05,17.0,17.05,55575.0,15.127,15.1715,15.127,15.1715,55575.0
2024-01-22 12:00:00,17.05,17.06,17.02,17.05,50311.0,15.1715,15.1804,15.1448,15.1715,50311.0
2024-01-22 12:30:00,17.06,17.06,17.0,17.02,47850.0,15.1804,15.1804,15.127,15.1448,47850.0
2024-01-22 13:00:00,17.02,17.02,16.89,16.89,68766.0,15.1448,15.1448,15.0292,15.0292,68766.0
2024-01-22 13:30:00,16.89,16.94,16.86,16.91,42560.0,15.0292,15.0737,15.0025,15.047,42560.0
2024-01-22 14:00:00,16.91,16.93,16.79,16.85,106294.0,15.047,15.0648,14.9402,14.9936,106294.0
2024-01-22 14:30:00,16.85,16.87,16.82,16.86,71510.0,14.9936,15.0114,14.9669,15.0025,71510.0
2024-01-22 15:00:00,16.86,16.89,16.84,16.88,114385.0,15.0025,15.0292,14.9847,15.0203,114385.0
2024-01-22 15:30:00,16.88,16.92,16.86,16.9,345961.0,15.0203,15.0559,15.0025,15.0381,345961.0
2024-01-23 09:30:00,17.02,17.12,16.75,16.78,79236.0,15.1448,15.2338,14.9046,14.9313,79236.0
2024-01-23 10:00:00,16.78,16.81,16.69,16.7,76212.0,14.9313,14.958,14.8512,14.8601,76212.0
2024-01-23 10:30:00,16.69,16.69,16.54,16.55,99613.0,14.8512,14.8512,14.7177,14.7266,99613.0
2024-01-23 11:00:00,16.55,16.56,16.48,16.5,120034.0,14.7266,14.7355,14.6643,14.6821,120034.0
2024-01-23 11:30:00,16.5,16.6,16.48,16.59,169997.0,14.6821,14.7711,14.6643,14.7622,169997.0
2024-01-23 12:00:00,16.59,16.6,16.53,16.54,88771.0,14.7622,14.7711,14.7088,14.7177,88771.0
2024-01-23 12:30:00,16.53,16.56,16.51,16.53,61746.0,14.7088,14.7355,14.691,14.7088,61746.0
2024-01-23 13:00:00,16.53,16.54,16.49,16.53,81395.0,14.7088,14.7177,14.6732,14.7088,81395.0
2024-01-23 13:30:00,16.53,16.59,16.51,16.57,78986.0,14.7088,14.7622,14.691,14.7444,78986.0
2024-01-23 14:00:00,16.57,16.6,16.56,16.59,70219.0,14.7444,14.7711,14.7355,14.7622,70219.0
2024-01-23 14:30:00,16.59,16.67,16.57,16.66,75776.0,14.7622,14.8334,14.7444,14.8245,75776.0
2024-01-23 15:00:00,16.66,16.68,16.58,16.6,159361.0,14.8245,14.8423,14.7533,14.7711,159361.0
2024-01-23 15:30:00,16.61,16.63,16.57,16.58,419699.0,14.78,14.7978,14.7444,14.7533,419699.0
2024-01-24 09:30:00,16.81,16.81,16.47,16.48,96192.0,14.958,14.958,14.6554,14.6643,96192.0
2024-01-24 10:00:00,16.49,16.53,16.33,16.39,201030.0,14.6732,14.7088,14.5309,14.5843,201030.0
2024-01-24 10:30:00,16.39,16.5,16.36,16.41,122744.0,14.5843,14.6821,14.5576,14.6021,122744.0
2024-01-24 11:00:00,16.41,16.45,16.39,16.39,98184.0,14.6021,14.6376,14.5843,14.5843,98184.0
2024-01-24 11:30:00,16.38,16.4,16.34,16.38,97307.0,14.5754,14.5932,14.5398,14.5754,97307.0
2024-01-24 12:00:00,16.37,16.42,16.35,16.39,59831.0,14.5665,14.6109,14.5487,14.5843,59831.0
2024-01-24 12:30:00,16.4,16.41,16.37,16.39,64755.0,14.5932,14.6021,14.5665,14.5843,64755.0
2024-01-24 13:00:00,16.39,16.4,16.34,16.37,58489.0,14.5843,14.5932,14.5398,14.5665,58489.0
2024-01-24 13:30:00,16.37,16.37,16.26,16.27,70537.0,14.5665,14.5665,14.4686,14.4775,70537.0
2024-01-24 14:00:00,16.27,16.3,16.24,16.28,70396.0,14.4775,14.5042,14.4508,14.4864,70396.0
2024-01-24 14:30:00,16.28,16.32,16.26,16.3,87952.0,14.4864,14.522,14.4686,14.5042,87952.0
2024-01-24 15:00:00,16.3,16.32,16.2,16.21,142835.0,14.5042,14.522,14.4152,14.4241,142835.0
2024-01-24 15:30:00,16.2,16.23,16.17,16.21,464083.0,14.4152,14.4419,14.3885,14.4241,464083.0
2024-01-25 09:30:00,16.48,16.55,16.4,16.52,76795.0,14.6643,14.7266,14.5932,14.6999,76795.0
2024-01-25 10:00:00,16.53,16.58,16.5,16.51,80031.0,14.7088,14.7533,14.6821,14.691,80031.0
2024-01-25 10:30:00,16.51,16.52,16.36,16.39,87030.0,14.691,14.6999,14.5576,14.5843,87030.0
2024-01-25 11:00:00,16.39,16.43,16.35,16.43,54119.0,14.5843,14.6198,14.5487,14.6198,54119.0
2024-01-25 11:30:00,16.44,16.44,16.35,16.39,53031.0,14.6287,14.6287,14.5487,14.5843,53031.0
2024-01-25 12:00:00,16.39,16.41,16.35,16.4,54265.0,14.5843,14.6021,14.5487,14.5932,54265.0
2024-01-25 12:30:00,16.4,16.41,16.36,16.41,36195.0,14.5932,14.6021,14.5576,14.6021,36195.0
2024-01-25 13:00:00,16.41,16.5,16.41,16.45,53342.0,14.6021,14.6821,14.6021,14.6376,53342.0
2024-01-25 13:30:00,16.45,16.51,16.45,16.49,32393.0,14.6376,14.691,14.6376,14.6732,32393.0
2024-01-25 14:00:00,16.48,16.53,16.47,16.51,35717.0,14.6643,14.7088,14.6554,14.691,35717.0
2024-01-25 14:30:00,16.51,16.52,16.43,16.46,33323.0,14.691,14.6999,14.6198,14.6465,33323.0
2024-01-25 15:00:00,16.46,16.48,16.4,16.45,74688.0,14.6465,14.6643,14.5932,14.6376,74688.0
2024-01-25 15:30:00,16.44,16.56,16.43,16.56,180747.0,14.6287,14.7355,14.6198,14.7355,180747.0
2024-01-26 09:30:00,16.64,16.72,16.48,16.55,56623.0,14.8067,14.8779,14.6643,14.7266,56623.0
2024-01-26 10:00:00,16.54,16.58,16.48,16.54,75471.0,14.7177,14.7533,14.6643,14.7177,75471.0
2024-01-26 10:30:00,16.54,16.62,16.49,16.62,52596.0,14.7177,14.7889,14.6732,14.7889,52596.0
2024-01-26 11:00:00,16.62,16.63,16.58,16.61,62452.0,14.7889,14.7978,14.7533,14.78,62452.0
2024-01-26 11:30:00,16.61,16.64,16.58,16.62,35327.0,14.78,14.8067,14.7533,14.7889,35327.0
2024-01-26 12:00:00,16.63,16.63,16.57,16.58,33151.0,14.7978,14.7978,14.7444,14.7533,33151.0
2024-01-26 12:30:00,16.58,16.59,16.55,16.58,39985.0,14.7533,14.7622,14.7266,14.7533,39985.0
2024-01-26 13:00:00,16.58,16.6,16.55,16.6,41660.0,14.7533,14.7711,14.7266,14.7711,41660.0
2024-01-26 13:30:00,16.6,16.64,16.58,16.64,57612.0,14.7711,14.8067,14.7533,14.8067,57612.0
2024-01-26 14:00:00,16.64,16.65,16.62,16.64,48048.0,14.8067,14.8156,14.7889,14.8067,48048.0
2024-01-26 14:30:00,16.64,16.68,16.63,16.68,54993.0,14.8067,14.8423,14.7978,14.8423,54993.0
2024-01-26 15:00:00,16.68,16.68,16.57,16.6,89469.0,14.8423,14.8423,14.7444,14.7711,89469.0
2024-01-26 15:30:00,16.6,16.65,16.58,16.64,228804.0,14.7711,14.8156,14.7533,14.8067,228804.0
2024-01-29 09:30:00,16.61,16.61,16.49,16.54,45162.0,14.78,14.78,14.6732,14.7177,45162.0
2024-01-29 10:00:00,16.54,16.55,16.48,16.5,41532.0,14.7177,14.7266,14.6643,14.6821,41532.0
2024-01-29 10:30:00,16.52,16.57,16.5,16.53,48161.0,14.6999,14.7444,14.6821,14.7088,48161.0
2024-01-29 11:00:00,16.53,16.58,16.51,16.54,53773.0,14.7088,14.7533,14.691,14.7177,53773.0
2024-01-29 11:30:00,16.54,16.56,16.53,16.53,30882.0,14.7177,14.7355,14.7088,14.7088,30882.0
2024-01-29 12:00:00,16.54,16.54,16.49,16.51,107806.0,14.7177,14.7177,14.6732,14.691,107806.0
2024-01-29 12:30:00,16.51,16.55,16.49,16.49,34200.0,14.691,14.7266,14.6732,14.6732,34200.0
2024-01-29 13:00:00,16.49,16.5,16.47,16.47,38949.0,14.6732,14.6821,14.6554,14.6554,38949.0
2024-01-29 13:30:00,16.47,16.47,16.4,16.41,189476.0,14.6554,14.6554,14.5932,14.6021,189476.0
2024-01-29 14:00:00,16.4,16.41,16.35,16.35,52247.0,14.5932,14.6021,14.5487,14.5487,52247.0
2024-01-29 14:30:00,16.35,16.35,16.27,16.28,103254.0,14.5487,14.5487,14.4775,14.4864,103254.0
2024-01-29 15:00:00,16.29,16.6,16.29,16.59,220165.0,14.4953,14.7711,14.4953,14.7622,220165.0
2024-01-29 15:30:00,16.59,16.61,16.48,16.54,575766.0,14.7622,14.78,14.6643,14.7177,575766.0
2024-01-30 09:30:00,16.34,16.39,16.17,16.28,167436.0,14.5398,14.5843,14.3885,14.4864,167436.0
2024-01-30 10:00:00,16.28,16.28,16.09,16.12,187794.0,14.4864,14.4864,14.3173,14.344,187794.0
2024-01-30 10:30:00,16.12,16.2,16.09,16.14,142626.0,14.344,14.4152,14.3173,14.3618,142626.0
2024-01-30 11:00:00,16.14,16.2,16.06,16.19,173808.0,14.3618,14.4152,14.2906,14.4063,173808.0
2024-01-30 11:30:00,16.19,16.24,16.17,16.23,88342.0,14.4063,14.4508,14.3885,14.4419,88342.0
2024-01-30 12:00:00,16.22,16.29,16.21,16.27,151912.0,14.433,14.4953,14.4241,14.4775,151912.0
2024-01-30 12:30:00,16.28,16.28,16.17,16.2,164890.0,14.4864,14.4864,14.3885,14.4152,164890.0
2024-01-30 13:00:00,16.2,16.21,16.14,16.19,129425.0,14.4152,14.4241,14.3618,14.4063,129425.0
2024-01-30 13:30:00,16.19,16.24,16.16,16.23,63693.0,14.4063,14.4508,14.3796,14.4419,63693.0
2024-01-30 14:00:00,16.23,16.31,16.23,16.3,142084.0,14.4419,14.5131,14.4419,14.5042,142084.0
2024-01-30 14:30:00,16.3,16.3,16.18,16.19,145586.0,14.5042,14.5042,14.3974,14.4063,145586.0
2024-01-30 15:00:00,16.19,16.19,16.09,16.14,151542.0,14.4063,14.4063,14.3173,14.3618,151542.0
2024-01-30 15:30:00,16.14,16.18,16.12,16.15,455663.0,14.3618,14.3974,14.344,14.3707,455663.0
2024-01-31 09:30:00,16.23,16.23,15.96,16.01,144901.0,14.4419,14.4419,14.2016,14.2461,144901.0
2024-01-31 10:00:00,16.02,16.15,15.99,16.14,123227.0,14.255,14.3707,14.2283,14.3618,123227.0
2024-01-31 10:30:00,16.14,16.36,16.14,16.32,148918.0,14.3618,14.5576,14.3618,14.522,148918.0
2024-01-31 11:00:00,16.31,16.37,16.31,16.35,103068.0,14.5131,14.5665,14.5131,14.5487,103068.0
2024-01-31 11:30:00,16.35,16.35,16.22,16.29,158265.0,14.5487,14.5487,14.433,14.4953,158265.0
2024-01-31 12:00:00,16.28,16.34,16.24,16.34,57980.0,14.4864,14.5398,14.4508,14.5398,57980.0
2024-01-31 12:30:00,16.34,16.37,16.3,16.36,79325.0,14.5398,14.5665,14.5042,14.5576,79325.0
2024-01-31 13:00:00,16.35,16.36,16.29,16.33,69250.0,14.5487,14.5576,14.4953,14.5309,69250.0
2024-01-31 13:30:00,16.32,16.41,16.31,16.39,111930.0,14.522,14.6021,14.5131,14.5843,111930.0
2024-01-31 14:00:00,16.4,16.43,16.22,16.24,232263.0,14.5932,14.6198,14.433,14.4508,232263.0
2024-01-31 14:30:00,16.23,16.53,16.21,16.25,232608.0,14.4419,14.7088,14.4241,14.4597,232608.0
2024-01-31 15:00:00,16.25,16.26,15.92,16.05,360351.0,14.4597,14.4686,14.166,14.2817,360351.0
2024-01-31 15:30:00,16.05,16.15,16.0,16.11,619911.0,14.2817,14.3707,14.2372,14.3351,619911.0
2024-02-01 09:30:00,16.05,16.13,16.01,16.05,162767.0,14.2817,14.3529,14.2461,14.2817,162767.0
2024-02-01 10:00:00,16.02,16.14,15.98,16.14,91794.0,14.255,14.3618,14.2194,14.3618,91794.0
2024-02-01 10:30:00,16.14,16.16,15.99,16.0,139980.0,14.3618,14.3796,14.2283,14.2372,139980.0
2024-02-01 11:00:00,16.0,16.1,16.0,16.1,149726.0,14.2372,14.3262,14.2372,14.3262,149726.0
2024-02-01 11:30:00,16.1,16.13,16.08,16.13,98670.0,14.3262,14.3529,14.3084,14.3529,98670.0
2024-02-01 12:00:00,16.13,16.25,16.13,16.16,85848.0,14.3529,14.4597,14.3529,14.3796,85848.0
2024-02-01 12:30:00,16.16,16.32,16.15,16.32,682802.0,14.3796,14.522,14.3707,14.522,682802.0
2024-02-01 13:00:00,16.31,16.33,16.24,16.25,155048.0,14.5131,14.5309,14.4508,14.4597,155048.0
2024-02-01 13:30:00,16.24,16.28,16.14,16.28,399477.0,14.4508,14.4864,14.3618,14.4864,399477.0
2024-02-01 14:00:00,16.28,16.34,16.21,16.21,507988.0,14.4864,14.5398,14.4241,14.4241,507988.0
2024-02-01 14:30:00,16.21,16.32,16.17,16.32,173204.0,14.4241,14.522,14.3885,14.522,173204.0
2024-02-01 15:00:00,16.32,16.49,16.31,16.48,247601.0,14.522,14.6732,14.5131,14.6643,247601.0
2024-02-01 15:30:00,16.49,16.58,16.45,16.57,686299.0,14.6732,14.7533,14.6376,14.7444,686299.0
2024-02-02 09:30:00,16.28,16.28,15.85,15.97,185076.0,14.4864,14.4864,14.1037,14.2105,185076.0
2024-02-02 10:00:00,15.97,15.97,15.81,15.88,107755.0,14.2105,14.2105,14.0682,14.1304,107755.0
2024-02-02 10:30:00,15.88,15.96,15.83,15.88,91488.0,14.1304,14.2016,14.086,14.1304,91488.0
2024-02-02 11:00:00,15.89,15.92,15.82,15.92,69989.0,14.1393,14.166,14.0771,14.166,69989.0
2024-02-02 11:30:00,15.92,16.03,15.92,15.98,65423.0,14.166,14.2639,14.166,14.2194,65423.0
2024-02-02 12:00:00,15.98,16.03,15.92,16.0,74162.0,14.2194,14.2639,14.166,14.2372,74162.0
2024-02-02 12:30:00,16.0,16.06,15.92,15.97,81433.0,14.2372,14.2906,14.166,14.2105,81433.0
2024-02-02 13:00:00,15.98,16.03,15.95,15.97,64259.0,14.2194,14.2639,14.1927,14.2105,64259.0
2024-02-02 13:30:00,15.97,15.99,15.92,15.97,371441.0,14.2105,14.2283,14.166,14.2105,371441.0
2024-02-02 14:00:00,15.97,16.03,15.96,16.01,66471.0,14.2105,14.2639,14.2016,14.2461,66471.0
2024-02-02 14:30:00,16.01,16.1,16.0,16.1,83211.0,14.2461,14.3262,14.2372,14.3262,83211.0
2024-02-02 15:00:00,16.1,16.16,16.08,16.15,76514.0,14.3262,14.3796,14.3084,14.3707,76514.0
2024-02-02 15:30:00,16.15,16.16,16.06,16.07,412037.0,14.3707,14.3796,14.2906,14.2995,412037.0
2024-02-05 09:30:00,15.84,15.84,15.59,15.74,164218.0,14.0948,14.0948,13.8724,14.0059,164218.0
2024-02-05 10:00:00,15.73,15.73,15.63,15.69,160671.0,13.997,13.997,13.908,13.9614,160671.0
2024-02-05 10:30:00,15.69,15.73,15.61,15.65,89766.0,13.9614,13.997,13.8902,13.9258,89766.0
2024-02-05 11:00:00,15.65,15.72,15.64,15.67,75976.0,13.9258,13.9881,13.9169,13.9436,75976.0
2024-02-05 11:30:00,15.67,15.68,15.61,15.62,82947.0,13.9436,13.9525,13.8902,13.8991,82947.0
2024-02-05 12:00:00,15.63,15.65,15.61,15.62,52772.0,13.908,13.9258,13.8902,13.8991,52772.0
2024-02-05 12:30:00,15.63,15.66,15.59,15.63,97011.0,13.908,13.9347,13.8724,13.908,97011.0
2024-02-05 13:00:00,15.62,15.63,15.57,15.57,91260.0,13.8991,13.908,13.8546,13.8546,91260.0
2024-02-05 13:30:00,15.57,15.66,15.56,15.66,74324.0,13.8546,13.9347,13.8457,13.9347,74324.0
2024-02-05 14:00:00,15.66,15.69,15.65,15.68,62545.0,13.9347,13.9614,13.9258,13.9525,62545.0
2024-02-05 14:30:00,15.68,15.71,15.67,15.69,74916.0,13.9525,13.9792,13.9436,13.9614,74916.0
2024-02-05 15:00:00,15.69,15.72,15.65,15.71,111514.0,13.9614,13.9881,13.9258,13.9792,111514.0
2024-02-05 15:30:00,15.72,15.75,15.54,15.54,410020.0,13.9881,14.0148,13.8279,13.8279,410020.0
2024-02-06 09:30:00,15.65,15.86,15.58,15.85,222372.0,13.9258,14.1126,13.8635,14.1037,222372.0
2024-02-06 10:00:00,15.85,15.91,15.83,15.84,88564.0,14.1037,14.1571,14.086,14.0948,88564.0
2024-02-06 10:30:00,15.86,15.87,15.78,15.79,116543.0,14.1126,14.1215,14.0415,14.0504,116543.0
2024-02-06 11:00:00,15.79,15.85,15.75,15.84,223440.0,14.0504,14.1037,14.0148,14.0948,223440.0
2024-02-06 11:30:00,15.84,15.85,15.73,15.74,146304.0,14.0948,14.1037,13.997,14.0059,146304.0
2024-02-06 12:00:00,15.74,15.86,15.73,15.85,204828.0,14.0059,14.1126,13.997,14.1037,204828.0
2024-02-06 12:30:00,15.84,15.88,15.79,15.79,389566.0,14.0948,14.1304,14.0504,14.0504,389566.0
2024-02-06 13:00:00,15.79,15.89,15.79,15.89,159907.0,14.0504,14.1393,14.0504,14.1393,159907.0
2024-02-06 13:30:00,15.88,15.91,15.83,15.89,156382.0,14.1304,14.1571,14.086,14.1393,156382.0
2024-02-06 14:00:00,15.89,15.89,15.79,15.84,134180.0,14.1393,14.1393,14.0504,14.0948,134180.0
2024-02-06 14:30:00,15.84,15.85,15.79,15.85,138243.0,14.0948,14.1037,14.0504,14.1037,138243.0
2024-02-06 15:00:00,15.84,15.87,15.82,15.87,235554.0,14.0948,14.1215,14.0771,14.1215,235554.0
2024-02-06 15:30:00,15.87,15.96,15.85,15.92,687993.0,14.1215,14.2016,14.1037,14.166,687993.0
2024-02-07 09:30:00,15.92,15.95,15.73,15.81,113049.0,14.166,14.1927,13.997,14.0682,113049.0
2024-02-07 10:00:00,15.81,15.9,15.75,15.9,67381.0,14.0682,14.1482,14.0148,14.1482,67381.0
2024-02-07 10:30:00,15.9,15.9,15.78,15.81,46972.0,14.1482,14.1482,14.0415,14.0682,46972.0
2024-02-07 11:00:00,15.82,15.86,15.77,15.79,68197.0,14.0771,14.1126,14.0326,14.0504,68197.0
2024-02-07 11:30:00,15.79,15.83,15.77,15.81,71097.0,14.0504,14.086,14.0326,14.0682,71097.0
2024-02-07 12:00:00,15.81,15.83,15.73,15.76,116896.0,14.0682,14.086,13.997,14.0237,116896.0
2024-02-07 12:30:00,15.75,15.75,15.67,15.73,53931.0,14.0148,14.0148,13.9436,13.997,53931.0
2024-02-07 13:00:00,15.74,15.77,15.69,15.74,68564.0,14.0059,14.0326,13.9614,14.0059,68564.0
2024-02-07 13:30:00,15.74,15.75,15.67,15.7,121688.0,14.0059,14.0148,13.9436,13.9703,121688.0
2024-02-07 14:00:00,15.7,15.72,15.6,15.63,139929.0,13.9703,13.9881,13.8813,13.908,139929.0
2024-02-07 14:30:00,15.63,15.7,15.62,15.65,183523.0,13.908,13.9703,13.8991,13.9258,183523.0
2024-02-07 15:00:00,15.65,15.69,15.62,15.69,184552.0,13.9258,13.9614,13.8991,13.9614,184552.0
2024-02-07 15:30:00,15.68,15.68,15.59,15.61,563591.0,13.9525,13.9525,13.8724,13.8902,563591.0
2024-02-08 09:30:00,15.57,15.67,15.53,15.63,112737.0,13.8546,13.9436,13.819,13.908,112737.0
2024-02-08 10:00:00,15.63,15.76,15.62,15.74,76986.0,13.908,14.0237,13.8991,14.0059,76986.0
2024-02-08 10:30:00,15.73,15.73,15.59,15.64,47204.0,13.997,13.997,13.8724,13.9169,47204.0
2024-02-08 11:00:00,15.64,15.65,15.54,15.56,54755.0,13.9169,13.9258,13.8279,13.8457,54755.0
2024-02-08 11:30:00,15.57,15.63,15.56,15.62,82399.0,13.8546,13.908,13.8457,13.8991,82399.0
2024-02-08 12:00:00,15.62,15.63,15.58,15.59,143606.0,13.8991,13.908,13.8635,13.8724,143606.0
2024-02-08 12:30:00,15.59,15.62,15.57,15.59,87589.0,13.8724,13.8991,13.8546,13.8724,87589.0
2024-02-08 13:00:00,15.6,15.64,15.58,15.6,120335.0,13.8813,13.9169,13.8635,13.8813,120335.0
2024-02-08 13:30:00,15.59,15.68,15.58,15.68,138426.0,13.8724,13.9525,13.8635,13.9525,138426.0
2024-02-08 14:00:00,15.68,15.7,15.62,15.65,153471.0,13.9525,13.9703,13.8991,13.9258,153471.0
2024-02-08 14:30:00,15.64,15.64,15.56,15.61,195741.0,13.9169,13.9169,13.8457,13.8902,195741.0
2024-02-08 15:00:00,15.61,15.63,15.58,15.6,125918.0,13.8902,13.908,13.8635,13.8813,125918.0
2024-02-08 15:30:00,15.59,15.59,15.56,15.57,338416.0,13.8724,13.8724,13.8457,13.8546,338416.0
2024-02-09 09:30:00,15.51,15.59,15.26,15.33,197157.0,13.8012,13.8724,13.5787,13.641,197157.0
2024-02-09 10:00:00,15.33,15.34,15.17,15.2,181373.0,13.641,13.6499,13.4987,13.5254,181373.0
2024-02-09 10:30:00,15.19,15.29,15.15,15.28,211525.0,13.5165,13.6054,13.4809,13.5965,211525.0
2024-02-09 11:00:00,15.28,15.38,15.27,15.36,135726.0,13.5965,13.6855,13.5876,13.6677,135726.0
2024-02-09 11:30:00,15.36,15.4,15.33,15.38,108556.0,13.6677,13.7033,13.641,13.6855,108556.0
2024-02-09 12:00:00,15.38,15.45,15.38,15.4,92872.0,13.6855,13.7478,13.6855,13.7033,92872.0
2024-02-09 12:30:00,15.4,15.48,15.38,15.46,108116.0,13.7033,13.7745,13.6855,13.7567,108116.0
2024-02-09 13:00:00,15.47,15.5,15.46,15.48,68238.0,13.7656,13.7923,13.7567,13.7745,68238.0
2024-02-09 13:30:00,15.49,15.5,15.45,15.48,94532.0,13.7834,13.7923,13.7478,13.7745,94532.0
2024-02-09 14:00:00,15.48,15.53,15.48,15.51,79181.0,13.7745,13.819,13.7745,13.8012,79181.0
2024-02-09 14:30:00,15.51,15.54,15.47,15.48,85446.0,13.8012,13.8279,13.7656,13.7745,85446.0
2024-02-09 15:00:00,15.48,15.5,15.44,15.48,100230.0,13.7745,13.7923,13.7389,13.7745,100230.0
2024-02-09 15:30:00,15.48,15.52,15.46,15.52,391166.0,13.7745,13.8101,13.7567,13.8101,391166.0
2024-02-12 09:30:00,15.58,15.77,15.52,15.73,118231.0,13.8635,14.0326,13.8101,13.997,118231.0
2024-02-12 10:00:00,15.74,15.77,15.65,15.66,118414.0,14.0059,14.0326,13.9258,13.9347,118414.0
2024-02-12 10:30:00,15.66,15.69,15.62,15.67,164107.0,13.9347,13.9614,13.8991,13.9436,164107.0
2024-02-12 11:00:00,15.67,15.78,15.66,15.77,93249.0,13.9436,14.0415,13.9347,14.0326,93249.0
2024-02-12 11:30:00,15.76,15.79,15.72,15.78,75992.0,14.0237,14.0504,13.9881,14.0415,75992.0
2024-02-12 12:00:00,15.78,15.85,15.77,15.79,133755.0,14.0415,14.1037,14.0326,14.0504,133755.0
2024-02-12 12:30:00,15.79,15.79,15.69,15.77,343660.0,14.0504,14.0504,13.9614,14.0326,343660.0
2024-02-12 13:00:00,15.78,15.8,15.73,15.77,100978.0,14.0415,14.0593,13.997,14.0326,100978.0
2024-02-12 13:30:00,15.76,15.83,15.76,15.83,86655.0,14.0237,14.086,14.0237,14.086,86655.0
2024-02-12 14:00:00,15.83,15.84,15.74,15.78,65246.0,14.086,14.0948,14.0059,14.0415,65246.0
2024-02-12 14:30:00,15.78,15.83,15.77,15.8,84956.0,14.0415,14.086,14.0326,14.0593,84956.0
2024-02-12 15:00:00,15.81,15.85,15.77,15.77,113686.0,14.0682,14.1037,14.0326,14.0326,113686.0
2024-02-12 15:30:00,15.77,15.87,15.75,15.75,532920.0,14.0326,14.1215,14.0148,14.0148,532920.0
2024-02-13 09:30:00,15.28,15.35,15.07,15.09,297044.0,13.5965,13.6588,13.4097,13.4275,297044.0
2024-02-13 10:00:00,15.09,15.13,15.03,15.11,182206.0,13.4275,13.4631,13.3741,13.4453,182206.0
2024-02-13 10:30:00,15.11,15.21,15.05,15.2,205841.0,13.4453,13.5343,13.3919,13.5254,205841.0
2024-02-13 11:00:00,15.21,15.23,15.15,15.21,126840.0,13.5343,13.5521,13.4809,13.5343,126840.0
2024-02-13 11:30:00,15.21,15.25,15.16,15.2,93896.0,13.5343,13.5699,13.4898,13.5254,93896.0
2024-02-13 12:00:00,15.2,15.21,15.16,15.19,56432.0,13.5254,13.5343,13.4898,13.5165,56432.0
2024-02-13 12:30:00,15.19,15.23,15.17,15.22,74915.0,13.5165,13.5521,13.4987,13.5432,74915.0
2024-02-13 13:00:00,15.21,15.22,15.19,15.21,72840.0,13.5343,13.5432,13.5165,13.5343,72840.0
2024-02-13 13:30:00,15.21,15.22,15.18,15.21,82623.0,13.5343,13.5432,13.5076,13.5343,82623.0
2024-02-13 14:00:00,15.21,15.23,15.13,15.14,197895.0,13.5343,13.5521,13.4631,13.472,197895.0
2024-02-13 14:30:00,15.14,15.17,15.11,15.11,198728.0,13.472,13.4987,13.4453,13.4453,198728.0
2024-02-13 15:00:00,15.11,15.16,15.1,15.14,232233.0,13.4453,13.4898,13.4364,13.472,232233.0
2024-02-13 15:30:00,15.14,15.25,15.13,15.22,465860.0,13.472,13.5699,13.4631,13.5432,465860.0
2024-02-14 09:30:00,15.33,15.42,15.18,15.2,147065.0,13.641,13.7211,13.5076,13.5254,147065.0
2024-02-14 10:00:00,15.2,15.27,15.13,15.22,122348.0,13.5254,13.5876,13.4631,13.5432,122348.0
2024-02-14 10:30:00,15.23,15.25,15.15,15.15,172703.0,13.5521,13.5699,13.4809,13.4809,172703.0
2024-02-14 11:00:00,15.15,15.24,15.12,15.23,173222.0,13.4809,13.561,13.4542,13.5521,173222.0
2024-02-14 11:30:00,15.23,15.23,15.16,15.17,71854.0,13.5521,13.5521,13.4898,13.4987,71854.0
2024-02-14 12:00:00,15.17,15.2,15.1,15.2,113344.0,13.4987,13.5254,13.4364,13.5254,113344.0
2024-02-14 12:30:00,15.19,15.22,15.17,15.18,111674.0,13.5165,13.5432,13.4987,13.5076,111674.0
2024-02-14 13:00:00,15.18,15.21,15.16,15.21,216990.0,13.5076,13.5343,13.4898,13.5343,216990.0
2024-02-14 13:30:00,15.21,15.25,15.17,15.18,190309.0,13.5343,13.5699,13.4987,13.5076,190309.0
2024-02-14 14:00:00,15.18,15.21,15.1,15.17,157997.0,13.5076,13.5343,13.4364,13.4987,157997.0
2024-02-14 14:30:00,15.17,15.22,15.16,15.2,193310.0,13.4987,13.5432,13.4898,13.5254,193310.0
2024-02-14 15:00:00,15.21,15.22,15.18,15.2,199622.0,13.5343,13.5432,13.5076,13.5254,199622.0
2024-02-14 15:30:00,15.19,15.19,15.04,15.09,825829.0,13.5165,13.5165,13.383,13.4275,825829.0
2024-02-15 09:30:00,15.2,15.49,15.16,15.46,224864.0,13.5254,13.7834,13.4898,13.7567,224864.0
2024-02-15 10:00:00,15.47,15.51,15.37,15.47,234484.0,13.7656,13.8012,13.6766,13.7656,234484.0
2024-02-15 10:30:00,15.47,15.51,15.32,15.41,386565.0,13.7656,13.8012,13.6321,13.7122,386565.0
2024-02-15 11:00:00,15.41,15.48,15.4,15.43,165611.0,13.7122,13.7745,13.7033,13.73,165611.0
2024-02-15 11:30:00,15.43,15.46,15.35,15.37,218291.0,13.73,13.7567,13.6588,13.6766,218291.0
2024-02-15 12:00:00,15.37,15.4,15.34,15.39,127447.0,13.6766,13.7033,13.6499,13.6944,127447.0
2024-02-15 12:30:00,15.39,15.4,15.34,15.35,131648.0,13.6944,13.7033,13.6499,13.6588,131648.0
2024-02-15 13:00:00,15.36,15.45,15.31,15.42,353227.0,13.6677,13.7478,13.6232,13.7211,353227.0
2024-02-15 13:30:00,15.42,15.44,15.38,15.42,297612.0,13.7211,13.7389,13.6855,13.7211,297612.0
2024-02-15 14:00:00,15.42,15.43,15.37,15.4,205105.0,13.7211,13.73,13.6766,13.7033,205105.0
2024-02-15 14:30:00,15.4,15.48,15.39,15.48,208833.0,13.7033,13.7745,13.6944,13.7745,208833.0
2024-02-15 15:00:00,15.48,15.52,15.43,15.46,275064.0,13.7745,13.8101,13.73,13.7567,275064.0
2024-02-15 15:30:00,15.45,15.59,15.44,15.59,534587.0,13.7478,13.8724,13.7389,13.8724,534587.0
2024-02-16 09:30:00,15.0,15.04,14.42,14.57,924126.0,13.3474,13.383,12.8313,12.9648,924126.0
2024-02-16 10:00:00,14.56,14.69,14.48,14.6,521226.0,12.9559,13.0715,12.8847,12.9915,521226.0
2024-02-16 10:30:00,14.6,14.86,14.56,14.85,595495.0,12.9915,13.2228,12.9559,13.2139,595495.0
2024-02-16 11:00:00,14.86,14.86,14.56,14.57,463401.0,13.2228,13.2228,12.9559,12.9648,463401.0
2024-02-16 11:30:00,14.56,14.66,14.51,14.58,629495.0,12.9559,13.0449,12.9114,12.9737,629495.0
2024-02-16 12:00:00,14.58,14.61,14.49,14.58,296999.0,12.9737,13.0004,12.8936,12.9737,296999.0
2024-02-16 12:30:00,14.59,14.63,14.55,14.59,354099.0,12.9826,13.0182,12.947,12.9826,354099.0
2024-02-16 13:00:00,14.59,14.61,14.54,14.57,333311.0,12.9826,13.0004,12.9381,12.9648,333311.0
2024-02-16 13:30:00,14.57,14.6,14.54,14.57,272362.0,12.9648,12.9915,12.9381,12.9648,272362.0
2024-02-16 14:00:00,14.56,14.57,14.53,14.54,305099.0,12.9559,12.9648,12.9292,12.9381,305099.0
2024-02-16 14:30:00,14.54,14.55,14.44,14.48,402231.0,12.9381,12.947,12.8491,12.8847,402231.0
2024-02-16 15:00:00,14.48,14.55,14.44,14.45,484760.0,12.8847,12.947,12.8491,12.858,484760.0
2024-02-16 15:30:00,14.45,14.51,14.36,14.36,2224493.0,12.858,12.9114,12.7779,12.7779,2224493.0
2024-02-20 09:30:00,14.08,14.13,13.93,13.99,614099.0,12.5288,12.5732,12.3953,12.4487,614099.0
2024-02-20 10:00:00,13.99,14.14,13.94,14.14,589928.0,12.4487,12.5821,12.4042,12.5821,589928.0
2024-02-20 10:30:00,14.14,14.18,14.02,14.05,355046.0,12.5821,12.6177,12.4754,12.5021,355046.0
2024-02-20 11:00:00,14.06,14.09,13.94,13.95,309094.0,12.511,12.5377,12.4042,12.4131,309094.0
2024-02-20 11:30:00,13.95,14.03,13.93,14.01,288871.0,12.4131,12.4843,12.3953,12.4665,288871.0
2024-02-20 12:00:00,14.02,14.03,13.93,13.95,435247.0,12.4754,12.4843,12.3953,12.4131,435247.0
2024-02-20 12:30:00,13.94,14.02,13.94,13.99,478812.0,12.4042,12.4754,12.4042,12.4487,478812.0
2024-02-20 13:00:00,14.0,14.0,13.85,13.93,807721.0,12.4576,12.4576,12.3241,12.3953,807721.0
2024-02-20 13:30:00,13.93,14.0,13.86,13.92,423476.0,12.3953,12.4576,12.333,12.3864,423476.0
2024-02-20 14:00:00,13.92,14.02,13.9,14.01,269978.0,12.3864,12.4754,12.3686,12.4665,269978.0
2024-02-20 14:30:00,14.02,14.02,13.91,14.0,266840.0,12.4754,12.4754,12.3775,12.4576,266840.0
2024-02-20 15:00:00,14.0,14.08,13.99,14.02,363237.0,12.4576,12.5288,12.4487,12.4754,363237.0
2024-02-20 15:30:00,14.03,14.03,13.93,14.03,864470.0,12.4843,12.4843,12.3953,12.4843,864470.0
2024-02-21 09:30:00,13.94,14.09,13.72,14.02,357769.0,12.4042,12.5377,12.2084,12.4754,357769.0
2024-02-21 10:00:00,14.01,14.01,13.81,13.83,535879.0,12.4665,12.4665,12.2885,12.3063,535879.0
2024-02-21 10:30:00,13.84,13.87,13.77,13.79,384200.0,12.3152,12.3419,12.2529,12.2707,384200.0
2024-02-21 11:00:00,13.78,13.89,13.78,13.88,266047.0,12.2618,12.3597,12.2618,12.3508,266047.0
2024-02-21 11:30:00,13.88,13.88,13.75,13.78,393042.0,12.3508,12.3508,12.2351,12.2618,393042.0
2024-02-21 12:00:00,13.78,13.79,13.74,13.74,276641.0,12.2618,12.2707,12.2262,12.2262,276641.0
2024-02-21 12:30:00,13.75,13.78,13.69,13.78,289908.0,12.2351,12.2618,12.1817,12.2618,289908.0
2024-02-21 13:00:00,13.78,13.78,13.71,13.75,254291.0,12.2618,12.2618,12.1995,12.2351,254291.0
2024-02-21 13:30:00,13.75,13.79,13.73,13.76,195319.0,12.2351,12.2707,12.2173,12.244,195319.0
2024-02-21 14:00:00,13.77,13.83,13.74,13.82,202985.0,12.2529,12.3063,12.2262,12.2974,202985.0
2024-02-21 14:30:00,13.83,13.88,13.81,13.86,295716.0,12.3063,12.3508,12.2885,12.333,295716.0
2024-02-21 15:00:00,13.86,13.86,13.77,13.79,176384.0,12.333,12.333,12.2529,12.2707,176384.0
2024-02-21 15:30:00,13.79,13.81,13.71,13.72,850056.0,12.2707,12.2885,12.1995,12.2084,850056.0
2024-02-22 09:30:00,13.74,13.79,13.57,13.59,431296.0,12.2262,12.2707,12.0749,12.0927,431296.0
2024-02-22 10:00:00,13.59,13.65,13.55,13.58,240515.0,12.0927,12.1461,12.0571,12.0838,240515.0
2024-02-22 10:30:00,13.58,13.58,13.49,13.58,390279.0,12.0838,12.0838,12.0038,12.0838,390279.0
2024-02-22 11:00:00,13.58,13.58,13.52,13.53,192699.0,12.0838,12.0838,12.0305,12.0394,192699.0
2024-02-22 11:30:00,13.53,13.54,13.46,13.51,225077.0,12.0394,12.0482,11.9771,12.0216,225077.0
2024-02-22 12:00:00,13.51,13.55,13.49,13.54,192548.0,12.0216,12.0571,12.0038,12.0482,192548.0
2024-02-22 12:30:00,13.54,13.58,13.51,13.57,265694.0,12.0482,12.0838,12.0216,12.0749,265694.0
2024-02-22 13:00:00,13.57,13.62,13.54,13.61,186327.0,12.0749,12.1194,12.0482,12.1105,186327.0
2024-02-22 13:30:00,13.61,13.65,13.59,13.6,268357.0,12.1105,12.1461,12.0927,12.1016,268357.0
2024-02-22 14:00:00,13.6,13.63,13.54,13.6,502451.0,12.1016,12.1283,12.0482,12.1016,502451.0
2024-02-22 14:30:00,13.6,13.61,13.54,13.56,319888.0,12.1016,12.1105,12.0482,12.066,319888.0
2024-02-22 15:00:00,13.55,13.65,13.55,13.63,278264.0,12.0571,12.1461,12.0571,12.1283,278264.0
2024-02-22 15:30:00,13.63,13.66,13.6,13.65,972521.0,12.1283,12.155,12.1016,12.1461,972521.0
2024-02-23 09:30:00,13.31,13.35,13.21,13.31,252461.0,12.117,12.1534,12.0259,12.117,252461.0
2024-02-23 10:00:00,13.31,13.33,13.27,13.31,110860.0,12.117,12.1352,12.0806,12.117,110860.0
2024-02-23 10:30:00,13.31,13.48,13.3,13.47,530229.0,12.117,12.2717,12.1079,12.2626,530229.0
2024-02-23 11:00:00,13.47,13.59,13.43,13.58,412437.0,12.2626,12.3719,12.2262,12.3628,412437.0
2024-02-23 11:30:00,13.58,13.61,13.46,13.49,225416.0,12.3628,12.3901,12.2535,12.2808,225416.0
2024-02-23 12:00:00,13.49,13.57,13.47,13.54,118661.0,12.2808,12.3537,12.2626,12.3264,118661.0
2024-02-23 12:30:00,13.54,13.58,13.53,13.56,124226.0,12.3264,12.3628,12.3173,12.3446,124226.0
2024-02-23 13:00:00,13.55,13.58,13.51,13.58,99039.0,12.3355,12.3628,12.299,12.3628,99039.0
2024-02-23 13:30:00,13.58,13.59,13.56,13.57,91400.0,12.3628,12.3719,12.3446,12.3537,91400.0
2024-02-23 14:00:00,13.57,13.57,13.52,13.54,80136.0,12.3537,12.3537,12.3081,12.3264,80136.0
2024-02-23 14:30:00,13.54,13.56,13.52,13.55,141469.0,12.3264,12.3446,12.3081,12.3355,141469.0
2024-02-23 15:00:00,13.55,13.55,13.5,13.51,149406.0,12.3355,12.3355,12.2899,12.299,149406.0
2024-02-23 15:30:00,13.52,13.53,13.37,13.43,1071144.0,12.3081,12.3173,12.1716,12.2262,1071144.0
2024-02-26 09:30:00,13.37,13.45,13.24,13.45,168589.0,12.1716,12.2444,12.0532,12.2444,168589.0
2024-02-26 10:00:00,13.45,13.45,13.22,13.26,169495.0,12.2444,12.2444,12.035,12.0715,169495.0
2024-02-26 10:30:00,13.26,13.3,13.2,13.22,147340.0,12.0715,12.1079,12.0168,12.035,147340.0
2024-02-26 11:00:00,13.21,13.23,13.17,13.18,147746.0,12.0259,12.0441,11.9895,11.9986,147746.0
2024-02-26 11:30:00,13.18,13.2,13.07,13.18,326483.0,11.9986,12.0168,11.8985,11.9986,326483.0
2024-02-26 12:00:00,13.19,13.21,13.18,13.2,100060.0,12.0077,12.0259,11.9986,12.0168,100060.0
2024-02-26 12:30:00,13.2,13.2,13.12,13.13,137435.0,12.0168,12.0168,11.944,11.9531,137435.0
2024-02-26 13:00:00,13.13,13.14,13.06,13.07,146663.0,11.9531,11.9622,11.8894,11.8985,146663.0
2024-02-26 13:30:00,13.07,13.12,13.06,13.1,110583.0,11.8985,11.944,11.8894,11.9258,110583.0
2024-02-26 14:00:00,13.1,13.17,13.09,13.16,170761.0,11.9258,11.9895,11.9167,11.9804,170761.0
2024-02-26 14:30:00,13.17,13.19,13.13,13.18,141293.0,11.9895,12.0077,11.9531,11.9986,141293.0
2024-02-26 15:00:00,13.19,13.22,13.17,13.18,170732.0,12.0077,12.035,11.9895,11.9986,170732.0
2024-02-26 15:30:00,13.18,13.24,13.12,13.13,855952.0,11.9986,12.0532,11.944,11.9531,855952.0
2024-02-27 09:30:00,13.24,13.33,13.13,13.3,147667.0,12.0532,12.1352,11.9531,12.1079,147667.0
2024-02-27 10:00:00,13.3,13.34,13.23,13.28,125005.0,12.1079,12.1443,12.0441,12.0897,125005.0
2024-02-27 10:30:00,13.29,13.3,13.24,13.26,78658.0,12.0988,12.1079,12.0532,12.0715,78658.0
2024-02-27 11:00:00,13.26,13.3,13.23,13.29,111969.0,12.0715,12.1079,12.0441,12.0988,111969.0
2024-02-27 11:30:00,13.29,13.33,13.27,13.29,115164.0,12.0988,12.1352,12.0806,12.0988,115164.0
2024-02-27 12:00:00,13.29,13.35,13.29,13.34,223662.0,12.0988,12.1534,12.0988,12.1443,223662.0
2024-02-27 12:30:00,13.34,13.36,13.3,13.31,84111.0,12.1443,12.1625,12.1079,12.117,84111.0
2024-02-27 13:00:00,13.31,13.34,13.28,13.29,278515.0,12.117,12.1443,12.0897,12.0988,278515.0
2024-02-27 13:30:00,13.28,13.3,13.26,13.26,76333.0,12.0897,12.1079,12.0715,12.0715,76333.0
2024-02-27 14:00:00,13.26,13.26,13.23,13.26,103025.0,12.0715,12.0715,12.0441,12.0715,103025.0
2024-02-27 14:30:00,13.26,13.32,13.25,13.29,152452.0,12.0715,12.1261,12.0623,12.0988,152452.0
2024-02-27 15:00:00,13.3,13.32,13.28,13.31,197077.0,12.1079,12.1261,12.0897,12.117,197077.0
2024-02-27 15:30:00,13.31,13.31,13.26,13.28,615133.0,12.117,12.117,12.0715,12.0897,615133.0
2024-02-28 09:30:00,13.13,13.25,13.1,13.23,191277.0,11.9531,12.0623,11.9258,12.0441,191277.0
2024-02-28 10:00:00,13.24,13.29,13.21,13.29,110846.0,12.0532,12.0988,12.0259,12.0988,110846.0
2024-02-28 10:30:00,13.29,13.45,13.28,13.45,269429.0,12.0988,12.2444,12.0897,12.2444,269429.0
2024-02-28 11:00:00,13.45,13.47,13.34,13.37,170064.0,12.2444,12.2626,12.1443,12.1716,170064.0
2024-02-28 11:30:00,13.37,13.53,13.34,13.45,165144.0,12.1716,12.3173,12.1443,12.2444,165144.0
2024-02-28 12:00:00,13.45,13.54,13.44,13.54,75528.0,12.2444,12.3264,12.2353,12.3264,75528.0
2024-02-28 12:30:00,13.54,13.66,13.53,13.63,194838.0,12.3264,12.4356,12.3173,12.4083,194838.0
2024-02-28 13:00:00,13.63,13.74,13.61,13.73,185785.0,12.4083,12.5084,12.3901,12.4993,185785.0
2024-02-28 13:30:00,13.73,13.78,13.71,13.71,238994.0,12.4993,12.5448,12.4811,12.4811,238994.0
2024-02-28 14:00:00,13.72,13.74,13.64,13.65,197845.0,12.4902,12.5084,12.4174,12.4265,197845.0
2024-02-28 14:30:00,13.65,13.67,13.58,13.67,177222.0,12.4265,12.4447,12.3628,12.4447,177222.0
2024-02-28 15:00:00,13.67,13.67,13.57,13.59,207109.0,12.4447,12.4447,12.3537,12.3719,207109.0
2024-02-28 15:30:00,13.59,13.63,13.55,13.56,623770.0,12.3719,12.4083,12.3355,12.3446,623770.0
2024-02-29 09:30:00,13.74,13.89,13.7,13.84,148945.0,12.5084,12.645,12.472,12.5995,148945.0
2024-02-29 10:00:00,13.84,13.84,13.69,13.72,103991.0,12.5995,12.5995,12.4629,12.4902,103991.0
2024-02-29 10:30:00,13.72,13.74,13.66,13.71,124226.0,12.4902,12.5084,12.4356,12.4811,124226.0
2024-02-29 11:00:00,13.71,13.75,13.69,13.75,154144.0,12.4811,12.5175,12.4629,12.5175,154144.0
2024-02-29 11:30:00,13.74,13.78,13.68,13.78,130802.0,12.5084,12.5448,12.4538,12.5448,130802.0
2024-02-29 12:00:00,13.78,13.8,13.75,13.77,81299.0,12.5448,12.563,12.5175,12.5357,81299.0
2024-02-29 12:30:00,13.77,13.84,13.76,13.83,115451.0,12.5357,12.5995,12.5266,12.5904,115451.0
2024-02-29 13:00:00,13.83,13.92,13.82,13.91,154745.0,12.5904,12.6723,12.5813,12.6632,154745.0
2024-02-29 13:30:00,13.92,13.95,13.88,13.88,143935.0,12.6723,12.6996,12.6359,12.6359,143935.0
2024-02-29 14:00:00,13.88,13.93,13.84,13.87,116454.0,12.6359,12.6814,12.5995,12.6268,116454.0
2024-02-29 14:30:00,13.87,13.92,13.8,13.82,216938.0,12.6268,12.6723,12.563,12.5813,216938.0
2024-02-29 15:00:00,13.82,13.84,13.76,13.77,269741.0,12.5813,12.5995,12.5266,12.5357,269741.0
2024-02-29 15:30:00,13.77,13.83,13.76,13.77,583689.0,12.5357,12.5904,12.5266,12.5357,583689.0
2024-03-01 09:30:00,13.76,13.78,13.58,13.63,166771.0,12.5266,12.5448,12.3628,12.4083,166771.0
2024-03-01 10:00:00,13.64,13.82,13.59,13.78,187987.0,12.4174,12.5813,12.3719,12.5448,187987.0
2024-03-01 10:30:00,13.78,13.78,13.67,13.68,167972.0,12.5448,12.5448,12.4447,12.4538,167972.0
2024-03-01 11:00:00,13.68,13.71,13.65,13.66,182508.0,12.4538,12.4811,12.4265,12.4356,182508.0
2024-03-01 11:30:00,13.66,13.69,13.64,13.66,60601.0,12.4356,12.4629,12.4174,12.4356,60601.0
2024-03-01 12:00:00,13.65,13.68,13.63,13.67,72375.0,12.4265,12.4538,12.4083,12.4447,72375.0
2024-03-01 12:30:00,13.67,13.7,13.65,13.66,52658.0,12.4447,12.472,12.4265,12.4356,52658.0
2024-03-01 13:00:00,13.67,13.69,13.64,13.66,59850.0,12.4447,12.4629,12.4174,12.4356,59850.0
2024-03-01 13:30:00,13.66,13.71,13.65,13.7,48524.0,12.4356,12.4811,12.4265,12.472,48524.0
2024-03-01 14:00:00,13.7,13.74,13.69,13.74,57974.0,12.472,12.5084,12.4629,12.5084,57974.0
2024-03-01 14:30:00,13.74,13.77,13.73,13.77,63300.0,12.5084,12.5357,12.4993,12.5357,63300.0
2024-03-01 15:00:00,13.77,13.83,13.76,13.83,123252.0,12.5357,12.5904,12.5266,12.5904,123252.0
2024-03-01 15:30:00,13.83,13.9,13.79,13.89,434928.0,12.5904,12.6541,12.5539,12.645,434928.0
2024-03-04 09:30:00,13.87,13.92,13.66,13.71,155566.0,12.6268,12.6723,12.4356,12.4811,155566.0
2024-03-04 10:00:00,13.71,13.72,13.65,13.7,78846.0,12.4811,12.4902,12.4265,12.472,78846.0
2024-03-04 10:30:00,13.7,13.75,13.67,13.7,202873.0,12.472,12.5175,12.4447,12.472,202873.0
2024-03-04 11:00:00,13.7,13.76,13.69,13.74,125749.0,12.472,12.5266,12.4629,12.5084,125749.0
2024-03-04 11:30:00,13.74,13.88,13.73,13.87,83400.0,12.5084,12.6359,12.4993,12.6268,83400.0
2024-03-04 12:00:00,13.87,13.89,13.83,13.85,83143.0,12.6268,12.645,12.5904,12.6086,83143.0
2024-03-04 12:30:00,13.85,13.85,13.79,13.79,64710.0,12.6086,12.6086,12.5539,12.5539,64710.0
2024-03-04 13:00:00,13.8,13.85,13.79,13.8,92957.0,12.563,12.6086,12.5539,12.563,92957.0
2024-03-04 13:30:00,13.8,13.83,13.79,13.82,82895.0,12.563,12.5904,12.5539,12.5813,82895.0
2024-03-04 14:00:00,13.83,13.87,13.82,13.85,95493.0,12.5904,12.6268,12.5813,12.6086,95493.0
2024-03-04 14:30:00,13.86,13.91,13.85,13.88,105909.0,12.6177,12.6632,12.6086,12.6359,105909.0
2024-03-04 15:00:00,13.89,13.91,13.86,13.87,114604.0,12.645,12.6632,12.6177,12.6268,114604.0
2024-03-04 15:30:00,13.87,13.88,13.82,13.84,547852.0,12.6268,12.6359,12.5813,12.5995,547852.0
2024-03-05 09:30:00,13.77,13.84,13.6,13.7,170530.0,12.5357,12.5995,12.381,12.472,170530.0
2024-03-05 10:00:00,13.71,13.78,13.65,13.72,213160.0,12.4811,12.5448,12.4265,12.4902,213160.0
2024-03-05 10:30:00,13.71,13.72,13.64,13.65,158197.0,12.4811,12.4902,12.4174,12.4265,158197.0
2024-03-05 11:00:00,13.64,13.66,13.61,13.65,87449.0,12.4174,12.4356,12.3901,12.4265,87449.0
2024-03-05 11:30:00,13.65,13.68,13.62,13.63,91335.0,12.4265,12.4538,12.3992,12.4083,91335.0
2024-03-05 12:00:00,13.63,13.68,13.62,13.62,118149.0,12.4083,12.4538,12.3992,12.3992,118149.0
2024-03-05 12:30:00,13.62,13.63,13.59,13.62,117786.0,12.3992,12.4083,12.3719,12.3992,117786.0
2024-03-05 13:00:00,13.62,13.64,13.6,13.63,37957.0,12.3992,12.4174,12.381,12.4083,37957.0
2024-03-05 13:30:00,13.63,13.66,13.59,13.6,78107.0,12.4083,12.4356,12.3719,12.381,78107.0
2024-03-05 14:00:00,13.59,13.6,13.55,13.59,84244.0,12.3719,12.381,12.3355,12.3719,84244.0
2024-03-05 14:30:00,13.6,13.6,13.55,13.56,89663.0,12.381,12.381,12.3355,12.3446,89663.0
2024-03-05 15:00:00,13.56,13.58,13.51,13.54,119409.0,12.3446,12.3628,12.299,12.3264,119409.0
2024-03-05 15:30:00,13.54,13.57,13.46,13.57,559774.0,12.3264,12.3537,12.2535,12.3537,559774.0
2024-03-06 09:30:00,13.69,13.78,13.6,13.78,225890.0,12.4629,12.5448,12.381,12.5448,225890.0
2024-03-06 10:00:00,13.77,13.83,13.72,13.79,168326.0,12.5357,12.5904,12.4902,12.5539,168326.0
2024-03-06 10:30:00,13.79,13.82,13.76,13.78,138381.0,12.5539,12.5813,12.5266,12.5448,138381.0
2024-03-06 11:00:00,13.77,13.82,13.72,13.78,76995.0,12.5357,12.5813,12.4902,12.5448,76995.0
2024-03-06 11:30:00,13.78,13.8,13.75,13.77,84818.0,12.5448,12.563,12.5175,12.5357,84818.0
2024-03-06 12:00:00,13.77,13.83,13.74,13.8,112408.0,12.5357,12.5904,12.5084,12.563,112408.0
2024-03-06 12:30:00,13.8,13.84,13.74,13.74,97779.0,12.563,12.5995,12.5084,12.5084,97779.0
2024-03-06 13:00:00,13.74,13.77,13.73,13.76,86978.0,12.5084,12.5357,12.4993,12.5266,86978.0
2024-03-06 13:30:00,13.76,13.76,13.68,13.7,78522.0,12.5266,12.5266,12.4538,12.472,78522.0
2024-03-06 14:00:00,13.7,13.72,13.64,13.71,93400.0,12.472,12.4902,12.4174,12.4811,93400.0
2024-03-06 14:30:00,13.71,13.8,13.69,13.76,148763.0,12.4811,12.563,12.4629,12.5266,148763.0
2024-03-06 15:00:00,13.76,13.77,13.7,13.76,137213.0,12.5266,12.5357,12.472,12.5266,137213.0
2024-03-06 15:30:00,13.76,13.79,13.71,13.76,625902.0,12.5266,12.5539,12.4811,12.5266,625902.0
2024-03-07 09:30:00,13.87,13.9,13.63,13.66,136325.0,12.6268,12.6541,12.4083,12.4356,136325.0
2024-03-07 10:00:00,13.66,13.66,13.58,13.62,75568.0,12.4356,12.4356,12.3628,12.3992,75568.0
2024-03-07 10:30:00,13.62,13.67,13.58,13.59,201217.0,12.3992,12.4447,12.3628,12.3719,201217.0
2024-03-07 11:00:00,13.59,13.6,13.5,13.52,204483.0,12.3719,12.381,12.2899,12.3081,204483.0
2024-03-07 11:30:00,13.52,13.55,13.49,13.53,120684.0,12.3081,12.3355,12.2808,12.3173,120684.0
2024-03-07 12:00:00,13.54,13.56,13.53,13.53,70369.0,12.3264,12.3446,12.3173,12.3173,70369.0
2024-03-07 12:30:00,13.53,13.55,13.53,13.54,93352.0,12.3173,12.3355,12.3173,12.3264,93352.0
2024-03-07 13:00:00,13.54,13.57,13.53,13.54,60621.0,12.3264,12.3537,12.3173,12.3264,60621.0
2024-03-07 13:30:00,13.55,13.56,13.53,13.56,118743.0,12.3355,12.3446,12.3173,12.3446,118743.0
2024-03-07 14:00:00,13.55,13.56,13.52,13.54,118723.0,12.3355,12.3446,12.3081,12.3264,118723.0
2024-03-07 14:30:00,13.54,13.56,13.52,13.54,117473.0,12.3264,12.3446,12.3081,12.3264,117473.0
2024-03-07 15:00:00,13.54,13.56,13.51,13.56,133436.0,12.3264,12.3446,12.299,12.3446,133436.0
2024-03-07 15:30:00,13.56,13.58,13.55,13.57,268513.0,12.3446,12.3628,12.3355,12.3537,268513.0
2024-03-08 09:30:00,13.74,13.85,13.64,13.68,160569.0,12.5084,12.6086,12.4174,12.4538,160569.0
2024-03-08 10:00:00,13.68,13.69,13.56,13.64,113019.0,12.4538,12.4629,12.3446,12.4174,113019.0
2024-03-08 10:30:00,13.65,13.65,13.55,13.56,107355.0,12.4265,12.4265,12.3355,12.3446,107355.0
2024-03-08 11:00:00,13.56,13.61,13.55,13.57,142677.0,12.3446,12.3901,12.3355,12.3537,142677.0
2024-03-08 11:30:00,13.57,13.59,13.55,13.57,73279.0,12.3537,12.3719,12.3355,12.3537,73279.0
2024-03-08 12:00:00,13.57,13.61,13.55,13.56,106201.0,12.3537,12.3901,12.3355,12.3446,106201.0
2024-03-08 12:30:00,13.56,13.57,13.52,13.54,116409.0,12.3446,12.3537,12.3081,12.3264,116409.0
2024-03-08 13:00:00,13.54,13.59,13.54,13.56,89462.0,12.3264,12.3719,12.3264,12.3446,89462.0
2024-03-08 13:30:00,13.57,13.61,13.55,13.57,160351.0,12.3537,12.3901,12.3355,12.3537,160351.0
2024-03-08 14:00:00,13.57,13.62,13.55,13.6,110070.0,12.3537,12.3992,12.3355,12.381,110070.0
2024-03-08 14:30:00,13.6,13.65,13.54,13.64,229466.0,12.381,12.4265,12.3264,12.4174,229466.0
2024-03-08 15:00:00,13.65,13.7,13.57,13.58,357703.0,12.4265,12.472,12.3537,12.3628,357703.0
2024-03-08 15:30:00,13.58,13.61,13.56,13.58,540956.0,12.3628,12.3901,12.3446,12.3628,540956.0
2024-03-11 09:30:00,13.57,13.75,13.55,13.71,230877.0,12.3537,12.5175,12.3355,12.4811,230877.0
2024-03-11 10:00:00,13.71,13.75,13.67,13.74,197320.0,12.4811,12.5175,12.4447,12.5084,197320.0
2024-03-11 10:30:00,13.74,13.76,13.69,13.7,95548.0,12.5084,12.5266,12.4629,12.472,95548.0
2024-03-11 11:00:00,13.7,13.7,13.59,13.6,102511.0,12.472,12.472,12.3719,12.381,102511.0
2024-03-11 11:30:00,13.6,13.64,13.58,13.63,34088.0,12.381,12.4174,12.3628,12.4083,34088.0
2024-03-11 12:00:00,13.63,13.67,13.61,13.66,65623.0,12.4083,12.4447,12.3901,12.4356,65623.0
2024-03-11 12:30:00,13.67,13.69,13.65,13.68,46788.0,12.4447,12.4629,12.4265,12.4538,46788.0
2024-03-11 13:00:00,13.68,13.71,13.67,13.7,53747.0,12.4538,12.4811,12.4447,12.472,53747.0
2024-03-11 13:30:00,13.7,13.7,13.66,13.69,51341.0,12.472,12.472,12.4356,12.4629,51341.0
2024-03-11 14:00:00,13.68,13.68,13.62,13.63,50600.0,12.4538,12.4538,12.3992,12.4083,50600.0
2024-03-11 14:30:00,13.63,13.63,13.59,13.59,77256.0,12.4083,12.4083,12.3719,12.3719,77256.0
2024-03-11 15:00:00,13.6,13.61,13.57,13.6,114110.0,12.381,12.3901,12.3537,12.381,114110.0
2024-03-11 15:30:00,13.59,13.6,13.53,13.54,520512.0,12.3719,12.381,12.3173,12.3264,520512.0
2024-03-12 09:30:00,13.56,13.67,13.47,13.65,251797.0,12.3446,12.4447,12.2626,12.4265,251797.0
2024-03-12 10:00:00,13.66,13.73,13.65,13.71,135946.0,12.4356,12.4993,12.4265,12.4811,135946.0
2024-03-12 10:30:00,13.71,13.77,13.7,13.71,208694.0,12.4811,12.5357,12.472,12.4811,208694.0
2024-03-12 11:00:00,13.71,13.75,13.67,13.75,103948.0,12.4811,12.5175,12.4447,12.5175,103948.0
2024-03-12 11:30:00,13.74,13.77,13.67,13.69,118970.0,12.5084,12.5357,12.4447,12.4629,118970.0
2024-03-12 12:00:00,13.69,13.69,13.62,13.62,109849.0,12.4629,12.4629,12.3992,12.3992,109849.0
2024-03-12 12:30:00,13.62,13.63,13.52,13.61,123392.0,12.3992,12.4083,12.3081,12.3901,123392.0
2024-03-12 13:00:00,13.61,13.62,13.55,13.56,113709.0,12.3901,12.3992,12.3355,12.3446,113709.0
2024-03-12 13:30:00,13.56,13.6,13.55,13.59,90998.0,12.3446,12.381,12.3355,12.3719,90998.0
2024-03-12 14:00:00,13.59,13.63,13.55,13.61,136788.0,12.3719,12.4083,12.3355,12.3901,136788.0
2024-03-12 14:30:00,13.62,13.64,13.55,13.59,271309.0,12.3992,12.4174,12.3355,12.3719,271309.0
2024-03-12 15:00:00,13.59,13.59,13.54,13.55,145387.0,12.3719,12.3719,12.3264,12.3355,145387.0
2024-03-12 15:30:00,13.55,13.58,13.5,13.5,735256.0,12.3355,12.3628,12.2899,12.2899,735256.0
2024-03-13 09:30:00,13.5,13.72,13.44,13.6,111511.0,12.2899,12.4902,12.2353,12.381,111511.0
2024-03-13 10:00:00,13.61,13.68,13.61,13.65,58494.0,12.3901,12.4538,12.3901,12.4265,58494.0
2024-03-13 10:30:00,13.65,13.66,13.55,13.58,92274.0,12.4265,12.4356,12.3355,12.3628,92274.0
2024-03-13 11:00:00,13.59,13.59,13.51,13.54,79828.0,12.3719,12.3719,12.299,12.3264,79828.0
2024-03-13 11:30:00,13.53,13.56,13.5,13.5,64242.0,12.3173,12.3446,12.2899,12.2899,64242.0
2024-03-13 12:00:00,13.5,13.5,13.43,13.43,125294.0,12.2899,12.2899,12.2262,12.2262,125294.0
2024-03-13 12:30:00,13.43,13.49,13.43,13.44,138283.0,12.2262,12.2808,12.2262,12.2353,138283.0
2024-03-13 13:00:00,13.44,13.47,13.41,13.46,147106.0,12.2353,12.2626,12.208,12.2535,147106.0
2024-03-13 13:30:00,13.46,13.46,13.42,13.43,108989.0,12.2535,12.2535,12.2171,12.2262,108989.0
2024-03-13 14:00:00,13.42,13.49,13.42,13.49,84101.0,12.2171,12.2808,12.2171,12.2808,84101.0
2024-03-13 14:30:00,13.49,13.49,13.4,13.46,189726.0,12.2808,12.2808,12.1989,12.2535,189726.0
2024-03-13 15:00:00,13.46,13.47,13.39,13.4,196311.0,12.2535,12.2626,12.1898,12.1989,196311.0
2024-03-13 15:30:00,13.4,13.44,13.35,13.4,591818.0,12.1989,12.2353,12.1534,12.1989,591818.0
2024-03-14 09:30:00,13.27,13.32,13.16,13.21,160991.0,12.0806,12.1261,11.9804,12.0259,160991.0
2024-03-14 10:00:00,13.21,13.24,13.12,13.13,136802.0,12.0259,12.0532,11.944,11.9531,136802.0
2024-03-14 10:30:00,13.13,13.16,13.0,13.03,338607.0,11.9531,11.9804,11.8348,11.8621,338607.0
2024-03-14 11:00:00,13.03,13.04,12.99,13.01,267615.0,11.8621,11.8712,11.8257,11.8439,267615.0
2024-03-14 11:30:00,13.0,13.03,12.94,12.94,371750.0,11.8348,11.8621,11.7801,11.7801,371750.0
2024-03-14 12:00:00,12.94,12.96,12.86,12.86,186034.0,11.7801,11.7983,11.7073,11.7073,186034.0
2024-03-14 12:30:00,12.86,12.95,12.86,12.91,198518.0,11.7073,11.7892,11.7073,11.7528,198518.0
2024-03-14 13:00:00,12.9,12.95,12.87,12.88,128344.0,11.7437,11.7892,11.7164,11.7255,128344.0
2024-03-14 13:30:00,12.87,12.92,12.85,12.91,143968.0,11.7164,11.7619,11.6982,11.7528,143968.0
2024-03-14 14:00:00,12.9,12.91,12.84,12.9,213686.0,11.7437,11.7528,11.6891,11.7437,213686.0
2024-03-14 14:30:00,12.89,12.91,12.83,12.84,241835.0,11.7346,11.7528,11.68,11.6891,241835.0
2024-03-14 15:00:00,12.84,12.84,12.78,12.83,420111.0,11.6891,11.6891,11.6345,11.68,420111.0
2024-03-14 15:30:00,12.83,12.96,12.82,12.94,844740.0,11.68,11.7983,11.6709,11.7801,844740.0
2024-03-15 09:30:00,12.82,13.01,12.77,12.96,666786.0,11.6709,11.8439,11.6254,11.7983,666786.0
2024-03-15 10:00:00,12.95,13.02,12.91,13.01,145443.0,11.7892,11.853,11.7528,11.8439,145443.0
2024-03-15 10:30:00,13.0,13.07,12.99,13.02,199000.0,11.8348,11.8985,11.8257,11.853,199000.0
2024-03-15 11:00:00,13.02,13.03,12.99,13.02,174842.0,11.853,11.8621,11.8257,11.853,174842.0
2024-03-15 11:30:00,13.03,13.06,13.01,13.04,106231.0,11.8621,11.8894,11.8439,11.8712,106231.0
2024-03-15 12:00:00,13.04,13.08,13.02,13.03,162662.0,11.8712,11.9076,11.853,11.8621,162662.0
2024-03-15 12:30:00,13.04,13.06,13.01,13.03,87934.0,11.8712,11.8894,11.8439,11.8621,87934.0
2024-03-15 13:00:00,13.03,13.06,13.0,13.05,127506.0,11.8621,11.8894,11.8348,11.8803,127506.0
2024-03-15 13:30:00,13.04,13.07,13.01,13.05,136218.0,11.8712,11.8985,11.8439,11.8803,136218.0
2024-03-15 14:00:00,13.05,13.07,13.03,13.05,338638.0,11.8803,11.8985,11.8621,11.8803,338638.0
2024-03-15 14:30:00,13.06,13.1,13.03,13.1,148977.0,11.8894,11.9258,11.8621,11.9258,148977.0
2024-03-15 15:00:00,13.1,13.14,13.07,13.1,518378.0,11.9258,11.9622,11.8985,11.9258,518378.0
2024-03-15 15:30:00,13.1,13.21,13.09,13.18,1781586.0,11.9258,12.0259,11.9167,11.9986,1781586.0
2024-03-18 09:30:00,13.15,13.27,13.05,13.21,306802.0,11.9713,12.0806,11.8803,12.0259,306802.0
2024-03-18 10:00:00,13.21,13.22,13.16,13.19,357192.0,12.0259,12.035,11.9804,12.0077,357192.0
2024-03-18 10:30:00,13.18,13.21,13.14,13.18,232310.0,11.9986,12.0259,11.9622,11.9986,232310.0
2024-03-18 11:00:00,13.17,13.19,13.14,13.18,199089.0,11.9895,12.0077,11.9622,11.9986,199089.0
2024-03-18 11:30:00,13.18,13.23,13.16,13.17,236120.0,11.9986,12.0441,11.9804,11.9895,236120.0
2024-03-18 12:00:00,13.16,13.19,13.14,13.16,182416.0,11.9804,12.0077,11.9622,11.9804,182416.0
2024-03-18 12:30:00,13.16,13.17,13.15,13.15,130749.0,11.9804,11.9895,11.9713,11.9713,130749.0
2024-03-18 13:00:00,13.16,13.18,13.14,13.17,172539.0,11.9804,11.9986,11.9622,11.9895,172539.0
2024-03-18 13:30:00,13.17,13.18,13.16,13.17,116745.0,11.9895,11.9986,11.9804,11.9895,116745.0
2024-03-18 14:00:00,13.16,13.19,13.13,13.13,210564.0,11.9804,12.0077,11.9531,11.9531,210564.0
2024-03-18 14:30:00,13.13,13.16,13.09,13.1,204393.0,11.9531,11.9804,11.9167,11.9258,204393.0
2024-03-18 15:00:00,13.1,13.17,13.1,13.15,227344.0,11.9258,11.9895,11.9258,11.9713,227344.0
2024-03-18 15:30:00,13.15,13.15,13.09,13.13,985486.0,11.9713,11.9713,11.9167,11.9531,985486.0
2024-03-19 09:30:00,13.08,13.3,13.08,13.28,184733.0,11.9076,12.1079,11.9076,12.0897,184733.0
2024-03-19 10:00:00,13.28,13.28,13.11,13.15,132679.0,12.0897,12.0897,11.9349,11.9713,132679.0
2024-03-19 10:30:00,13.15,13.17,13.12,13.16,146866.0,11.9713,11.9895,11.944,11.9804,146866.0
2024-03-19 11:00:00,13.16,13.18,13.14,13.16,126560.0,11.9804,11.9986,11.9622,11.9804,126560.0
2024-03-19 11:30:00,13.16,13.18,13.15,13.16,114648.0,11.9804,11.9986,11.9713,11.9804,114648.0
2024-03-19 12:00:00,13.16,13.23,13.15,13.19,151341.0,11.9804,12.0441,11.9713,12.0077,151341.0
2024-03-19 12:30:00,13.19,13.2,13.14,13.16,151072.0,12.0077,12.0168,11.9622,11.9804,151072.0
2024-03-19 13:00:00,13.15,13.15,13.09,13.13,298562.0,11.9713,11.9713,11.9167,11.9531,298562.0
2024-03-19 13:30:00,13.14,13.16,13.11,13.14,196312.0,11.9622,11.9804,11.9349,11.9622,196312.0
2024-03-19 14:00:00,13.15,13.16,13.12,13.16,215197.0,11.9713,11.9804,11.944,11.9804,215197.0
2024-03-19 14:30:00,13.15,13.19,13.14,13.15,126741.0,11.9713,12.0077,11.9622,11.9713,126741.0
2024-03-19 15:00:00,13.15,13.18,13.14,13.18,170217.0,11.9713,11.9986,11.9622,11.9986,170217.0
2024-03-19 15:30:00,13.18,13.23,13.17,13.17,538789.0,11.9986,12.0441,11.9895,11.9895,538789.0
2024-03-20 09:30:00,13.03,13.08,12.9,13.05,121353.0,11.8621,11.9076,11.7437,11.8803,121353.0
2024-03-20 10:00:00,13.06,13.1,13.0,13.08,111965.0,11.8894,11.9258,11.8348,11.9076,111965.0
2024-03-20 10:30:00,13.07,13.13,13.06,13.12,308958.0,11.8985,11.9531,11.8894,11.944,308958.0
2024-03-20 11:00:00,13.12,13.23,13.11,13.19,93124.0,11.944,12.0441,11.9349,12.0077,93124.0
2024-03-20 11:30:00,13.19,13.23,13.16,13.17,144391.0,12.0077,12.0441,11.9804,11.9895,144391.0
2024-03-20 12:00:00,13.17,13.2,13.13,13.13,130188.0,11.9895,12.0168,11.9531,11.9531,130188.0
2024-03-20 12:30:00,13.13,13.16,13.11,13.13,95429.0,11.9531,11.9804,11.9349,11.9531,95429.0
2024-03-20 13:00:00,13.13,13.13,13.09,13.11,79353.0,11.9531,11.9531,11.9167,11.9349,79353.0
2024-03-20 13:30:00,13.11,13.11,13.07,13.08,82346.0,11.9349,11.9349,11.8985,11.9076,82346.0
2024-03-20 14:00:00,13.08,13.21,13.08,13.16,174477.0,11.9076,12.0259,11.9076,11.9804,174477.0
2024-03-20 14:30:00,13.16,13.31,13.1,13.26,221350.0,11.9804,12.117,11.9258,12.0715,221350.0
2024-03-20 15:00:00,13.25,13.34,13.23,13.33,201834.0,12.0623,12.1443,12.0441,12.1352,201834.0
2024-03-20 15:30:00,13.33,13.34,13.24,13.27,299068.0,12.1352,12.1443,12.0532,12.0806,299068.0
2024-03-21 09:30:00,13.36,13.57,13.31,13.56,115720.0,12.1625,12.3537,12.117,12.3446,115720.0
2024-03-21 10:00:00,13.56,13.57,13.5,13.52,67887.0,12.3446,12.3537,12.2899,12.3081,67887.0
2024-03-21 10:30:00,13.51,13.53,13.47,13.49,50748.0,12.299,12.3173,12.2626,12.2808,50748.0
2024-03-21 11:00:00,13.49,13.49,13.41,13.42,70311.0,12.2808,12.2808,12.208,12.2171,70311.0
2024-03-21 11:30:00,13.41,13.45,13.41,13.44,95589.0,12.208,12.2444,12.208,12.2353,95589.0
2024-03-21 12:00:00,13.44,13.44,13.39,13.42,70168.0,12.2353,12.2353,12.1898,12.2171,70168.0
2024-03-21 12:30:00,13.42,13.42,13.39,13.4,42706.0,12.2171,12.2171,12.1898,12.1989,42706.0
2024-03-21 13:00:00,13.4,13.4,13.37,13.4,100911.0,12.1989,12.1989,12.1716,12.1989,100911.0
2024-03-21 13:30:00,13.39,13.4,13.36,13.36,69713.0,12.1898,12.1989,12.1625,12.1625,69713.0
2024-03-21 14:00:00,13.37,13.51,13.36,13.49,117822.0,12.1716,12.299,12.1625,12.2808,117822.0
2024-03-21 14:30:00,13.49,13.52,13.47,13.51,81431.0,12.2808,12.3081,12.2626,12.299,81431.0
2024-03-21 15:00:00,13.51,13.56,13.48,13.56,166445.0,12.299,12.3446,12.2717,12.3446,166445.0
2024-03-21 15:30:00,13.55,13.61,13.54,13.58,620067.0,12.3355,12.3901,12.3264,12.3628,620067.0
2024-03-22 09:30:00,13.62,13.64,13.5,13.58,109619.0,12.3992,12.4174,12.2899,12.3628,109619.0
2024-03-22 10:00:00,13.57,13.58,13.5,13.53,98061.0,12.3537,12.3628,12.2899,12.3173,98061.0
2024-03-22 10:30:00,13.53,13.53,13.41,13.42,185308.0,12.3173,12.3173,12.208,12.2171,185308.0
2024-03-22 11:00:00,13.42,13.46,13.39,13.46,118809.0,12.2171,12.2535,12.1898,12.2535,118809.0
2024-03-22 11:30:00,13.46,13.49,13.4,13.41,160273.0,12.2535,12.2808,12.1989,12.208,160273.0
2024-03-22 12:00:00,13.41,13.41,13.34,13.36,62778.0,12.208,12.208,12.1443,12.1625,62778.0
2024-03-22 12:30:00,13.36,13.39,13.33,13.34,36153.0,12.1625,12.1898,12.1352,12.1443,36153.0
2024-03-22 13:00:00,13.34,13.36,13.32,13.35,51853.0,12.1443,12.1625,12.1261,12.1534,51853.0
2024-03-22 13:30:00,13.35,13.37,13.32,13.35,94392.0,12.1534,12.1716,12.1261,12.1534,94392.0
2024-03-22 14:00:00,13.35,13.37,13.33,13.35,85019.0,12.1534,12.1716,12.1352,12.1534,85019.0
2024-03-22 14:30:00,13.35,13.37,13.31,13.36,118967.0,12.1534,12.1716,12.117,12.1625,118967.0
2024-03-22 15:00:00,13.36,13.36,13.29,13.31,240981.0,12.1625,12.1625,12.0988,12.117,240981.0
2024-03-22 15:30:00,13.31,13.33,13.28,13.32,338202.0,12.117,12.1352,12.0897,12.1261,338202.0
2024-03-25 09:30:00,13.37,13.48,13.35,13.41,225594.0,12.1716,12.2717,12.1534,12.208,225594.0
2024-03-25 10:00:00,13.41,13.42,13.29,13.32,158515.0,12.208,12.2171,12.0988,12.1261,158515.0
2024-03-25 10:30:00,13.32,13.36,13.29,13.35,125333.0,12.1261,12.1625,12.0988,12.1534,125333.0
2024-03-25 11:00:00,13.36,13.41,13.35,13.41,88340.0,12.1625,12.208,12.1534,12.208,88340.0
2024-03-25 11:30:00,13.41,13.45,13.38,13.45,108941.0,12.208,12.2444,12.1807,12.2444,108941.0
2024-03-25 12:00:00,13.45,13.46,13.41,13.45,63424.0,12.2444,12.2535,12.208,12.2444,63424.0
2024-03-25 12:30:00,13.45,13.46,13.43,13.45,55926.0,12.2444,12.2535,12.2262,12.2444,55926.0
2024-03-25 13:00:00,13.46,13.46,13.4,13.42,58754.0,12.2535,12.2535,12.1989,12.2171,58754.0
2024-03-25 13:30:00,13.42,13.48,13.41,13.46,64017.0,12.2171,12.2717,12.208,12.2535,64017.0
2024-03-25 14:00:00,13.47,13.51,13.45,13.51,59909.0,12.2626,12.299,12.2444,12.299,59909.0
2024-03-25 14:30:00,13.51,13.52,13.49,13.51,85963.0,12.299,12.3081,12.2808,12.299,85963.0
2024-03-25 15:00:00,13.5,13.53,13.48,13.5,166198.0,12.2899,12.3173,12.2717,12.2899,166198.0
2024-03-25 15:30:00,13.5,13.51,13.44,13.45,507438.0,12.2899,12.299,12.2353,12.2444,507438.0
2024-03-26 09:30:00,13.53,13.53,13.38,13.41,98694.0,12.3173,12.3173,12.1807,12.208,98694.0
2024-03-26 10:00:00,13.41,13.5,13.37,13.5,113118.0,12.208,12.2899,12.1716,12.2899,113118.0
2024-03-26 10:30:00,13.5,13.53,13.47,13.48,131029.0,12.2899,12.3173,12.2626,12.2717,131029.0
2024-03-26 11:00:00,13.48,13.49,13.41,13.41,165370.0,12.2717,12.2808,12.208,12.208,165370.0
2024-03-26 11:30:00,13.41,13.46,13.4,13.44,74132.0,12.208,12.2535,12.1989,12.2353,74132.0
2024-03-26 12:00:00,13.44,13.46,13.4,13.45,100101.0,12.2353,12.2535,12.1989,12.2444,100101.0
2024-03-26 12:30:00,13.45,13.45,13.42,13.43,21633.0,12.2444,12.2444,12.2171,12.2262,21633.0
2024-03-26 13:00:00,13.43,13.44,13.39,13.41,64742.0,12.2262,12.2353,12.1898,12.208,64742.0
2024-03-26 13:30:00,13.4,13.42,13.39,13.41,44574.0,12.1989,12.2171,12.1898,12.208,44574.0
2024-03-26 14:00:00,13.42,13.45,13.41,13.42,62954.0,12.2171,12.2444,12.208,12.2171,62954.0
2024-03-26 14:30:00,13.42,13.47,13.42,13.46,101116.0,12.2171,12.2626,12.2171,12.2535,101116.0
2024-03-26 15:00:00,13.46,13.47,13.44,13.46,81163.0,12.2535,12.2626,12.2353,12.2535,81163.0
2024-03-26 15:30:00,13.46,13.46,13.37,13.37,430051.0,12.2535,12.2535,12.1716,12.1716,430051.0
2024-03-27 09:30:00,13.49,13.63,13.45,13.6,85642.0,12.2808,12.4083,12.2444,12.381,85642.0
2024-03-27 10:00:00,13.61,13.69,13.59,13.67,125308.0,12.3901,12.4629,12.3719,12.4447,125308.0
2024-03-27 10:30:00,13.68,13.81,13.68,13.71,293151.0,12.4538,12.5722,12.4538,12.4811,293151.0
2024-03-27 11:00:00,13.71,13.79,13.71,13.77,84835.0,12.4811,12.5539,12.4811,12.5357,84835.0
2024-03-27 11:30:00,13.77,13.77,13.72,13.74,82410.0,12.5357,12.5357,12.4902,12.5084,82410.0
2024-03-27 12:00:00,13.75,13.76,13.72,13.74,82950.0,12.5175,12.5266,12.4902,12.5084,82950.0
2024-03-27 12:30:00,13.74,13.76,13.72,13.73,65314.0,12.5084,12.5266,12.4902,12.4993,65314.0
2024-03-27 13:00:00,13.72,13.76,13.71,13.75,130813.0,12.4902,12.5266,12.4811,12.5175,130813.0
2024-03-27 13:30:00,13.74,13.78,13.73,13.78,103687.0,12.5084,12.5448,12.4993,12.5448,103687.0
2024-03-27 14:00:00,13.78,13.85,13.77,13.84,148078.0,12.5448,12.6086,12.5357,12.5995,148078.0
2024-03-27 14:30:00,13.84,13.88,13.83,13.85,202495.0,12.5995,12.6359,12.5904,12.6086,202495.0
2024-03-27 15:00:00,13.85,13.88,13.84,13.88,147307.0,12.6086,12.6359,12.5995,12.6359,147307.0
2024-03-27 15:30:00,13.88,13.95,13.84,13.95,523401.0,12.6359,12.6996,12.5995,12.6996,523401.0
2024-03-28 09:30:00,14.0,14.15,13.99,14.09,218364.0,12.7451,12.8817,12.736,12.8271,218364.0
2024-03-28 10:00:00,14.09,14.25,14.07,14.25,232290.0,12.8271,12.9727,12.8088,12.9727,232290.0
2024-03-28 10:30:00,14.25,14.29,14.22,14.24,184749.0,12.9727,13.0091,12.9454,12.9636,184749.0
2024-03-28 11:00:00,14.24,14.29,14.21,14.25,168478.0,12.9636,13.0091,12.9363,12.9727,168478.0
2024-03-28 11:30:00,14.24,14.25,14.14,14.2,283652.0,12.9636,12.9727,12.8726,12.9272,283652.0
2024-03-28 12:00:00,14.2,14.21,14.16,14.21,81538.0,12.9272,12.9363,12.8908,12.9363,81538.0
2024-03-28 12:30:00,14.21,14.21,14.14,14.15,78696.0,12.9363,12.9363,12.8726,12.8817,78696.0
2024-03-28 13:00:00,14.14,14.18,14.14,14.17,73826.0,12.8726,12.909,12.8726,12.8999,73826.0
2024-03-28 13:30:00,14.17,14.17,14.14,14.17,85031.0,12.8999,12.8999,12.8726,12.8999,85031.0
2024-03-28 14:00:00,14.17,14.19,14.16,14.17,121656.0,12.8999,12.9181,12.8908,12.8999,121656.0
2024-03-28 14:30:00,14.17,14.17,14.15,14.17,109274.0,12.8999,12.8999,12.8817,12.8999,109274.0
2024-03-28 15:00:00,14.17,14.2,14.12,14.19,203140.0,12.8999,12.9272,12.8544,12.9181,203140.0
2024-03-28 15:30:00,14.19,14.2,14.08,14.15,675565.0,12.9181,12.9272,12.818,12.8817,675565.0
2024-04-01 09:30:00,14.17,14.18,13.98,14.03,144620.0,12.8999,12.909,12.7269,12.7724,144620.0
2024-04-01 10:00:00,14.02,14.02,13.91,13.93,124759.0,12.7633,12.7633,12.6632,12.6814,124759.0
2024-04-01 10:30:00,13.93,14.01,13.92,13.98,116066.0,12.6814,12.7542,12.6723,12.7269,116066.0
2024-04-01 11:00:00,13.98,14.04,13.97,14.03,86813.0,12.7269,12.7815,12.7178,12.7724,86813.0
2024-04-01 11:30:00,14.04,14.04,13.98,14.0,54895.0,12.7815,12.7815,12.7269,12.7451,54895.0
2024-04-01 12:00:00,13.99,14.05,13.97,14.04,93515.0,12.736,12.7906,12.7178,12.7815,93515.0
2024-04-01 12:30:00,14.04,14.07,14.03,14.06,78553.0,12.7815,12.8088,12.7724,12.7997,78553.0
2024-04-01 13:00:00,14.05,14.08,14.04,14.06,65217.0,12.7906,12.818,12.7815,12.7997,65217.0
2024-04-01 13:30:00,14.06,14.11,14.05,14.11,96103.0,12.7997,12.8453,12.7906,12.8453,96103.0
2024-04-01 14:00:00,14.11,14.15,14.09,14.13,91898.0,12.8453,12.8817,12.8271,12.8635,91898.0
2024-04-01 14:30:00,14.13,14.13,14.1,14.12,100680.0,12.8635,12.8635,12.8362,12.8544,100680.0
2024-04-01 15:00:00,14.12,14.12,14.08,14.1,115685.0,12.8544,12.8544,12.818,12.8362,115685.0
2024-04-01 15:30:00,14.1,14.12,14.07,14.12,364687.0,12.8362,12.8544,12.8088,12.8544,364687.0
2024-04-02 09:30:00,13.99,14.0,13.84,13.87,138184.0,12.736,12.7451,12.5995,12.6268,138184.0
2024-04-02 10:00:00,13.87,13.91,13.81,13.83,237549.0,12.6268,12.6632,12.5722,12.5904,237549.0
2024-04-02 10:30:00,13.83,13.84,13.76,13.81,237880.0,12.5904,12.5995,12.5266,12.5722,237880.0
2024-04-02 11:00:00,13.82,13.84,13.77,13.8,113173.0,12.5813,12.5995,12.5357,12.563,113173.0
2024-04-02 11:30:00,13.8,13.81,13.73,13.74,106030.0,12.563,12.5722,12.4993,12.5084,106030.0
2024-04-02 12:00:00,13.74,13.76,13.71,13.71,93928.0,12.5084,12.5266,12.4811,12.4811,93928.0
2024-04-02 12:30:00,13.71,13.78,13.7,13.75,93290.0,12.4811,12.5448,12.472,12.5175,93290.0
2024-04-02 13:00:00,13.75,13.8,13.74,13.76,86704.0,12.5175,12.563,12.5084,12.5266,86704.0
2024-04-02 13:30:00,13.76,13.83,13.74,13.82,79049.0,12.5266,12.5904,12.5084,12.5813,79049.0
2024-04-02 14:00:00,13.82,13.87,13.8,13.84,84110.0,12.5813,12.6268,12.563,12.5995,84110.0
2024-04-02 14:30:00,13.83,13.91,13.82,13.87,214768.0,12.5904,12.6632,12.5813,12.6268,214768.0
2024-04-02 15:00:00,13.88,13.95,13.88,13.92,241291.0,12.6359,12.6996,12.6359,12.6723,241291.0
2024-04-02 15:30:00,13.92,13.98,13.91,13.94,422690.0,12.6723,12.7269,12.6632,12.6905,422690.0
2024-04-03 09:30:00,13.85,13.99,13.78,13.91,201811.0,12.6086,12.736,12.5448,12.6632,201811.0
2024-04-03 10:00:00,13.91,14.02,13.91,13.96,302453.0,12.6632,12.7633,12.6632,12.7087,302453.0
2024-04-03 10:30:00,13.96,13.99,13.87,13.88,210980.0,12.7087,12.736,12.6268,12.6359,210980.0
2024-04-03 11:00:00,13.87,13.88,13.8,13.85,143112.0,12.6268,12.6359,12.563,12.6086,143112.0
2024-04-03 11:30:00,13.85,13.86,13.79,13.83,198188.0,12.6086,12.6177,12.5539,12.5904,198188.0
2024-04-03 12:00:00,13.83,13.88,13.82,13.87,66847.0,12.5904,12.6359,12.5813,12.6268,66847.0
2024-04-03 12:30:00,13.87,13.93,13.86,13.91,124472.0,12.6268,12.6814,12.6177,12.6632,124472.0
2024-04-03 13:00:00,13.92,13.94,13.89,13.92,32156.0,12.6723,12.6905,12.645,12.6723,32156.0
2024-04-03 13:30:00,13.92,13.93,13.88,13.88,53619.0,12.6723,12.6814,12.6359,12.6359,53619.0
2024-04-03 14:00:00,13.88,13.9,13.87,13.89,50282.0,12.6359,12.6541,12.6268,12.645,50282.0
2024-04-03 14:30:00,13.89,13.9,13.87,13.9,58548.0,12.645,12.6541,12.6268,12.6541,58548.0
2024-04-03 15:00:00,13.89,13.89,13.83,13.85,76608.0,12.645,12.645,12.5904,12.6086,76608.0
2024-04-03 15:30:00,13.85,13.88,13.83,13.84,403295.0,12.6086,12.6359,12.5904,12.5995,403295.0
2024-04-04 09:30:00,14.0,14.21,14.0,14.2,146849.0,12.7451,12.9363,12.7451,12.9272,146849.0
2024-04-04 10:00:00,14.19,14.27,14.06,14.06,155257.0,12.9181,12.9909,12.7997,12.7997,155257.0
2024-04-04 10:30:00,14.07,14.14,14.06,14.1,95629.0,12.8088,12.8726,12.7997,12.8362,95629.0
2024-04-04 11:00:00,14.1,14.1,14.04,14.09,108431.0,12.8362,12.8362,12.7815,12.8271,108431.0
2024-04-04 11:30:00,14.09,14.13,14.08,14.13,117304.0,12.8271,12.8635,12.818,12.8635,117304.0
2024-04-04 12:00:00,14.13,14.17,14.11,14.11,129643.0,12.8635,12.8999,12.8453,12.8453,129643.0
2024-04-04 12:30:00,14.12,14.14,14.08,14.09,98907.0,12.8544,12.8726,12.818,12.8271,98907.0
2024-04-04 13:00:00,14.09,14.12,14.07,14.11,113947.0,12.8271,12.8544,12.8088,12.8453,113947.0
2024-04-04 13:30:00,14.11,14.11,14.05,14.06,165961.0,12.8453,12.8453,12.7906,12.7997,165961.0
2024-04-04 14:00:00,14.06,14.07,13.94,13.94,86004.0,12.7997,12.8088,12.6905,12.6905,86004.0
2024-04-04 14:30:00,13.94,13.96,13.86,13.88,118977.0,12.6905,12.7087,12.6177,12.6359,118977.0
2024-04-04 15:00:00,13.88,13.96,13.87,13.91,212940.0,12.6359,12.7087,12.6268,12.6632,212940.0
2024-04-04 15:30:00,13.91,13.95,13.85,13.93,442173.0,12.6632,12.6996,12.6086,12.6814,442173.0
2024-04-05 09:30:00,13.78,13.91,13.72,13.76,119353.0,12.5448,12.6632,12.4902,12.5266,119353.0
2024-04-05 10:00:00,13.76,13.76,13.67,13.68,71805.0,12.5266,12.5266,12.4447,12.4538,71805.0
2024-04-05 10:30:00,13.68,13.79,13.66,13.77,68044.0,12.4538,12.5539,12.4356,12.5357,68044.0
2024-04-05 11:00:00,13.77,13.78,13.73,13.76,61497.0,12.5357,12.5448,12.4993,12.5266,61497.0
2024-04-05 11:30:00,13.77,13.9,13.76,13.89,106388.0,12.5357,12.6541,12.5266,12.645,106388.0
2024-04-05 12:00:00,13.9,13.92,13.85,13.91,47701.0,12.6541,12.6723,12.6086,12.6632,47701.0
2024-04-05 12:30:00,13.9,13.96,13.9,13.95,64626.0,12.6541,12.7087,12.6541,12.6996,64626.0
2024-04-05 13:00:00,13.95,13.96,13.88,13.89,45429.0,12.6996,12.7087,12.6359,12.645,45429.0
2024-04-05 13:30:00,13.89,13.94,13.84,13.86,103805.0,12.645,12.6905,12.5995,12.6177,103805.0
2024-04-05 14:00:00,13.85,13.91,13.84,13.89,67211.0,12.6086,12.6632,12.5995,12.645,67211.0
2024-04-05 14:30:00,13.88,13.91,13.86,13.88,63113.0,12.6359,12.6632,12.6177,12.6359,63113.0
2024-04-05 15:00:00,13.88,13.91,13.88,13.9,67996.0,12.6359,12.6632,12.6359,12.6541,67996.0
2024-04-05 15:30:00,13.9,13.93,13.85,13.88,394498.0,12.6541,12.6814,12.6086,12.6359,394498.0
2024-04-08 09:30:00,13.92,14.04,13.87,13.97,83552.0,12.6723,12.7815,12.6268,12.7178,83552.0
2024-04-08 10:00:00,13.96,14.02,13.95,14.02,69039.0,12.7087,12.7633,12.6996,12.7633,69039.0
2024-04-08 10:30:00,14.02,14.13,14.01,14.12,56481.0,12.7633,12.8635,12.7542,12.8544,56481.0
2024-04-08 11:00:00,14.12,14.17,14.11,14.14,72659.0,12.8544,12.8999,12.8453,12.8726,72659.0
2024-04-08 11:30:00,14.14,14.14,14.08,14.1,57689.0,12.8726,12.8726,12.818,12.8362,57689.0
2024-04-08 12:00:00,14.09,14.14,14.07,14.13,127751.0,12.8271,12.8726,12.8088,12.8635,127751.0
2024-04-08 12:30:00,14.12,14.14,14.11,14.11,32781.0,12.8544,12.8726,12.8453,12.8453,32781.0
2024-04-08 13:00:00,14.12,14.12,14.08,14.12,74266.0,12.8544,12.8544,12.818,12.8544,74266.0
2024-04-08 13:30:00,14.12,14.13,14.11,14.12,43309.0,12.8544,12.8635,12.8453,12.8544,43309.0
2024-04-08 14:00:00,14.11,14.12,14.08,14.09,56459.0,12.8453,12.8544,12.818,12.8271,56459.0
2024-04-08 14:30:00,14.08,14.1,14.07,14.1,111985.0,12.818,12.8362,12.8088,12.8362,111985.0
2024-04-08 15:00:00,14.1,14.13,14.08,14.12,92238.0,12.8362,12.8635,12.818,12.8544,92238.0
2024-04-08 15:30:00,14.12,14.14,14.1,14.14,304684.0,12.8544,12.8726,12.8362,12.8726,304684.0
2024-04-09 09:30:00,14.23,14.39,14.15,14.34,149866.0,12.9545,13.1002,12.8817,13.0546,149866.0
2024-04-09 10:00:00,14.34,14.57,14.32,14.54,325947.0,13.0546,13.264,13.0364,13.2367,325947.0
2024-04-09 10:30:00,14.54,14.63,14.46,14.49,428687.0,13.2367,13.3187,13.1639,13.1912,428687.0
2024-04-09 11:00:00,14.48,14.51,14.46,14.49,151597.0,13.1821,13.2094,13.1639,13.1912,151597.0
2024-04-09 11:30:00,14.49,14.55,14.48,14.5,163507.0,13.1912,13.2458,13.1821,13.2003,163507.0
2024-04-09 12:00:00,14.51,14.59,14.49,14.59,213450.0,13.2094,13.2822,13.1912,13.2822,213450.0
2024-04-09 12:30:00,14.59,14.61,14.56,14.57,113101.0,13.2822,13.3004,13.2549,13.264,113101.0
2024-04-09 13:00:00,14.56,14.58,14.49,14.54,125495.0,13.2549,13.2731,13.1912,13.2367,125495.0
2024-04-09 13:30:00,14.54,14.61,14.5,14.59,166750.0,13.2367,13.3004,13.2003,13.2822,166750.0
2024-04-09 14:00:00,14.59,14.6,14.5,14.5,266603.0,13.2822,13.2913,13.2003,13.2003,266603.0
2024-04-09 14:30:00,14.5,14.52,14.47,14.49,145808.0,13.2003,13.2185,13.173,13.1912,145808.0
2024-04-09 15:00:00,14.49,14.52,14.4,14.52,128275.0,13.1912,13.2185,13.1093,13.2185,128275.0
2024-04-09 15:30:00,14.52,14.6,14.5,14.6,644333.0,13.2185,13.2913,13.2003,13.2913,644333.0
2024-04-10 09:30:00,13.99,14.09,13.89,14.0,269380.0,12.736,12.8271,12.645,12.7451,269380.0
2024-04-10 10:00:00,14.0,14.18,13.98,14.11,177498.0,12.7451,12.909,12.7269,12.8453,177498.0
2024-04-10 10:30:00,14.1,14.17,14.01,14.07,264040.0,12.8362,12.8999,12.7542,12.8088,264040.0
2024-04-10 11:00:00,14.08,14.08,14.04,14.07,103350.0,12.818,12.818,12.7815,12.8088,103350.0
2024-04-10 11:30:00,14.08,14.09,13.99,14.04,140048.0,12.818,12.8271,12.736,12.7815,140048.0
2024-04-10 12:00:00,14.04,14.09,14.01,14.09,150526.0,12.7815,12.8271,12.7542,12.8271,150526.0
2024-04-10 12:30:00,14.09,14.09,14.04,14.06,80889.0,12.8271,12.8271,12.7815,12.7997,80889.0
2024-04-10 13:00:00,14.06,14.09,13.96,14.04,326159.0,12.7997,12.8271,12.7087,12.7815,326159.0
2024-04-10 13:30:00,14.04,14.09,13.96,14.05,174255.0,12.7815,12.8271,12.7087,12.7906,174255.0
2024-04-10 14:00:00,14.06,14.08,14.01,14.02,80430.0,12.7997,12.818,12.7542,12.7633,80430.0
2024-04-10 14:30:00,14.02,14.09,14.02,14.03,102311.0,12.7633,12.8271,12.7633,12.7724,102311.0
2024-04-10 15:00:00,14.03,14.12,14.02,14.12,234608.0,12.7724,12.8544,12.7633,12.8544,234608.0
2024-04-10 15:30:00,14.12,14.12,14.05,14.05,657378.0,12.8544,12.8544,12.7906,12.7906,657378.0
2024-04-11 09:30:00,14.19,14.24,14.1,14.1,191081.0,12.9181,12.9636,12.8362,12.8362,191081.0
2024-04-11 10:00:00,14.1,14.11,14.0,14.02,100832.0,12.8362,12.8453,12.7451,12.7633,100832.0
2024-04-11 10:30:00,14.02,14.16,14.01,14.14,290187.0,12.7633,12.8908,12.7542,12.8726,290187.0
2024-04-11 11:00:00,14.15,14.21,14.12,14.21,187606.0,12.8817,12.9363,12.8544,12.9363,187606.0
2024-04-11 11:30:00,14.21,14.36,14.18,14.35,191597.0,12.9363,13.0729,12.909,13.0638,191597.0
2024-04-11 12:00:00,14.35,14.35,14.27,14.32,124996.0,13.0638,13.0638,12.9909,13.0364,124996.0
2024-04-11 12:30:00,14.32,14.41,14.31,14.38,174844.0,13.0364,13.1184,13.0273,13.0911,174844.0
2024-04-11 13:00:00,14.38,14.38,14.3,14.35,126999.0,13.0911,13.0911,13.0182,13.0638,126999.0
2024-04-11 13:30:00,14.35,14.36,14.3,14.33,90035.0,13.0638,13.0729,13.0182,13.0455,90035.0
2024-04-11 14:00:00,14.33,14.36,14.32,14.35,94257.0,13.0455,13.0729,13.0364,13.0638,94257.0
2024-04-11 14:30:00,14.34,14.38,14.31,14.32,100634.0,13.0546,13.0911,13.0273,13.0364,100634.0
2024-04-11 15:00:00,14.32,14.33,14.2,14.24,210923.0,13.0364,13.0455,12.9272,12.9636,210923.0
2024-04-11 15:30:00,14.24,14.27,14.18,14.19,529914.0,12.9636,12.9909,12.909,12.9181,529914.0
2024-04-12 09:30:00,14.19,14.2,14.06,14.11,100798.0,12.9181,12.9272,12.7997,12.8453,100798.0
2024-04-12 10:00:00,14.11,14.11,14.04,14.11,260083.0,12.8453,12.8453,12.7815,12.8453,260083.0
2024-04-12 10:30:00,14.11,14.14,14.09,14.13,79712.0,12.8453,12.8726,12.8271,12.8635,79712.0
2024-04-12 11:00:00,14.13,14.14,14.08,14.11,87066.0,12.8635,12.8726,12.818,12.8453,87066.0
2024-04-12 11:30:00,14.1,14.12,14.06,14.12,138865.0,12.8362,12.8544,12.7997,12.8544,138865.0
2024-04-12 12:00:00,14.12,14.13,14.09,14.12,106951.0,12.8544,12.8635,12.8271,12.8544,106951.0
2024-04-12 12:30:00,14.11,14.12,14.08,14.12,66038.0,12.8453,12.8544,12.818,12.8544,66038.0
2024-04-12 13:00:00,14.12,14.19,14.11,14.16,217815.0,12.8544,12.9181,12.8453,12.8908,217815.0
2024-04-12 13:30:00,14.15,14.18,14.12,14.16,131492.0,12.8817,12.909,12.8544,12.8908,131492.0
2024-04-12 14:00:00,14.17,14.18,14.14,14.14,120317.0,12.8999,12.909,12.8726,12.8726,120317.0
2024-04-12 14:30:00,14.14,14.16,14.09,14.12,188438.0,12.8726,12.8908,12.8271,12.8544,188438.0
2024-04-12 15:00:00,14.12,14.12,14.07,14.1,163599.0,12.8544,12.8544,12.8088,12.8362,163599.0
2024-04-12 15:30:00,14.1,14.15,14.09,14.11,562953.0,12.8362,12.8817,12.8271,12.8453,562953.0
2024-04-15 09:30:00,14.12,14.13,13.86,13.93,137156.0,12.8544,12.8635,12.6177,12.6814,137156.0
2024-04-15 10:00:00,13.94,13.94,13.82,13.88,72464.0,12.6905,12.6905,12.5813,12.6359,72464.0
2024-04-15 10:30:00,13.87,13.9,13.8,13.8,111792.0,12.6268,12.6541,12.563,12.563,111792.0
2024-04-15 11:00:00,13.8,13.84,13.79,13.8,235426.0,12.563,12.5995,12.5539,12.563,235426.0
2024-04-15 11:30:00,13.81,13.92,13.8,13.91,92851.0,12.5722,12.6723,12.563,12.6632,92851.0
2024-04-15 12:00:00,13.9,13.93,13.85,13.87,130945.0,12.6541,12.6814,12.6086,12.6268,130945.0
2024-04-15 12:30:00,13.87,13.87,13.85,13.86,159333.0,12.6268,12.6268,12.6086,12.6177,159333.0
2024-04-15 13:00:00,13.86,13.87,13.77,13.83,178706.0,12.6177,12.6268,12.5357,12.5904,178706.0
2024-04-15 13:30:00,13.82,13.89,13.81,13.88,260679.0,12.5813,12.645,12.5722,12.6359,260679.0
2024-04-15 14:00:00,13.88,13.89,13.81,13.83,152386.0,12.6359,12.645,12.5722,12.5904,152386.0
2024-04-15 14:30:00,13.83,13.85,13.74,13.77,199206.0,12.5904,12.6086,12.5084,12.5357,199206.0
2024-04-15 15:00:00,13.77,13.78,13.7,13.77,204227.0,12.5357,12.5448,12.472,12.5357,204227.0
2024-04-15 15:30:00,13.78,13.92,13.77,13.9,555595.0,12.5448,12.6723,12.5357,12.6541,555595.0
2024-04-16 09:30:00,13.8,13.93,13.74,13.77,166466.0,12.563,12.6814,12.5084,12.5357,166466.0
2024-04-16 10:00:00,13.77,13.8,13.7,13.76,128607.0,12.5357,12.563,12.472,12.5266,128607.0
2024-04-16 10:30:00,13.75,13.77,13.69,13.7,125505.0,12.5175,12.5357,12.4629,12.472,125505.0
2024-04-16 11:00:00,13.7,13.79,13.7,13.78,102493.0,12.472,12.5539,12.472,12.5448,102493.0
2024-04-16 11:30:00,13.78,13.85,13.76,13.82,70296.0,12.5448,12.6086,12.5266,12.5813,70296.0
2024-04-16 12:00:00,13.82,13.84,13.79,13.83,72009.0,12.5813,12.5995,12.5539,12.5904,72009.0
2024-04-16 12:30:00,13.83,13.84,13.78,13.83,148746.0,12.5904,12.5995,12.5448,12.5904,148746.0
2024-04-16 13:00:00,13.83,13.87,13.83,13.85,143581.0,12.5904,12.6268,12.5904,12.6086,143581.0
2024-04-16 13:30:00,13.85,13.86,13.73,13.75,229167.0,12.6086,12.6177,12.4993,12.5175,229167.0
2024-04-16 14:00:00,13.75,13.82,13.66,13.67,164608.0,12.5175,12.5813,12.4356,12.4447,164608.0
2024-04-16 14:30:00,13.67,13.81,13.67,13.81,138534.0,12.4447,12.5722,12.4447,12.5722,138534.0
2024-04-16 15:00:00,13.81,13.82,13.76,13.82,165065.0,12.5722,12.5813,12.5266,12.5813,165065.0
2024-04-16 15:30:00,13.82,13.82,13.68,13.7,388526.0,12.5813,12.5813,12.4538,12.472,388526.0
2024-04-17 09:30:00,13.72,13.83,13.64,13.81,50953.0,12.4902,12.5904,12.4174,12.5722,50953.0
2024-04-17 10:00:00,13.81,13.81,13.7,13.71,49959.0,12.5722,12.5722,12.472,12.4811,49959.0
2024-04-17 10:30:00,13.71,13.73,13.68,13.69,55720.0,12.4811,12.4993,12.4538,12.4629,55720.0
2024-04-17 11:00:00,13.69,13.75,13.69,13.7,40064.0,12.4629,12.5175,12.4629,12.472,40064.0
2024-04-17 11:30:00,13.7,13.76,13.68,13.76,35925.0,12.472,12.5266,12.4538,12.5266,35925.0
2024-04-17 12:00:00,13.76,13.77,13.7,13.75,60375.0,12.5266,12.5357,12.472,12.5175,60375.0
2024-04-17 12:30:00,13.75,13.77,13.74,13.75,31754.0,12.5175,12.5357,12.5084,12.5175,31754.0
2024-04-17 13:00:00,13.75,13.83,13.74,13.83,42319.0,12.5175,12.5904,12.5084,12.5904,42319.0
2024-04-17 13:30:00,13.83,13.83,13.77,13.79,81981.0,12.5904,12.5904,12.5357,12.5539,81981.0
2024-04-17 14:00:00,13.79,13.84,13.78,13.79,68632.0,12.5539,12.5995,12.5448,12.5539,68632.0
2024-04-17 14:30:00,13.79,13.84,13.74,13.75,62030.0,12.5539,12.5995,12.5084,12.5175,62030.0
2024-04-17 15:00:00,13.74,13.8,13.72,13.78,181865.0,12.5084,12.563,12.4902,12.5448,181865.0
2024-04-17 15:30:00,13.78,13.79,13.72,13.74,602690.0,12.5448,12.5539,12.4902,12.5084,602690.0
2024-04-18 09:30:00,13.8,13.83,13.68,13.83,40899.0,12.563,12.5904,12.4538,12.5904,40899.0
2024-04-18 10:00:00,13.83,13.83,13.76,13.79,57861.0,12.5904,12.5904,12.5266,12.5539,57861.0
2024-04-18 10:30:00,13.79,13.88,13.77,13.87,125425.0,12.5539,12.6359,12.5357,12.6268,125425.0
2024-04-18 11:00:00,13.87,13.89,13.85,13.86,85845.0,12.6268,12.645,12.6086,12.6177,85845.0
2024-04-18 11:30:00,13.86,13.86,13.79,13.84,60124.0,12.6177,12.6177,12.5539,12.5995,60124.0
2024-04-18 12:00:00,13.84,13.86,13.82,13.85,66520.0,12.5995,12.6177,12.5813,12.6086,66520.0
2024-04-18 12:30:00,13.85,13.86,13.78,13.78,69616.0,12.6086,12.6177,12.5448,12.5448,69616.0
2024-04-18 13:00:00,13.78,13.83,13.76,13.83,105078.0,12.5448,12.5904,12.5266,12.5904,105078.0
2024-04-18 13:30:00,13.83,13.83,13.79,13.8,155741.0,12.5904,12.5904,12.5539,12.563,155741.0
2024-04-18 14:00:00,13.8,13.8,13.69,13.71,196693.0,12.563,12.563,12.4629,12.4811,196693.0
2024-04-18 14:30:00,13.71,13.77,13.69,13.75,138513.0,12.4811,12.5357,12.4629,12.5175,138513.0
2024-04-18 15:00:00,13.76,13.79,13.75,13.78,123553.0,12.5266,12.5539,12.5175,12.5448,123553.0
2024-04-18 15:30:00,13.78,13.81,13.75,13.81,382966.0,12.5448,12.5722,12.5175,12.5722,382966.0
2024-04-19 09:30:00,13.8,13.99,13.74,13.96,118605.0,12.563,12.736,12.5084,12.7087,118605.0
2024-04-19 10:00:00,13.96,14.02,13.93,14.02,94017.0,12.7087,12.7633,12.6814,12.7633,94017.0
2024-04-19 10:30:00,14.01,14.03,13.97,13.97,70453.0,12.7542,12.7724,12.7178,12.7178,70453.0
2024-04-19 11:00:00,13.97,13.97,13.93,13.95,44021.0,12.7178,12.7178,12.6814,12.6996,44021.0
2024-04-19 11:30:00,13.95,13.97,13.9,13.92,75808.0,12.6996,12.7178,12.6541,12.6723,75808.0
2024-04-19 12:00:00,13.93,13.94,13.88,13.92,52304.0,12.6814,12.6905,12.6359,12.6723,52304.0
2024-04-19 12:30:00,13.92,13.95,13.9,13.95,44972.0,12.6723,12.6996,12.6541,12.6996,44972.0
2024-04-19 13:00:00,13.94,14.0,13.88,13.9,104869.0,12.6905,12.7451,12.6359,12.6541,104869.0
2024-04-19 13:30:00,13.9,13.91,13.86,13.87,106579.0,12.6541,12.6632,12.6177,12.6268,106579.0
2024-04-19 14:00:00,13.87,13.88,13.84,13.85,103007.0,12.6268,12.6359,12.5995,12.6086,103007.0
2024-04-19 14:30:00,13.84,13.87,13.81,13.86,83917.0,12.5995,12.6268,12.5722,12.6177,83917.0
2024-04-19 15:00:00,13.86,13.9,13.85,13.88,92219.0,12.6177,12.6541,12.6086,12.6359,92219.0
2024-04-19 15:30:00,13.88,13.97,13.87,13.96,406097.0,12.6359,12.7178,12.6268,12.7087,406097.0
2024-04-22 09:30:00,13.95,14.05,13.86,14.04,206127.0,12.6996,12.7906,12.6177,12.7815,206127.0
2024-04-22 10:00:00,14.04,14.06,14.02,14.04,160195.0,12.7815,12.7997,12.7633,12.7815,160195.0
2024-04-22 10:30:00,14.03,14.08,13.99,14.03,183040.0,12.7724,12.818,12.736,12.7724,183040.0
2024-04-22 11:00:00,14.03,14.04,13.96,13.98,263216.0,12.7724,12.7815,12.7087,12.7269,263216.0
2024-04-22 11:30:00,13.98,13.99,13.94,13.95,205528.0,12.7269,12.736,12.6905,12.6996,205528.0
2024-04-22 12:00:00,13.95,13.99,13.95,13.96,193451.0,12.6996,12.736,12.6996,12.7087,193451.0
2024-04-22 12:30:00,13.96,14.03,13.95,14.02,140567.0,12.7087,12.7724,12.6996,12.7633,140567.0
2024-04-22 13:00:00,14.02,14.11,14.02,14.11,142870.0,12.7633,12.8453,12.7633,12.8453,142870.0
2024-04-22 13:30:00,14.11,14.21,14.1,14.2,113157.0,12.8453,12.9363,12.8362,12.9272,113157.0
2024-04-22 14:00:00,14.2,14.25,14.17,14.19,293479.0,12.9272,12.9727,12.8999,12.9181,293479.0
2024-04-22 14:30:00,14.19,14.24,14.14,14.24,401524.0,12.9181,12.9636,12.8726,12.9636,401524.0
2024-04-22 15:00:00,14.23,14.24,14.18,14.21,193728.0,12.9545,12.9636,12.909,12.9363,193728.0
2024-04-22 15:30:00,14.21,14.25,14.19,14.25,610580.0,12.9363,12.9727,12.9181,12.9727,610580.0
2024-04-23 09:30:00,14.16,14.4,14.16,14.39,159384.0,12.8908,13.1093,12.8908,13.1002,159384.0
2024-04-23 10:00:00,14.38,14.44,14.33,14.4,220605.0,13.0911,13.1457,13.0455,13.1093,220605.0
2024-04-23 10:30:00,14.4,14.49,14.38,14.49,216280.0,13.1093,13.1912,13.0911,13.1912,216280.0
2024-04-23 11:00:00,14.48,14.52,14.45,14.48,232842.0,13.1821,13.2185,13.1548,13.1821,232842.0
2024-04-23 11:30:00,14.48,14.51,14.46,14.49,213877.0,13.1821,13.2094,13.1639,13.1912,213877.0
2024-04-23 12:00:00,14.49,14.51,14.46,14.48,227624.0,13.1912,13.2094,13.1639,13.1821,227624.0
2024-04-23 12:30:00,14.48,14.54,14.47,14.51,145302.0,13.1821,13.2367,13.173,13.2094,145302.0
2024-04-23 13:00:00,14.51,14.52,14.47,14.52,160651.0,13.2094,13.2185,13.173,13.2185,160651.0
2024-04-23 13:30:00,14.52,14.55,14.51,14.54,145827.0,13.2185,13.2458,13.2094,13.2367,145827.0
2024-04-23 14:00:00,14.54,14.55,14.5,14.51,141636.0,13.2367,13.2458,13.2003,13.2094,141636.0
2024-04-23 14:30:00,14.5,14.5,14.36,14.37,274250.0,13.2003,13.2003,13.0729,13.082,274250.0
2024-04-23 15:00:00,14.37,14.4,14.35,14.38,272131.0,13.082,13.1093,13.0638,13.0911,272131.0
2024-04-23 15:30:00,14.37,14.38,14.33,14.38,361681.0,13.082,13.0911,13.0455,13.0911,361681.0
2024-04-24 09:30:00,14.22,14.23,14.05,14.1,389604.0,12.9454,12.9545,12.7906,12.8362,389604.0
2024-04-24 10:00:00,14.1,14.22,14.09,14.15,325195.0,12.8362,12.9454,12.8271,12.8817,325195.0
2024-04-24 10:30:00,14.15,14.18,14.1,14.12,266695.0,12.8817,12.909,12.8362,12.8544,266695.0
2024-04-24 11:00:00,14.12,14.14,14.07,14.1,266213.0,12.8544,12.8726,12.8088,12.8362,266213.0
2024-04-24 11:30:00,14.09,14.17,14.09,14.11,262626.0,12.8271,12.8999,12.8271,12.8453,262626.0
2024-04-24 12:00:00,14.11,14.17,14.09,14.16,456697.0,12.8453,12.8999,12.8271,12.8908,456697.0
2024-04-24 12:30:00,14.16,14.21,14.13,14.2,222215.0,12.8908,12.9363,12.8635,12.9272,222215.0
2024-04-24 13:00:00,14.2,14.24,14.16,14.18,243473.0,12.9272,12.9636,12.8908,12.909,243473.0
2024-04-24 13:30:00,14.18,14.26,14.17,14.25,295976.0,12.909,12.9818,12.8999,12.9727,295976.0
2024-04-24 14:00:00,14.26,14.3,14.21,14.27,324281.0,12.9818,13.0182,12.9363,12.9909,324281.0
2024-04-24 14:30:00,14.27,14.29,14.24,14.25,176205.0,12.9909,13.0091,12.9636,12.9727,176205.0
2024-04-24 15:00:00,14.24,14.34,14.23,14.33,247902.0,12.9636,13.0546,12.9545,13.0455,247902.0
2024-04-24 15:30:00,14.33,14.39,14.32,14.38,320829.0,13.0455,13.1002,13.0364,13.0911,320829.0
2024-04-25 09:30:00,14.28,14.37,14.18,14.19,242360.0,13.0,13.082,12.909,12.9181,242360.0
2024-04-25 10:00:00,14.2,14.2,14.0,14.04,301658.0,12.9272,12.9272,12.7451,12.7815,301658.0
2024-04-25 10:30:00,14.05,14.14,14.04,14.1,338940.0,12.7906,12.8726,12.7815,12.8362,338940.0
2024-04-25 11:00:00,14.1,14.13,14.05,14.06,164211.0,12.8362,12.8635,12.7906,12.7997,164211.0
2024-04-25 11:30:00,14.06,14.06,13.99,14.04,138716.0,12.7997,12.7997,12.736,12.7815,138716.0
2024-04-25 12:00:00,14.03,14.04,13.97,14.01,166030.0,12.7724,12.7815,12.7178,12.7542,166030.0
2024-04-25 12:30:00,14.0,14.03,13.98,14.01,102949.0,12.7451,12.7724,12.7269,12.7542,102949.0
2024-04-25 13:00:00,14.0,14.05,13.99,14.01,121248.0,12.7451,12.7906,12.736,12.7542,121248.0
2024-04-25 13:30:00,14.01,14.03,13.96,13.98,167992.0,12.7542,12.7724,12.7087,12.7269,167992.0
2024-04-25 14:00:00,13.98,14.01,13.94,13.99,126923.0,12.7269,12.7542,12.6905,12.736,126923.0
2024-04-25 14:30:00,13.99,14.01,13.96,14.0,164500.0,12.736,12.7542,12.7087,12.7451,164500.0
2024-04-25 15:00:00,14.0,14.03,13.98,14.0,201078.0,12.7451,12.7724,12.7269,12.7451,201078.0
2024-04-25 15:30:00,14.0,14.05,13.97,14.03,906735.0,12.7451,12.7906,12.7178,12.7724,906735.0
2024-04-26 09:30:00,14.07,14.21,14.0,14.14,156460.0,12.8088,12.9363,12.7451,12.8726,156460.0
2024-04-26 10:00:00,14.13,14.17,14.08,14.13,200482.0,12.8635,12.8999,12.818,12.8635,200482.0
2024-04-26 10:30:00,14.13,14.14,14.04,14.06,241014.0,12.8635,12.8726,12.7815,12.7997,241014.0
2024-04-26 11:00:00,14.06,14.11,14.05,14.1,346792.0,12.7997,12.8453,12.7906,12.8362,346792.0
2024-04-26 11:30:00,14.11,14.11,14.05,14.09,214351.0,12.8453,12.8453,12.7906,12.8271,214351.0
2024-04-26 12:00:00,14.09,14.12,14.08,14.11,73419.0,12.8271,12.8544,12.818,12.8453,73419.0
2024-04-26 12:30:00,14.1,14.15,14.08,14.14,253343.0,12.8362,12.8817,12.818,12.8726,253343.0
2024-04-26 13:00:00,14.14,14.18,14.13,14.15,120195.0,12.8726,12.909,12.8635,12.8817,120195.0
2024-04-26 13:30:00,14.15,14.21,14.14,14.18,124755.0,12.8817,12.9363,12.8726,12.909,124755.0
2024-04-26 14:00:00,14.18,14.2,14.14,14.15,109458.0,12.909,12.9272,12.8726,12.8817,109458.0
2024-04-26 14:30:00,14.15,14.2,14.14,14.17,154109.0,12.8817,12.9272,12.8726,12.8999,154109.0
2024-04-26 15:00:00,14.18,14.22,14.16,14.2,171497.0,12.909,12.9454,12.8908,12.9272,171497.0
2024-04-26 15:30:00,14.2,14.22,14.12,14.12,707442.0,12.9272,12.9454,12.8544,12.8544,707442.0
2024-04-29 09:30:00,14.26,14.36,14.16,14.21,114321.0,12.9818,13.0729,12.8908,12.9363,114321.0
2024-04-29 10:00:00,14.21,14.31,14.2,14.28,242320.0,12.9363,13.0273,12.9272,13.0,242320.0
2024-04-29 10:30:00,14.28,14.32,14.26,14.29,110718.0,13.0,13.0364,12.9818,13.0091,110718.0
2024-04-29 11:00:00,14.29,14.31,14.19,14.21,170559.0,13.0091,13.0273,12.9181,12.9363,170559.0
2024-04-29 11:30:00,14.2,14.25,14.2,14.21,111982.0,12.9272,12.9727,12.9272,12.9363,111982.0
2024-04-29 12:00:00,14.21,14.27,14.21,14.26,132833.0,12.9363,12.9909,12.9363,12.9818,132833.0
2024-04-29 12:30:00,14.26,14.27,14.24,14.25,70315.0,12.9818,12.9909,12.9636,12.9727,70315.0
2024-04-29 13:00:00,14.25,14.27,14.24,14.25,69265.0,12.9727,12.9909,12.9636,12.9727,69265.0
2024-04-29 13:30:00,14.25,14.29,14.25,14.28,76288.0,12.9727,13.0091,12.9727,13.0,76288.0
2024-04-29 14:00:00,14.28,14.31,14.26,14.26,73280.0,13.0,13.0273,12.9818,12.9818,73280.0
2024-04-29 14:30:00,14.26,14.28,14.24,14.27,114325.0,12.9818,13.0,12.9636,12.9909,114325.0
2024-04-29 15:00:00,14.27,14.27,14.22,14.23,170996.0,12.9909,12.9909,12.9454,12.9545,170996.0
2024-04-29 15:30:00,14.24,14.26,14.19,14.25,505197.0,12.9636,12.9818,12.9181,12.9727,505197.0
2024-04-30 09:30:00,14.11,14.27,14.07,14.23,151260.0,12.8453,12.9909,12.8088,12.9545,151260.0
2024-04-30 10:00:00,14.23,14.33,14.22,14.26,305813.0,12.9545,13.0455,12.9454,12.9818,305813.0
2024-04-30 10:30:00,14.26,14.29,14.19,14.23,487039.0,12.9818,13.0091,12.9181,12.9545,487039.0
2024-04-30 11:00:00,14.23,14.28,14.21,14.26,296680.0,12.9545,13.0,12.9363,12.9818,296680.0
2024-04-30 11:30:00,14.26,14.32,14.22,14.31,361702.0,12.9818,13.0364,12.9454,13.0273,361702.0
2024-04-30 12:00:00,14.31,14.37,14.3,14.32,219832.0,13.0273,13.082,13.0182,13.0364,219832.0
2024-04-30 12:30:00,14.32,14.32,14.25,14.27,196177.0,13.0364,13.0364,12.9727,12.9909,196177.0
2024-04-30 13:00:00,14.27,14.31,14.24,14.28,241659.0,12.9909,13.0273,12.9636,13.0,241659.0
2024-04-30 13:30:00,14.29,14.32,14.27,14.32,209598.0,13.0091,13.0364,12.9909,13.0364,209598.0
2024-04-30 14:00:00,14.32,14.34,14.24,14.26,333977.0,13.0364,13.0546,12.9636,12.9818,333977.0
2024-04-30 14:30:00,14.26,14.27,14.22,14.24,286577.0,12.9818,12.9909,12.9454,12.9636,286577.0
2024-04-30 15:00:00,14.24,14.27,14.21,14.21,354572.0,12.9636,12.9909,12.9363,12.9363,354572.0
2024-04-30 15:30:00,14.21,14.27,14.18,14.22,908564.0,12.9363,12.9909,12.909,12.9454,908564.0
2024-05-01 09:30:00,14.2,14.38,14.13,14.34,148711.0,12.9272,13.0911,12.8635,13.0546,148711.0
2024-05-01 10:00:00,14.33,14.42,14.31,14.34,252576.0,13.0455,13.1275,13.0273,13.0546,252576.0
2024-05-01 10:30:00,14.35,14.43,14.29,14.4,283083.0,13.0638,13.1366,13.0091,13.1093,283083.0
2024-05-01 11:00:00,14.4,14.49,14.4,14.46,242750.0,13.1093,13.1912,13.1093,13.1639,242750.0
2024-05-01 11:30:00,14.46,14.49,14.37,14.39,509525.0,13.1639,13.1912,13.082,13.1002,509525.0
2024-05-01 12:00:00,14.39,14.43,14.36,14.39,214780.0,13.1002,13.1366,13.0729,13.1002,214780.0
2024-05-01 12:30:00,14.39,14.39,14.32,14.33,225977.0,13.1002,13.1002,13.0364,13.0455,225977.0
2024-05-01 13:00:00,14.33,14.4,14.3,14.39,195011.0,13.0455,13.1093,13.0182,13.1002,195011.0
2024-05-01 13:30:00,14.39,14.43,14.37,14.39,203724.0,13.1002,13.1366,13.082,13.1002,203724.0
2024-05-01 14:00:00,14.39,14.45,14.35,14.44,224568.0,13.1002,13.1548,13.0638,13.1457,224568.0
2024-05-01 14:30:00,14.44,14.69,14.37,14.65,341595.0,13.1457,13.3733,13.082,13.3369,341595.0
2024-05-01 15:00:00,14.65,14.68,14.58,14.6,914975.0,13.3369,13.3642,13.2731,13.2913,914975.0
2024-05-01 15:30:00,14.6,14.61,14.49,14.52,1307135.0,13.2913,13.3004,13.1912,13.2185,1307135.0
2024-05-02 09:30:00,14.69,14.75,14.53,14.63,192739.0,13.3733,13.4279,13.2276,13.3187,192739.0
2024-05-02 10:00:00,14.63,14.67,14.62,14.67,89142.0,13.3187,13.3551,13.3095,13.3551,89142.0
2024-05-02 10:30:00,14.67,14.69,14.57,14.58,116027.0,13.3551,13.3733,13.264,13.2731,116027.0
2024-05-02 11:00:00,14.58,14.59,14.52,14.58,166146.0,13.2731,13.2822,13.2185,13.2731,166146.0
2024-05-02 11:30:00,14.58,14.67,14.55,14.67,206665.0,13.2731,13.3551,13.2458,13.3551,206665.0
2024-05-02 12:00:00,14.67,14.69,14.6,14.62,114672.0,13.3551,13.3733,13.2913,13.3095,114672.0
2024-05-02 12:30:00,14.61,14.61,14.55,14.58,103718.0,13.3004,13.3004,13.2458,13.2731,103718.0
2024-05-02 13:00:00,14.58,14.64,14.58,14.63,103061.0,13.2731,13.3278,13.2731,13.3187,103061.0
2024-05-02 13:30:00,14.63,14.64,14.61,14.63,138850.0,13.3187,13.3278,13.3004,13.3187,138850.0
2024-05-02 14:00:00,14.63,14.65,14.61,14.65,130860.0,13.3187,13.3369,13.3004,13.3369,130860.0
2024-05-02 14:30:00,14.65,14.72,14.64,14.67,249669.0,13.3369,13.4006,13.3278,13.3551,249669.0
2024-05-02 15:00:00,14.67,14.67,14.59,14.61,191005.0,13.3551,13.3551,13.2822,13.3004,191005.0
2024-05-02 15:30:00,14.6,14.62,14.51,14.56,1186008.0,13.2913,13.3095,13.2094,13.2549,1186008.0
2024-05-03 09:30:00,14.84,14.97,14.82,14.86,169025.0,13.5098,13.6282,13.4916,13.528,169025.0
2024-05-03 10:00:00,14.86,14.89,14.6,14.68,243208.0,13.528,13.5553,13.2913,13.3642,243208.0
2024-05-03 10:30:00,14.69,14.72,14.65,14.71,226005.0,13.3733,13.4006,13.3369,13.3915,226005.0
2024-05-03 11:00:00,14.71,14.82,14.7,14.8,142482.0,13.3915,13.4916,13.3824,13.4734,142482.0
2024-05-03 11:30:00,14.79,14.81,14.76,14.78,115830.0,13.4643,13.4825,13.437,13.4552,115830.0
2024-05-03 12:00:00,14.77,14.81,14.74,14.76,102911.0,13.4461,13.4825,13.4188,13.437,102911.0
2024-05-03 12:30:00,14.76,14.76,14.74,14.74,67012.0,13.437,13.437,13.4188,13.4188,67012.0
2024-05-03 13:00:00,14.74,14.81,14.73,14.74,189994.0,13.4188,13.4825,13.4097,13.4188,189994.0
2024-05-03 13:30:00,14.74,14.74,14.68,14.74,116203.0,13.4188,13.4188,13.3642,13.4188,116203.0
2024-05-03 14:00:00,14.74,14.78,14.73,14.78,303125.0,13.4188,13.4552,13.4097,13.4552,303125.0
2024-05-03 14:30:00,14.78,14.79,14.76,14.79,132930.0,13.4552,13.4643,13.437,13.4643,132930.0
2024-05-03 15:00:00,14.79,14.83,14.77,14.83,227228.0,13.4643,13.5007,13.4461,13.5007,227228.0
2024-05-03 15:30:00,14.83,14.89,14.78,14.88,563828.0,13.5007,13.5553,13.4552,13.5462,563828.0
2024-05-06 09:30:00,15.01,15.29,14.99,15.22,537785.0,13.6646,13.9195,13.6464,13.8558,537785.0
2024-05-06 10:00:00,15.22,15.23,15.1,15.12,438607.0,13.8558,13.8649,13.7465,13.7647,438607.0
2024-05-06 10:30:00,15.11,15.2,15.11,15.17,519508.0,13.7556,13.8376,13.7556,13.8103,519508.0
2024-05-06 11:00:00,15.16,15.18,15.12,15.12,462163.0,13.8011,13.8194,13.7647,13.7647,462163.0
2024-05-06 11:30:00,15.13,15.16,15.05,15.14,421521.0,13.7738,13.8011,13.701,13.7829,421521.0
2024-05-06 12:00:00,15.13,15.16,15.04,15.06,567419.0,13.7738,13.8011,13.6919,13.7101,567419.0
2024-05-06 12:30:00,15.06,15.06,14.87,14.99,759538.0,13.7101,13.7101,13.5371,13.6464,759538.0
2024-05-06 13:00:00,14.99,14.99,14.89,14.94,482469.0,13.6464,13.6464,13.5553,13.6009,482469.0
2024-05-06 13:30:00,14.94,14.96,14.88,14.96,415180.0,13.6009,13.6191,13.5462,13.6191,415180.0
2024-05-06 14:00:00,14.96,15.0,14.92,14.96,409332.0,13.6191,13.6555,13.5827,13.6191,409332.0
2024-05-06 14:30:00,14.96,14.98,14.94,14.97,451874.0,13.6191,13.6373,13.6009,13.6282,451874.0
2024-05-06 15:00:00,14.97,14.98,14.9,14.94,529325.0,13.6282,13.6373,13.5645,13.6009,529325.0
2024-05-06 15:30:00,14.94,15.04,14.93,15.0,961475.0,13.6009,13.6919,13.5918,13.6555,961475.0
2024-05-07 09:30:00,15.13,15.78,15.1,15.51,787106.0,13.7738,14.3656,13.7465,14.1198,787106.0
2024-05-07 10:00:00,15.51,15.53,15.25,15.32,317183.0,14.1198,14.138,13.8831,13.9468,317183.0
2024-05-07 10:30:00,15.31,15.4,15.24,15.35,311227.0,13.9377,14.0196,13.874,13.9741,311227.0
2024-05-07 11:00:00,15.36,15.39,15.16,15.19,351002.0,13.9832,14.0105,13.8011,13.8285,351002.0
2024-05-07 11:30:00,15.19,15.26,15.1,15.2,299376.0,13.8285,13.8922,13.7465,13.8376,299376.0
2024-05-07 12:00:00,15.21,15.47,15.19,15.45,381868.0,13.8467,14.0834,13.8285,14.0652,381868.0
2024-05-07 12:30:00,15.44,15.46,15.36,15.41,256671.0,14.056,14.0743,13.9832,14.0287,256671.0
2024-05-07 13:00:00,15.41,15.43,15.34,15.41,267827.0,14.0287,14.0469,13.965,14.0287,267827.0
2024-05-07 13:30:00,15.42,15.51,15.39,15.45,426549.0,14.0378,14.1198,14.0105,14.0652,426549.0
2024-05-07 14:00:00,15.44,15.49,15.37,15.41,405370.0,14.056,14.1016,13.9923,14.0287,405370.0
2024-05-07 14:30:00,15.4,15.45,15.36,15.37,343144.0,14.0196,14.0652,13.9832,13.9923,343144.0
2024-05-07 15:00:00,15.36,15.44,15.32,15.44,427796.0,13.9832,14.056,13.9468,14.056,427796.0
2024-05-07 15:30:00,15.44,15.46,15.38,15.42,1137113.0,14.056,14.0743,14.0014,14.0378,1137113.0
2024-05-08 09:30:00,15.38,15.43,15.18,15.22,447487.0,14.0014,14.0469,13.8194,13.8558,447487.0
2024-05-08 10:00:00,15.24,15.28,15.13,15.26,463811.0,13.874,13.9104,13.7738,13.8922,463811.0
2024-05-08 10:30:00,15.26,15.27,15.17,15.19,362676.0,13.8922,13.9013,13.8103,13.8285,362676.0
2024-05-08 11:00:00,15.19,15.22,15.13,15.15,430770.0,13.8285,13.8558,13.7738,13.792,430770.0
2024-05-08 11:30:00,15.15,15.22,15.14,15.18,347744.0,13.792,13.8558,13.7829,13.8194,347744.0
2024-05-08 12:00:00,15.18,15.23,15.14,15.18,294148.0,13.8194,13.8649,13.7829,13.8194,294148.0
2024-05-08 12:30:00,15.18,15.23,15.13,15.22,347562.0,13.8194,13.8649,13.7738,13.8558,347562.0
2024-05-08 13:00:00,15.22,15.27,15.21,15.23,347347.0,13.8558,13.9013,13.8467,13.8649,347347.0
2024-05-08 13:30:00,15.22,15.29,15.21,15.28,278061.0,13.8558,13.9195,13.8467,13.9104,278061.0
2024-05-08 14:00:00,15.28,15.31,15.23,15.28,322912.0,13.9104,13.9377,13.8649,13.9104,322912.0
2024-05-08 14:30:00,15.28,15.32,15.26,15.3,276616.0,13.9104,13.9468,13.8922,13.9286,276616.0
2024-05-08 15:00:00,15.31,15.34,15.28,15.32,350378.0,13.9377,13.965,13.9104,13.9468,350378.0
2024-05-08 15:30:00,15.32,15.36,15.29,15.31,627261.0,13.9468,13.9832,13.9195,13.9377,627261.0
2024-05-09 09:30:00,15.37,15.43,15.19,15.23,122985.0,13.9923,14.0469,13.8285,13.8649,122985.0
2024-05-09 10:00:00,15.22,15.28,15.21,15.25,59549.0,13.8558,13.9104,13.8467,13.8831,59549.0
2024-05-09 10:30:00,15.26,15.27,15.2,15.21,68535.0,13.8922,13.9013,13.8376,13.8467,68535.0
2024-05-09 11:00:00,15.21,15.22,15.17,15.18,87007.0,13.8467,13.8558,13.8103,13.8194,87007.0
2024-05-09 11:30:00,15.18,15.25,15.16,15.24,155708.0,13.8194,13.8831,13.8011,13.874,155708.0
2024-05-09 12:00:00,15.24,15.26,15.23,15.23,62873.0,13.874,13.8922,13.8649,13.8649,62873.0
2024-05-09 12:30:00,15.24,15.24,15.21,15.24,61443.0,13.874,13.874,13.8467,13.874,61443.0
2024-05-09 13:00:00,15.24,15.3,15.24,15.29,55335.0,13.874,13.9286,13.874,13.9195,55335.0
2024-05-09 13:30:00,15.29,15.33,15.28,15.33,79182.0,13.9195,13.9559,13.9104,13.9559,79182.0
2024-05-09 14:00:00,15.32,15.34,15.28,15.29,82566.0,13.9468,13.965,13.9104,13.9195,82566.0
2024-05-09 14:30:00,15.3,15.32,15.28,15.31,161233.0,13.9286,13.9468,13.9104,13.9377,161233.0
2024-05-09 15:00:00,15.3,15.41,15.3,15.39,216988.0,13.9286,14.0287,13.9286,14.0105,216988.0
2024-05-09 15:30:00,15.39,15.41,15.33,15.34,457739.0,14.0105,14.0287,13.9559,13.965,457739.0
2024-05-10 09:30:00,15.14,15.34,15.12,15.34,158850.0,14.0609,14.2467,14.0424,14.2467,158850.0
2024-05-10 10:00:00,15.33,15.39,15.29,15.37,103498.0,14.2374,14.2931,14.2002,14.2745,103498.0
2024-05-10 10:30:00,15.37,15.49,15.36,15.42,315863.0,14.2745,14.386,14.2652,14.321,315863.0
2024-05-10 11:00:00,15.41,15.44,15.38,15.41,144222.0,14.3117,14.3395,14.2838,14.3117,144222.0
2024-05-10 11:30:00,15.41,15.42,15.32,15.34,238425.0,14.3117,14.321,14.2281,14.2467,238425.0
2024-05-10 12:00:00,15.33,15.33,15.28,15.3,61144.0,14.2374,14.2374,14.191,14.2095,61144.0
2024-05-10 12:30:00,15.31,15.33,15.3,15.32,43739.0,14.2188,14.2374,14.2095,14.2281,43739.0
2024-05-10 13:00:00,15.32,15.33,15.28,15.31,100613.0,14.2281,14.2374,14.191,14.2188,100613.0
2024-05-10 13:30:00,15.31,15.37,15.31,15.37,64461.0,14.2188,14.2745,14.2188,14.2745,64461.0
2024-05-10 14:00:00,15.36,15.41,15.35,15.41,67413.0,14.2652,14.3117,14.256,14.3117,67413.0
2024-05-10 14:30:00,15.4,15.44,15.39,15.43,48500.0,14.3024,14.3395,14.2931,14.3303,48500.0
2024-05-10 15:00:00,15.42,15.45,15.4,15.43,107552.0,14.321,14.3488,14.3024,14.3303,107552.0
2024-05-10 15:30:00,15.43,15.44,15.36,15.37,400464.0,14.3303,14.3395,14.2652,14.2745,400464.0
2024-05-13 09:30:00,15.5,15.69,15.5,15.67,284732.0,14.3953,14.5717,14.3953,14.5532,284732.0
2024-05-13 10:00:00,15.67,15.79,15.64,15.79,229130.0,14.5532,14.6646,14.5253,14.6646,229130.0
2024-05-13 10:30:00,15.79,15.89,15.78,15.84,470474.0,14.6646,14.7575,14.6553,14.711,470474.0
2024-05-13 11:00:00,15.84,15.84,15.79,15.81,339932.0,14.711,14.711,14.6646,14.6832,339932.0
2024-05-13 11:30:00,15.8,15.83,15.75,15.81,297675.0,14.6739,14.7018,14.6275,14.6832,297675.0
2024-05-13 12:00:00,15.81,15.87,15.8,15.87,157387.0,14.6832,14.7389,14.6739,14.7389,157387.0
2024-05-13 12:30:00,15.87,15.9,15.86,15.89,189860.0,14.7389,14.7668,14.7296,14.7575,189860.0
2024-05-13 13:00:00,15.89,15.91,15.84,15.91,337623.0,14.7575,14.776,14.711,14.776,337623.0
2024-05-13 13:30:00,15.9,15.91,15.88,15.9,185792.0,14.7668,14.776,14.7482,14.7668,185792.0
2024-05-13 14:00:00,15.89,15.94,15.87,15.94,201100.0,14.7575,14.8039,14.7389,14.8039,201100.0
2024-05-13 14:30:00,15.94,15.96,15.93,15.95,436500.0,14.8039,14.8225,14.7946,14.8132,436500.0
2024-05-13 15:00:00,15.95,15.97,15.92,15.95,323112.0,14.8132,14.8318,14.7853,14.8132,323112.0
2024-05-13 15:30:00,15.95,16.02,15.93,16.01,820408.0,14.8132,14.8782,14.7946,14.8689,820408.0
2024-05-14 09:30:00,16.25,16.46,16.22,16.45,335559.0,15.0918,15.2868,15.064,15.2776,335559.0
2024-05-14 10:00:00,16.45,16.53,16.37,16.4,357653.0,15.2776,15.3519,15.2033,15.2311,357653.0
2024-05-14 10:30:00,16.39,16.47,16.36,16.46,260726.0,15.2218,15.2961,15.194,15.2868,260726.0
2024-05-14 11:00:00,16.45,16.48,16.35,16.36,227183.0,15.2776,15.3054,15.1847,15.194,227183.0
2024-05-14 11:30:00,16.36,16.44,16.33,16.41,210161.0,15.194,15.2683,15.1661,15.2404,210161.0
2024-05-14 12:00:00,16.41,16.44,16.34,16.37,191060.0,15.2404,15.2683,15.1754,15.2033,191060.0
2024-05-14 12:30:00,16.37,16.42,16.24,16.25,286654.0,15.2033,15.2497,15.0825,15.0918,286654.0
2024-05-14 13:00:00,16.25,16.27,16.2,16.23,199104.0,15.0918,15.1104,15.0454,15.0732,199104.0
2024-05-14 13:30:00,16.24,16.3,16.23,16.25,184472.0,15.0825,15.1383,15.0732,15.0918,184472.0
2024-05-14 14:00:00,16.24,16.32,16.24,16.32,106650.0,15.0825,15.1568,15.0825,15.1568,106650.0
2024-05-14 14:30:00,16.32,16.36,16.3,16.35,198709.0,15.1568,15.194,15.1383,15.1847,198709.0
2024-05-14 15:00:00,16.35,16.36,16.32,16.33,258751.0,15.1847,15.194,15.1568,15.1661,258751.0
2024-05-14 15:30:00,16.32,16.35,16.26,16.28,1104072.0,15.1568,15.1847,15.1011,15.1197,1104072.0
2024-05-15 09:30:00,16.49,16.53,16.29,16.36,198790.0,15.3147,15.3519,15.129,15.194,198790.0
2024-05-15 10:00:00,16.36,16.36,16.2,16.21,118058.0,15.194,15.194,15.0454,15.0547,118058.0
2024-05-15 10:30:00,16.21,16.25,16.19,16.21,317977.0,15.0547,15.0918,15.0361,15.0547,317977.0
2024-05-15 11:00:00,16.2,16.21,16.08,16.2,169322.0,15.0454,15.0547,14.9339,15.0454,169322.0
2024-05-15 11:30:00,16.2,16.29,16.19,16.26,234553.0,15.0454,15.129,15.0361,15.1011,234553.0
2024-05-15 12:00:00,16.26,16.31,16.25,16.31,101851.0,15.1011,15.1475,15.0918,15.1475,101851.0
2024-05-15 12:30:00,16.3,16.31,16.19,16.21,235957.0,15.1383,15.1475,15.0361,15.0547,235957.0
2024-05-15 13:00:00,16.21,16.23,16.2,16.21,88079.0,15.0547,15.0732,15.0454,15.0547,88079.0
2024-05-15 13:30:00,16.22,16.28,16.22,16.27,106557.0,15.064,15.1197,15.064,15.1104,106557.0
2024-05-15 14:00:00,16.27,16.36,16.25,16.35,158583.0,15.1104,15.194,15.0918,15.1847,158583.0
2024-05-15 14:30:00,16.35,16.35,16.28,16.32,135811.0,15.1847,15.1847,15.1197,15.1568,135811.0
2024-05-15 15:00:00,16.32,16.33,16.27,16.32,218826.0,15.1568,15.1661,15.1104,15.1568,218826.0
2024-05-15 15:30:00,16.32,16.32,16.23,16.23,623522.0,15.1568,15.1568,15.0732,15.0732,623522.0
2024-05-16 09:30:00,16.27,16.34,16.23,16.32,97448.0,15.1104,15.1754,15.0732,15.1568,97448.0
2024-05-16 10:00:00,16.32,16.33,16.25,16.28,113687.0,15.1568,15.1661,15.0918,15.1197,113687.0
2024-05-16 10:30:00,16.28,16.31,16.26,16.29,121306.0,15.1197,15.1475,15.1011,15.129,121306.0
2024-05-16 11:00:00,16.29,16.32,16.27,16.29,94983.0,15.129,15.1568,15.1104,15.129,94983.0
2024-05-16 11:30:00,16.29,16.29,16.22,16.25,199998.0,15.129,15.129,15.064,15.0918,199998.0
2024-05-16 12:00:00,16.25,16.28,16.18,16.19,168713.0,15.0918,15.1197,15.0268,15.0361,168713.0
2024-05-16 12:30:00,16.18,16.28,16.16,16.26,141741.0,15.0268,15.1197,15.0082,15.1011,141741.0
2024-05-16 13:00:00,16.27,16.27,16.18,16.18,139193.0,15.1104,15.1104,15.0268,15.0268,139193.0
2024-05-16 13:30:00,16.19,16.19,16.14,16.16,211215.0,15.0361,15.0361,14.9897,15.0082,211215.0
2024-05-16 14:00:00,16.16,16.25,16.16,16.22,259824.0,15.0082,15.0918,15.0082,15.064,259824.0
2024-05-16 14:30:00,16.22,16.22,16.16,16.17,173516.0,15.064,15.064,15.0082,15.0175,173516.0
2024-05-16 15:00:00,16.16,16.19,16.13,16.17,242563.0,15.0082,15.0361,14.9804,15.0175,242563.0
2024-05-16 15:30:00,16.16,16.17,16.01,16.05,879883.0,15.0082,15.0175,14.8689,14.9061,879883.0
2024-05-17 09:30:00,16.11,16.14,15.94,16.05,107313.0,14.9618,14.9897,14.8039,14.9061,107313.0
2024-05-17 10:00:00,16.05,16.08,16.0,16.05,189601.0,14.9061,14.9339,14.8596,14.9061,189601.0
2024-05-17 10:30:00,16.06,16.09,15.94,16.0,675560.0,14.9154,14.9432,14.8039,14.8596,675560.0
2024-05-17 11:00:00,16.0,16.03,15.98,16.0,322505.0,14.8596,14.8875,14.8411,14.8596,322505.0
2024-05-17 11:30:00,16.0,16.01,15.95,15.95,139066.0,14.8596,14.8689,14.8132,14.8132,139066.0
2024-05-17 12:00:00,15.95,15.96,15.92,15.92,85358.0,14.8132,14.8225,14.7853,14.7853,85358.0
2024-05-17 12:30:00,15.92,15.93,15.89,15.89,114111.0,14.7853,14.7946,14.7575,14.7575,114111.0
2024-05-17 13:00:00,15.9,15.92,15.86,15.89,216162.0,14.7668,14.7853,14.7296,14.7575,216162.0
2024-05-17 13:30:00,15.89,15.92,15.88,15.9,106171.0,14.7575,14.7853,14.7482,14.7668,106171.0
2024-05-17 14:00:00,15.9,15.91,15.87,15.88,146258.0,14.7668,14.776,14.7389,14.7482,146258.0
2024-05-17 14:30:00,15.87,15.89,15.84,15.87,147997.0,14.7389,14.7575,14.711,14.7389,147997.0
2024-05-17 15:00:00,15.87,15.93,15.87,15.93,307988.0,14.7389,14.7946,14.7389,14.7946,307988.0
2024-05-17 15:30:00,15.93,15.95,15.87,15.87,772407.0,14.7946,14.8132,14.7389,14.7389,772407.0
2024-05-20 09:30:00,15.79,16.0,15.73,15.94,160700.0,14.6646,14.8596,14.6089,14.8039,160700.0
2024-05-20 10:00:00,15.95,15.99,15.91,15.97,143246.0,14.8132,14.8503,14.776,14.8318,143246.0
2024-05-20 10:30:00,15.97,16.01,15.97,16.0,129175.0,14.8318,14.8689,14.8318,14.8596,129175.0
2024-05-20 11:00:00,16.0,16.01,15.98,16.0,95054.0,14.8596,14.8689,14.8411,14.8596,95054.0
2024-05-20 11:30:00,16.0,16.01,15.98,16.01,162139.0,14.8596,14.8689,14.8411,14.8689,162139.0
2024-05-20 12:00:00,16.01,16.01,15.97,16.01,68615.0,14.8689,14.8689,14.8318,14.8689,68615.0
2024-05-20 12:30:00,16.01,16.03,15.99,16.01,54922.0,14.8689,14.8875,14.8503,14.8689,54922.0
2024-05-20 13:00:00,16.01,16.02,15.99,16.0,51633.0,14.8689,14.8782,14.8503,14.8596,51633.0
2024-05-20 13:30:00,16.0,16.01,15.95,15.96,68086.0,14.8596,14.8689,14.8132,14.8225,68086.0
2024-05-20 14:00:00,15.96,15.96,15.91,15.95,77451.0,14.8225,14.8225,14.776,14.8132,77451.0
2024-05-20 14:30:00,15.95,15.95,15.89,15.91,101792.0,14.8132,14.8132,14.7575,14.776,101792.0
2024-05-20 15:00:00,15.9,15.92,15.88,15.92,186146.0,14.7668,14.7853,14.7482,14.7853,186146.0
2024-05-20 15:30:00,15.92,15.98,15.9,15.98,645268.0,14.7853,14.8411,14.7668,14.8411,645268.0
2024-05-21 09:30:00,15.91,16.14,15.91,16.08,90379.0,14.776,14.9897,14.776,14.9339,90379.0
2024-05-21 10:00:00,16.08,16.17,16.07,16.13,110379.0,14.9339,15.0175,14.9246,14.9804,110379.0
2024-05-21 10:30:00,16.14,16.15,16.07,16.07,137756.0,14.9897,14.9989,14.9246,14.9246,137756.0
2024-05-21 11:00:00,16.07,16.08,16.03,16.04,56842.0,14.9246,14.9339,14.8875,14.8968,56842.0
2024-05-21 11:30:00,16.03,16.07,16.01,16.05,124328.0,14.8875,14.9246,14.8689,14.9061,124328.0
2024-05-21 12:00:00,16.05,16.14,16.04,16.13,265905.0,14.9061,14.9897,14.8968,14.9804,265905.0
2024-05-21 12:30:00,16.13,16.15,16.09,16.1,110952.0,14.9804,14.9989,14.9432,14.9525,110952.0
2024-05-21 13:00:00,16.11,16.12,16.07,16.07,84813.0,14.9618,14.9711,14.9246,14.9246,84813.0
2024-05-21 13:30:00,16.07,16.09,16.04,16.05,145157.0,14.9246,14.9432,14.8968,14.9061,145157.0
2024-05-21 14:00:00,16.05,16.1,16.05,16.1,60213.0,14.9061,14.9525,14.9061,14.9525,60213.0
2024-05-21 14:30:00,16.09,16.1,16.06,16.09,171235.0,14.9432,14.9525,14.9154,14.9432,171235.0
2024-05-21 15:00:00,16.09,16.1,16.02,16.05,277559.0,14.9432,14.9525,14.8782,14.9061,277559.0
2024-05-21 15:30:00,16.05,16.06,15.95,15.99,769469.0,14.9061,14.9154,14.8132,14.8503,769469.0
2024-05-22 09:30:00,15.9,15.97,15.84,15.94,63462.0,14.7668,14.8318,14.711,14.8039,63462.0
2024-05-22 10:00:00,15.95,15.96,15.86,15.95,111562.0,14.8132,14.8225,14.7296,14.8132,111562.0
2024-05-22 10:30:00,15.95,16.01,15.92,15.92,226916.0,14.8132,14.8689,14.7853,14.7853,226916.0
2024-05-22 11:00:00,15.92,15.96,15.88,15.9,208251.0,14.7853,14.8225,14.7482,14.7668,208251.0
2024-05-22 11:30:00,15.9,15.9,15.85,15.86,94527.0,14.7668,14.7668,14.7203,14.7296,94527.0
2024-05-22 12:00:00,15.86,15.96,15.86,15.94,175485.0,14.7296,14.8225,14.7296,14.8039,175485.0
2024-05-22 12:30:00,15.94,15.99,15.92,15.99,69295.0,14.8039,14.8503,14.7853,14.8503,69295.0
2024-05-22 13:00:00,15.99,16.0,15.97,15.98,73791.0,14.8503,14.8596,14.8318,14.8411,73791.0
2024-05-22 13:30:00,15.99,16.01,15.96,16.0,109547.0,14.8503,14.8689,14.8225,14.8596,109547.0
2024-05-22 14:00:00,16.0,16.0,15.89,15.9,112139.0,14.8596,14.8596,14.7575,14.7668,112139.0
2024-05-22 14:30:00,15.9,15.95,15.89,15.93,127032.0,14.7668,14.8132,14.7575,14.7946,127032.0
2024-05-22 15:00:00,15.93,15.95,15.89,15.91,213244.0,14.7946,14.8132,14.7575,14.776,213244.0
2024-05-22 15:30:00,15.91,15.92,15.8,15.83,519108.0,14.776,14.7853,14.6739,14.7018,519108.0
2024-05-23 09:30:00,15.83,15.83,15.63,15.7,188330.0,14.7018,14.7018,14.516,14.581,188330.0
2024-05-23 10:00:00,15.7,15.76,15.69,15.7,95352.0,14.581,14.6367,14.5717,14.581,95352.0
2024-05-23 10:30:00,15.71,15.75,15.68,15.72,84615.0,14.5903,14.6275,14.5624,14.5996,84615.0
2024-05-23 11:00:00,15.72,15.82,15.71,15.81,110012.0,14.5996,14.6925,14.5903,14.6832,110012.0
2024-05-23 11:30:00,15.82,15.83,15.77,15.79,126648.0,14.6925,14.7018,14.646,14.6646,126648.0
2024-05-23 12:00:00,15.79,15.83,15.74,15.77,82204.0,14.6646,14.7018,14.6182,14.646,82204.0
2024-05-23 12:30:00,15.76,15.78,15.7,15.71,53857.0,14.6367,14.6553,14.581,14.5903,53857.0
2024-05-23 13:00:00,15.7,15.7,15.66,15.69,64529.0,14.581,14.581,14.5439,14.5717,64529.0
2024-05-23 13:30:00,15.68,15.69,15.61,15.62,125727.0,14.5624,14.5717,14.4974,14.5067,125727.0
2024-05-23 14:00:00,15.62,15.64,15.51,15.53,107404.0,14.5067,14.5253,14.4046,14.4231,107404.0
2024-05-23 14:30:00,15.52,15.57,15.51,15.52,112399.0,14.4138,14.4603,14.4046,14.4138,112399.0
2024-05-23 15:00:00,15.52,15.57,15.49,15.5,296970.0,14.4138,14.4603,14.386,14.3953,296970.0
2024-05-23 15:30:00,15.5,15.57,15.49,15.57,531719.0,14.3953,14.4603,14.386,14.4603,531719.0
2024-05-24 09:30:00,15.64,15.74,15.64,15.74,97260.0,14.5253,14.6182,14.5253,14.6182,97260.0
2024-05-24 10:00:00,15.74,15.87,15.74,15.81,115731.0,14.6182,14.7389,14.6182,14.6832,115731.0
2024-05-24 10:30:00,15.82,15.82,15.73,15.79,84087.0,14.6925,14.6925,14.6089,14.6646,84087.0
2024-05-24 11:00:00,15.79,15.83,15.77,15.81,93615.0,14.6646,14.7018,14.646,14.6832,93615.0
2024-05-24 11:30:00,15.81,15.81,15.77,15.79,61049.0,14.6832,14.6832,14.646,14.6646,61049.0
2024-05-24 12:00:00,15.79,15.85,15.78,15.82,79089.0,14.6646,14.7203,14.6553,14.6925,79089.0
2024-05-24 12:30:00,15.82,15.83,15.76,15.79,69714.0,14.6925,14.7018,14.6367,14.6646,69714.0
2024-05-24 13:00:00,15.79,15.82,15.77,15.81,76432.0,14.6646,14.6925,14.646,14.6832,76432.0
2024-05-24 13:30:00,15.81,15.83,15.78,15.79,57082.0,14.6832,14.7018,14.6553,14.6646,57082.0
2024-05-24 14:00:00,15.79,15.81,15.76,15.77,88963.0,14.6646,14.6832,14.6367,14.646,88963.0
2024-05-24 14:30:00,15.77,15.79,15.75,15.77,84435.0,14.646,14.6646,14.6275,14.646,84435.0
2024-05-24 15:00:00,15.77,15.78,15.69,15.7,104315.0,14.646,14.6553,14.5717,14.581,104315.0
2024-05-24 15:30:00,15.7,15.73,15.65,15.65,350228.0,14.581,14.6089,14.5346,14.5346,350228.0
2024-05-28 09:30:00,15.73,15.94,15.66,15.85,156451.0,14.6089,14.8039,14.5439,14.7203,156451.0
2024-05-28 10:00:00,15.85,15.89,15.8,15.81,83979.0,14.7203,14.7575,14.6739,14.6832,83979.0
2024-05-28 10:30:00,15.81,15.91,15.81,15.9,123675.0,14.6832,14.776,14.6832,14.7668,123675.0
2024-05-28 11:00:00,15.89,15.91,15.82,15.86,153556.0,14.7575,14.776,14.6925,14.7296,153556.0
2024-05-28 11:30:00,15.86,15.88,15.82,15.87,116396.0,14.7296,14.7482,14.6925,14.7389,116396.0
2024-05-28 12:00:00,15.87,15.87,15.83,15.86,86007.0,14.7389,14.7389,14.7018,14.7296,86007.0
2024-05-28 12:30:00,15.86,15.88,15.83,15.84,76704.0,14.7296,14.7482,14.7018,14.711,76704.0
2024-05-28 13:00:00,15.85,15.85,15.79,15.81,97261.0,14.7203,14.7203,14.6646,14.6832,97261.0
2024-05-28 13:30:00,15.8,15.8,15.74,15.77,67778.0,14.6739,14.6739,14.6182,14.646,67778.0
2024-05-28 14:00:00,15.77,15.77,15.71,15.72,85824.0,14.646,14.646,14.5903,14.5996,85824.0
2024-05-28 14:30:00,15.72,15.75,15.7,15.73,81319.0,14.5996,14.6275,14.581,14.6089,81319.0
2024-05-28 15:00:00,15.72,15.76,15.68,15.74,185496.0,14.5996,14.6367,14.5624,14.6182,185496.0
2024-05-28 15:30:00,15.75,15.75,15.67,15.67,574773.0,14.6275,14.6275,14.5532,14.5532,574773.0
2024-05-29 09:30:00,15.49,15.56,15.32,15.42,180144.0,14.386,14.451,14.2281,14.321,180144.0
2024-05-29 10:00:00,15.42,15.46,15.36,15.4,165800.0,14.321,14.3581,14.2652,14.3024,165800.0
2024-05-29 10:30:00,15.4,15.42,15.36,15.39,93431.0,14.3024,14.321,14.2652,14.2931,93431.0
2024-05-29 11:00:00,15.39,15.4,15.35,15.39,102484.0,14.2931,14.3024,14.256,14.2931,102484.0
2024-05-29 11:30:00,15.38,15.41,15.37,15.4,90359.0,14.2838,14.3117,14.2745,14.3024,90359.0
2024-05-29 12:00:00,15.4,15.41,15.35,15.41,73048.0,14.3024,14.3117,14.256,14.3117,73048.0
2024-05-29 12:30:00,15.4,15.42,15.39,15.41,52126.0,14.3024,14.321,14.2931,14.3117,52126.0
2024-05-29 13:00:00,15.4,15.51,15.39,15.5,522363.0,14.3024,14.4046,14.2931,14.3953,522363.0
2024-05-29 13:30:00,15.5,15.56,15.49,15.55,101021.0,14.3953,14.451,14.386,14.4417,101021.0
2024-05-29 14:00:00,15.54,15.58,15.51,15.56,94456.0,14.4324,14.4696,14.4046,14.451,94456.0
2024-05-29 14:30:00,15.56,15.61,15.54,15.61,174910.0,14.451,14.4974,14.4324,14.4974,174910.0
2024-05-29 15:00:00,15.6,15.64,15.6,15.62,210969.0,14.4881,14.5253,14.4881,14.5067,210969.0
2024-05-29 15:30:00,15.62,15.68,15.54,15.55,555659.0,14.5067,14.5624,14.4324,14.4417,555659.0
2024-05-30 09:30:00,15.68,16.0,15.66,15.99,265430.0,14.5624,14.8596,14.5439,14.8503,265430.0
2024-05-30 10:00:00,15.99,15.99,15.89,15.97,282119.0,14.8503,14.8503,14.7575,14.8318,282119.0
2024-05-30 10:30:00,15.97,16.11,15.94,16.05,525234.0,14.8318,14.9618,14.8039,14.9061,525234.0
2024-05-30 11:00:00,16.05,16.12,16.02,16.12,307816.0,14.9061,14.9711,14.8782,14.9711,307816.0
2024-05-30 11:30:00,16.12,16.15,16.02,16.03,218370.0,14.9711,14.9989,14.8782,14.8875,218370.0
2024-05-30 12:00:00,16.02,16.05,16.0,16.0,82442.0,14.8782,14.9061,14.8596,14.8596,82442.0
2024-05-30 12:30:00,16.01,16.1,16.0,16.1,68672.0,14.8689,14.9525,14.8596,14.9525,68672.0
2024-05-30 13:00:00,16.09,16.1,16.03,16.1,175557.0,14.9432,14.9525,14.8875,14.9525,175557.0
2024-05-30 13:30:00,16.09,16.15,16.04,16.05,135801.0,14.9432,14.9989,14.8968,14.9061,135801.0
2024-05-30 14:00:00,16.05,16.07,16.01,16.06,82264.0,14.9061,14.9246,14.8689,14.9154,82264.0
2024-05-30 14:30:00,16.05,16.06,15.97,16.0,187236.0,14.9061,14.9154,14.8318,14.8596,187236.0
2024-05-30 15:00:00,16.0,16.0,15.94,15.97,225953.0,14.8596,14.8596,14.8039,14.8318,225953.0
2024-05-30 15:30:00,15.96,16.04,15.94,16.04,662203.0,14.8225,14.8968,14.8039,14.8968,662203.0
2024-05-31 09:30:00,16.11,16.2,15.92,16.11,318819.0,14.9618,15.0454,14.7853,14.9618,318819.0
2024-05-31 10:00:00,16.12,16.16,16.03,16.1,329668.0,14.9711,15.0082,14.8875,14.9525,329668.0
2024-05-31 10:30:00,16.1,16.13,16.06,16.08,258614.0,14.9525,14.9804,14.9154,14.9339,258614.0
2024-05-31 11:00:00,16.09,16.13,16.06,16.09,312339.0,14.9432,14.9804,14.9154,14.9432,312339.0
2024-05-31 11:30:00,16.09,16.12,16.04,16.09,280152.0,14.9432,14.9711,14.8968,14.9432,280152.0
2024-05-31 12:00:00,16.08,16.11,16.06,16.07,247939.0,14.9339,14.9618,14.9154,14.9246,247939.0
2024-05-31 12:30:00,16.07,16.08,16.04,16.07,296292.0,14.9246,14.9339,14.8968,14.9246,296292.0
2024-05-31 13:00:00,16.08,16.15,16.07,16.14,258813.0,14.9339,14.9989,14.9246,14.9897,258813.0
2024-05-31 13:30:00,16.14,16.16,16.11,16.11,222834.0,14.9897,15.0082,14.9618,14.9618,222834.0
2024-05-31 14:00:00,16.11,16.14,16.1,16.12,225262.0,14.9618,14.9897,14.9525,14.9711,225262.0
2024-05-31 14:30:00,16.13,16.18,16.12,16.16,305765.0,14.9804,15.0268,14.9711,15.0082,305765.0
2024-05-31 15:00:00,16.16,16.21,16.13,16.19,442961.0,15.0082,15.0547,14.9804,15.0361,442961.0
2024-05-31 15:30:00,16.18,16.24,16.18,16.24,809988.0,15.0268,15.0825,15.0268,15.0825,809988.0
2024-06-03 09:30:00,16.3,16.39,16.27,16.3,118116.0,15.1383,15.2218,15.1104,15.1383,118116.0
2024-06-03 10:00:00,16.3,16.34,16.24,16.24,70512.0,15.1383,15.1754,15.0825,15.0825,70512.0
2024-06-03 10:30:00,16.23,16.26,16.1,16.12,105539.0,15.0732,15.1011,14.9525,14.9711,105539.0
2024-06-03 11:00:00,16.12,16.21,16.11,16.19,72424.0,14.9711,15.0547,14.9618,15.0361,72424.0
2024-06-03 11:30:00,16.18,16.24,16.17,16.21,79387.0,15.0268,15.0825,15.0175,15.0547,79387.0
2024-06-03 12:00:00,16.21,16.22,16.11,16.16,144628.0,15.0547,15.064,14.9618,15.0082,144628.0
2024-06-03 12:30:00,16.16,16.21,16.11,16.2,99538.0,15.0082,15.0547,14.9618,15.0454,99538.0
2024-06-03 13:00:00,16.2,16.23,16.17,16.21,105533.0,15.0454,15.0732,15.0175,15.0547,105533.0
2024-06-03 13:30:00,16.21,16.23,16.19,16.21,83572.0,15.0547,15.0732,15.0361,15.0547,83572.0
2024-06-03 14:00:00,16.2,16.22,16.18,16.21,124836.0,15.0454,15.064,15.0268,15.0547,124836.0
2024-06-03 14:30:00,16.21,16.24,16.2,16.21,85174.0,15.0547,15.0825,15.0454,15.0547,85174.0
2024-06-03 15:00:00,16.21,16.23,16.2,16.21,108237.0,15.0547,15.0732,15.0454,15.0547,108237.0
2024-06-03 15:30:00,16.21,16.24,16.17,16.22,407993.0,15.0547,15.0825,15.0175,15.064,407993.0
2024-06-04 09:30:00,16.24,16.25,16.09,16.21,186915.0,15.0825,15.0918,14.9432,15.0547,186915.0
2024-06-04 10:00:00,16.21,16.26,16.18,16.21,148305.0,15.0547,15.1011,15.0268,15.0547,148305.0
2024-06-04 10:30:00,16.22,16.25,16.17,16.22,79278.0,15.064,15.0918,15.0175,15.064,79278.0
2024-06-04 11:00:00,16.23,16.3,16.22,16.29,61683.0,15.0732,15.1383,15.064,15.129,61683.0
2024-06-04 11:30:00,16.29,16.33,16.25,16.26,89296.0,15.129,15.1661,15.0918,15.1011,89296.0
2024-06-04 12:00:00,16.27,16.28,16.17,16.21,124274.0,15.1104,15.1197,15.0175,15.0547,124274.0
2024-06-04 12:30:00,16.21,16.27,16.18,16.27,51150.0,15.0547,15.1104,15.0268,15.1104,51150.0
2024-06-04 13:00:00,16.27,16.29,16.25,16.27,42623.0,15.1104,15.129,15.0918,15.1104,42623.0
2024-06-04 13:30:00,16.27,16.27,16.2,16.2,55513.0,15.1104,15.1104,15.0454,15.0454,55513.0
2024-06-04 14:00:00,16.2,16.24,16.16,16.23,87091.0,15.0454,15.0825,15.0082,15.0732,87091.0
2024-06-04 14:30:00,16.23,16.28,16.21,16.27,91756.0,15.0732,15.1197,15.0547,15.1104,91756.0
2024-06-04 15:00:00,16.27,16.28,16.23,16.26,161194.0,15.1104,15.1197,15.0732,15.1011,161194.0
2024-06-04 15:30:00,16.25,16.29,16.21,16.22,353593.0,15.0918,15.129,15.0547,15.064,353593.0
2024-06-05 09:30:00,16.22,16.38,16.05,16.09,49090.0,15.064,15.2126,14.9061,14.9432,49090.0
2024-06-05 10:00:00,16.09,16.16,16.0,16.13,39314.0,14.9432,15.0082,14.8596,14.9804,39314.0
2024-06-05 10:30:00,16.13,16.17,16.12,16.13,30584.0,14.9804,15.0175,14.9711,14.9804,30584.0
2024-06-05 11:00:00,16.14,16.17,16.13,16.16,27971.0,14.9897,15.0175,14.9804,15.0082,27971.0
2024-06-05 11:30:00,16.16,16.19,16.16,16.17,50636.0,15.0082,15.0361,15.0082,15.0175,50636.0
2024-06-05 12:00:00,16.17,16.18,16.09,16.1,49372.0,15.0175,15.0268,14.9432,14.9525,49372.0
2024-06-05 12:30:00,16.1,16.12,16.09,16.1,65597.0,14.9525,14.9711,14.9432,14.9525,65597.0
2024-06-05 13:00:00,16.1,16.11,16.09,16.1,47582.0,14.9525,14.9618,14.9432,14.9525,47582.0
2024-06-05 13:30:00,16.1,16.1,16.05,16.07,78083.0,14.9525,14.9525,14.9061,14.9246,78083.0
2024-06-05 14:00:00,16.06,16.12,16.05,16.11,103574.0,14.9154,14.9711,14.9061,14.9618,103574.0
2024-06-05 14:30:00,16.12,16.17,16.11,16.16,109838.0,14.9711,15.0175,14.9618,15.0082,109838.0
2024-06-05 15:00:00,16.16,16.17,16.12,16.16,78352.0,15.0082,15.0175,14.9711,15.0082,78352.0
2024-06-05 15:30:00,16.16,16.21,16.15,16.21,284030.0,15.0082,15.0547,14.9989,15.0547,284030.0
2024-06-06 09:30:00,16.1,16.22,16.05,16.22,63229.0,14.9525,15.064,14.9061,15.064,63229.0
2024-06-06 10:00:00,16.23,16.27,16.2,16.27,41112.0,15.0732,15.1104,15.0454,15.1104,41112.0
2024-06-06 10:30:00,16.27,16.27,16.22,16.27,74579.0,15.1104,15.1104,15.064,15.1104,74579.0
2024-06-06 11:00:00,16.27,16.33,16.25,16.32,53990.0,15.1104,15.1661,15.0918,15.1568,53990.0
2024-06-06 11:30:00,16.32,16.35,16.3,16.32,59523.0,15.1568,15.1847,15.1383,15.1568,59523.0
2024-06-06 12:00:00,16.32,16.35,16.29,16.35,45863.0,15.1568,15.1847,15.129,15.1847,45863.0
2024-06-06 12:30:00,16.35,16.47,16.34,16.43,262992.0,15.1847,15.2961,15.1754,15.259,262992.0
2024-06-06 13:00:00,16.43,16.48,16.41,16.48,140777.0,15.259,15.3054,15.2404,15.3054,140777.0
2024-06-06 13:30:00,16.48,16.65,16.48,16.64,1169115.0,15.3054,15.4633,15.3054,15.454,1169115.0
2024-06-06 14:00:00,16.63,16.63,16.48,16.55,431194.0,15.4447,15.4447,15.3054,15.3704,431194.0
2024-06-06 14:30:00,16.55,16.57,16.49,16.55,389271.0,15.3704,15.389,15.3147,15.3704,389271.0
2024-06-06 15:00:00,16.55,16.6,16.51,16.54,158824.0,15.3704,15.4169,15.3333,15.3611,158824.0
2024-06-06 15:30:00,16.55,16.58,16.52,16.53,506225.0,15.3704,15.3983,15.3426,15.3519,506225.0
2024-06-07 09:30:00,16.22,16.45,16.19,16.43,157368.0,15.064,15.2776,15.0361,15.259,157368.0
2024-06-07 10:00:00,16.43,16.51,16.37,16.51,174205.0,15.259,15.3333,15.2033,15.3333,174205.0
2024-06-07 10:30:00,16.51,16.59,16.48,16.53,122830.0,15.3333,15.4076,15.3054,15.3519,122830.0
2024-06-07 11:00:00,16.52,16.54,16.46,16.53,372479.0,15.3426,15.3611,15.2868,15.3519,372479.0
2024-06-07 11:30:00,16.52,16.6,16.52,16.59,131374.0,15.3426,15.4169,15.3426,15.4076,131374.0
2024-06-07 12:00:00,16.58,16.67,16.57,16.67,107843.0,15.3983,15.4819,15.389,15.4819,107843.0
2024-06-07 12:30:00,16.67,16.69,16.61,16.66,126726.0,15.4819,15.5005,15.4262,15.4726,126726.0
2024-06-07 13:00:00,16.66,16.68,16.62,16.64,116951.0,15.4726,15.4912,15.4354,15.454,116951.0
2024-06-07 13:30:00,16.64,16.65,16.57,16.6,247750.0,15.454,15.4633,15.389,15.4169,247750.0
2024-06-07 14:00:00,16.59,16.59,16.51,16.57,254437.0,15.4076,15.4076,15.3333,15.389,254437.0
2024-06-07 14:30:00,16.58,16.63,16.55,16.6,121389.0,15.3983,15.4447,15.3704,15.4169,121389.0
2024-06-07 15:00:00,16.6,16.61,16.54,16.61,243595.0,15.4169,15.4262,15.3611,15.4262,243595.0
2024-06-07 15:30:00,16.6,16.63,16.58,16.59,624185.0,15.4169,15.4447,15.3983,15.4076,624185.0
2024-06-10 09:30:00,16.43,16.61,16.3,16.55,189357.0,15.259,15.4262,15.1383,15.3704,189357.0
2024-06-10 10:00:00,16.56,16.68,16.54,16.57,85813.0,15.3797,15.4912,15.3611,15.389,85813.0
2024-06-10 10:30:00,16.57,16.58,16.5,16.51,81627.0,15.389,15.3983,15.324,15.3333,81627.0
2024-06-10 11:00:00,16.5,16.55,16.48,16.55,86911.0,15.324,15.3704,15.3054,15.3704,86911.0
2024-06-10 11:30:00,16.55,16.61,16.53,16.61,121963.0,15.3704,15.4262,15.3519,15.4262,121963.0
2024-06-10 12:00:00,16.61,16.69,16.61,16.67,91113.0,15.4262,15.5005,15.4262,15.4819,91113.0
2024-06-10 12:30:00,16.66,16.7,16.64,16.64,53090.0,15.4726,15.5097,15.454,15.454,53090.0
2024-06-10 13:00:00,16.64,16.65,16.61,16.64,56073.0,15.454,15.4633,15.4262,15.454,56073.0
2024-06-10 13:30:00,16.63,16.68,16.62,16.63,80758.0,15.4447,15.4912,15.4354,15.4447,80758.0
2024-06-10 14:00:00,16.63,16.67,16.58,16.66,95199.0,15.4447,15.4819,15.3983,15.4726,95199.0
2024-06-10 14:30:00,16.66,16.67,16.63,16.63,76913.0,15.4726,15.4819,15.4447,15.4447,76913.0
2024-06-10 15:00:00,16.63,16.66,16.59,16.65,160318.0,15.4447,15.4726,15.4076,15.4633,160318.0
2024-06-10 15:30:00,16.64,16.66,16.51,16.54,504454.0,15.454,15.4726,15.3333,15.3611,504454.0
2024-06-11 09:30:00,16.44,16.57,16.37,16.53,207670.0,15.2683,15.389,15.2033,15.3519,207670.0
2024-06-11 10:00:00,16.53,16.62,16.51,16.58,165841.0,15.3519,15.4354,15.3333,15.3983,165841.0
2024-06-11 10:30:00,16.58,16.68,16.58,16.66,158708.0,15.3983,15.4912,15.3983,15.4726,158708.0
2024-06-11 11:00:00,16.66,16.71,16.65,16.68,120357.0,15.4726,15.519,15.4633,15.4912,120357.0
2024-06-11 11:30:00,16.67,16.68,16.6,16.64,110073.0,15.4819,15.4912,15.4169,15.454,110073.0
2024-06-11 12:00:00,16.63,16.64,16.55,16.62,177877.0,15.4447,15.454,15.3704,15.4354,177877.0
2024-06-11 12:30:00,16.62,16.65,16.61,16.64,91055.0,15.4354,15.4633,15.4262,15.454,91055.0
2024-06-11 13:00:00,16.64,16.7,16.63,16.68,105938.0,15.454,15.5097,15.4447,15.4912,105938.0
2024-06-11 13:30:00,16.67,16.72,16.66,16.71,96589.0,15.4819,15.5283,15.4726,15.519,96589.0
2024-06-11 14:00:00,16.71,16.75,16.7,16.75,103397.0,15.519,15.5562,15.5097,15.5562,103397.0
2024-06-11 14:30:00,16.75,16.78,16.73,16.78,141834.0,15.5562,15.584,15.5376,15.584,141834.0
2024-06-11 15:00:00,16.78,16.8,16.66,16.66,230510.0,15.584,15.6026,15.4726,15.4726,230510.0
2024-06-11 15:30:00,16.66,16.7,16.55,16.55,513514.0,15.4726,15.5097,15.3704,15.3704,513514.0
2024-06-12 09:30:00,17.0,17.1,16.78,16.82,419072.0,15.7884,15.8812,15.584,15.6212,419072.0
2024-06-12 10:00:00,16.8,16.81,16.7,16.73,97624.0,15.6026,15.6119,15.5097,15.5376,97624.0
2024-06-12 10:30:00,16.73,16.76,16.68,16.72,109921.0,15.5376,15.5655,15.4912,15.5283,109921.0
2024-06-12 11:00:00,16.73,16.78,16.71,16.73,89253.0,15.5376,15.584,15.519,15.5376,89253.0
2024-06-12 11:30:00,16.73,16.81,16.73,16.8,65983.0,15.5376,15.6119,15.5376,15.6026,65983.0
2024-06-12 12:00:00,16.8,16.81,16.7,16.71,99199.0,15.6026,15.6119,15.5097,15.519,99199.0
2024-06-12 12:30:00,16.71,16.72,16.61,16.62,81261.0,15.519,15.5283,15.4262,15.4354,81261.0
2024-06-12 13:00:00,16.62,16.64,16.57,16.63,73327.0,15.4354,15.454,15.389,15.4447,73327.0
2024-06-12 13:30:00,16.62,16.64,16.56,16.6,139412.0,15.4354,15.454,15.3797,15.4169,139412.0
2024-06-12 14:00:00,16.6,16.64,16.52,16.57,398775.0,15.4169,15.454,15.3426,15.389,398775.0
2024-06-12 14:30:00,16.57,16.63,16.53,16.57,229888.0,15.389,15.4447,15.3519,15.389,229888.0
2024-06-12 15:00:00,16.56,16.62,16.48,16.49,583136.0,15.3797,15.4354,15.3054,15.3147,583136.0
2024-06-12 15:30:00,16.5,16.55,16.42,16.54,864557.0,15.324,15.3704,15.2497,15.3611,864557.0
2024-06-13 09:30:00,16.63,16.73,16.59,16.6,78619.0,15.4447,15.5376,15.4076,15.4169,78619.0
2024-06-13 10:00:00,16.59,16.59,16.53,16.54,70248.0,15.4076,15.4076,15.3519,15.3611,70248.0
2024-06-13 10:30:00,16.54,16.6,16.49,16.59,70883.0,15.3611,15.4169,15.3147,15.4076,70883.0
2024-06-13 11:00:00,16.59,16.59,16.53,16.59,93488.0,15.4076,15.4076,15.3519,15.4076,93488.0
2024-06-13 11:30:00,16.59,16.6,16.56,16.59,58567.0,15.4076,15.4169,15.3797,15.4076,58567.0
2024-06-13 12:00:00,16.57,16.57,16.52,16.56,60333.0,15.389,15.389,15.3426,15.3797,60333.0
2024-06-13 12:30:00,16.55,16.62,16.54,16.61,104798.0,15.3704,15.4354,15.3611,15.4262,104798.0
2024-06-13 13:00:00,16.62,16.69,16.62,16.66,51305.0,15.4354,15.5005,15.4354,15.4726,51305.0
2024-06-13 13:30:00,16.66,16.66,16.61,16.63,51651.0,15.4726,15.4726,15.4262,15.4447,51651.0
2024-06-13 14:00:00,16.63,16.63,16.57,16.59,55575.0,15.4447,15.4447,15.389,15.4076,55575.0
2024-06-13 14:30:00,16.59,16.62,16.57,16.6,63172.0,15.4076,15.4354,15.389,15.4169,63172.0
2024-06-13 15:00:00,16.6,16.62,16.54,16.55,129885.0,15.4169,15.4354,15.3611,15.3704,129885.0
2024-06-13 15:30:00,16.55,16.58,16.49,16.56,782428.0,15.3704,15.3983,15.3147,15.3797,782428.0
2024-06-14 09:30:00,16.48,16.58,16.45,16.55,78691.0,15.3054,15.3983,15.2776,15.3704,78691.0
2024-06-14 10:00:00,16.55,16.55,16.45,16.49,331176.0,15.3704,15.3704,15.2776,15.3147,331176.0
2024-06-14 10:30:00,16.49,16.65,16.47,16.64,325924.0,15.3147,15.4633,15.2961,15.454,325924.0
2024-06-14 11:00:00,16.64,16.7,16.6,16.7,258829.0,15.454,15.5097,15.4169,15.5097,258829.0
2024-06-14 11:30:00,16.7,16.71,16.65,16.69,305152.0,15.5097,15.519,15.4633,15.5005,305152.0
2024-06-14 12:00:00,16.69,16.71,16.66,16.69,262756.0,15.5005,15.519,15.4726,15.5005,262756.0
2024-06-14 12:30:00,16.7,16.76,16.69,16.71,266271.0,15.5097,15.5655,15.5005,15.519,266271.0
2024-06-14 13:00:00,16.7,16.79,16.69,16.71,392516.0,15.5097,15.5933,15.5005,15.519,392516.0
2024-06-14 13:30:00,16.71,16.72,16.67,16.68,249973.0,15.519,15.5283,15.4819,15.4912,249973.0
2024-06-14 14:00:00,16.68,16.7,16.6,16.62,407689.0,15.4912,15.5097,15.4169,15.4354,407689.0
2024-06-14 14:30:00,16.62,16.62,16.53,16.56,406042.0,15.4354,15.4354,15.3519,15.3797,406042.0
2024-06-14 15:00:00,16.56,16.58,16.48,16.52,434166.0,15.3797,15.3983,15.3054,15.3426,434166.0
2024-06-14 15:30:00,16.52,16.55,16.46,16.5,1060626.0,15.3426,15.3704,15.2868,15.324,1060626.0
2024-06-17 09:30:00,16.38,16.43,16.25,16.27,218801.0,15.2126,15.259,15.0918,15.1104,218801.0
2024-06-17 10:00:00,16.27,16.32,16.25,16.26,337613.0,15.1104,15.1568,15.0918,15.1011,337613.0
2024-06-17 10:30:00,16.27,16.32,16.22,16.31,413869.0,15.1104,15.1568,15.064,15.1475,413869.0
2024-06-17 11:00:00,16.32,16.32,16.26,16.29,485304.0,15.1568,15.1568,15.1011,15.129,485304.0
2024-06-17 11:30:00,16.29,16.29,16.19,16.22,489496.0,15.129,15.129,15.0361,15.064,489496.0
2024-06-17 12:00:00,16.23,16.24,16.16,16.19,279441.0,15.0732,15.0825,15.0082,15.0361,279441.0
2024-06-17 12:30:00,16.19,16.23,16.12,16.13,329515.0,15.0361,15.0732,14.9711,14.9804,329515.0
2024-06-17 13:00:00,16.13,16.15,16.1,16.11,247324.0,14.9804,14.9989,14.9525,14.9618,247324.0
2024-06-17 13:30:00,16.11,16.22,16.1,16.22,316800.0,14.9618,15.064,14.9525,15.064,316800.0
2024-06-17 14:00:00,16.22,16.33,16.22,16.32,510144.0,15.064,15.1661,15.064,15.1568,510144.0
2024-06-17 14:30:00,16.32,16.33,16.25,16.27,335025.0,15.1568,15.1661,15.0918,15.1104,335025.0
2024-06-17 15:00:00,16.27,16.28,16.19,16.24,534900.0,15.1104,15.1197,15.0361,15.0825,534900.0
2024-06-17 15:30:00,16.24,16.26,16.13,16.15,1327550.0,15.0825,15.1011,14.9804,14.9989,1327550.0
2024-06-18 09:30:00,16.17,16.31,16.07,16.08,244809.0,15.0175,15.1475,14.9246,14.9339,244809.0
2024-06-18 10:00:00,16.09,16.13,16.03,16.09,273626.0,14.9432,14.9804,14.8875,14.9432,273626.0
2024-06-18 10:30:00,16.09,16.14,16.08,16.11,279913.0,14.9432,14.9897,14.9339,14.9618,279913.0
2024-06-18 11:00:00,16.11,16.17,16.08,16.15,312903.0,14.9618,15.0175,14.9339,14.9989,312903.0
2024-06-18 11:30:00,16.15,16.19,16.14,16.18,286473.0,14.9989,15.0361,14.9897,15.0268,286473.0
2024-06-18 12:00:00,16.18,16.23,16.15,16.23,382183.0,15.0268,15.0732,14.9989,15.0732,382183.0
2024-06-18 12:30:00,16.22,16.23,16.13,16.14,281697.0,15.064,15.0732,14.9804,14.9897,281697.0
2024-06-18 13:00:00,16.13,16.16,16.13,16.14,187378.0,14.9804,15.0082,14.9804,14.9897,187378.0
2024-06-18 13:30:00,16.15,16.15,16.13,16.14,232750.0,14.9989,14.9989,14.9804,14.9897,232750.0
2024-06-18 14:00:00,16.15,16.15,16.1,16.15,258424.0,14.9989,14.9989,14.9525,14.9989,258424.0
2024-06-18 14:30:00,16.15,16.17,16.13,16.16,427992.0,14.9989,15.0175,14.9804,15.0082,427992.0
2024-06-18 15:00:00,16.16,16.16,16.11,16.13,101597.0,15.0082,15.0082,14.9618,14.9804,101597.0
2024-06-18 15:30:00,16.12,16.23,16.11,16.22,663553.0,14.9711,15.0732,14.9618,15.064,663553.0
2024-06-20 09:30:00,16.21,16.27,16.12,16.12,57971.0,15.0547,15.1104,14.9711,14.9711,57971.0
2024-06-20 10:00:00,16.13,16.14,16.08,16.11,140167.0,14.9804,14.9897,14.9339,14.9618,140167.0
2024-06-20 10:30:00,16.1,16.11,16.06,16.07,45411.0,14.9525,14.9618,14.9154,14.9246,45411.0
2024-06-20 11:00:00,16.06,16.06,15.98,15.99,82560.0,14.9154,14.9154,14.8411,14.8503,82560.0
2024-06-20 11:30:00,15.99,16.05,15.99,16.05,45652.0,14.8503,14.9061,14.8503,14.9061,45652.0
2024-06-20 12:00:00,16.04,16.05,16.01,16.03,51876.0,14.8968,14.9061,14.8689,14.8875,51876.0
2024-06-20 12:30:00,16.03,16.05,16.01,16.05,36200.0,14.8875,14.9061,14.8689,14.9061,36200.0
2024-06-20 13:00:00,16.05,16.06,16.01,16.05,155006.0,14.9061,14.9154,14.8689,14.9061,155006.0
2024-06-20 13:30:00,16.05,16.14,16.05,16.13,275433.0,14.9061,14.9897,14.9061,14.9804,275433.0
2024-06-20 14:00:00,16.13,16.15,16.12,16.15,65603.0,14.9804,14.9989,14.9711,14.9989,65603.0
2024-06-20 14:30:00,16.15,16.15,16.11,16.14,189976.0,14.9989,14.9989,14.9618,14.9897,189976.0
2024-06-20 15:00:00,16.15,16.15,16.11,16.14,67215.0,14.9989,14.9989,14.9618,14.9897,67215.0
2024-06-20 15:30:00,16.14,16.15,16.07,16.07,586831.0,14.9897,14.9989,14.9246,14.9246,586831.0
2024-06-21 09:30:00,16.11,16.13,15.95,16.01,531973.0,14.9618,14.9804,14.8132,14.8689,531973.0
2024-06-21 10:00:00,16.01,16.12,15.99,16.12,115507.0,14.8689,14.9711,14.8503,14.9711,115507.0
2024-06-21 10:30:00,16.12,16.13,16.03,16.04,92930.0,14.9711,14.9804,14.8875,14.8968,92930.0
2024-06-21 11:00:00,16.04,16.08,16.02,16.07,102783.0,14.8968,14.9339,14.8782,14.9246,102783.0
2024-06-21 11:30:00,16.07,16.13,16.07,16.1,73369.0,14.9246,14.9804,14.9246,14.9525,73369.0
2024-06-21 12:00:00,16.1,16.11,16.08,16.09,37282.0,14.9525,14.9618,14.9339,14.9432,37282.0
2024-06-21 12:30:00,16.08,16.14,16.08,16.13,298581.0,14.9339,14.9897,14.9339,14.9804,298581.0
2024-06-21 13:00:00,16.13,16.14,16.08,16.1,55785.0,14.9804,14.9897,14.9339,14.9525,55785.0
2024-06-21 13:30:00,16.1,16.12,16.07,16.08,92867.0,14.9525,14.9711,14.9246,14.9339,92867.0
2024-06-21 14:00:00,16.08,16.09,16.03,16.04,151538.0,14.9339,14.9432,14.8875,14.8968,151538.0
2024-06-21 14:30:00,16.04,16.07,16.03,16.05,146099.0,14.8968,14.9246,14.8875,14.9061,146099.0
2024-06-21 15:00:00,16.06,16.07,16.04,16.06,191201.0,14.9154,14.9246,14.8968,14.9154,191201.0
2024-06-21 15:30:00,16.05,16.07,15.99,16.05,1310885.0,14.9061,14.9246,14.8503,14.9061,1310885.0
2024-06-24 09:30:00,16.05,16.22,16.03,16.21,199036.0,14.9061,15.064,14.8875,15.0547,199036.0
2024-06-24 10:00:00,16.21,16.27,16.18,16.26,256140.0,15.0547,15.1104,15.0268,15.1011,256140.0
2024-06-24 10:30:00,16.25,16.34,16.24,16.29,261041.0,15.0918,15.1754,15.0825,15.129,261041.0
2024-06-24 11:00:00,16.29,16.31,16.27,16.29,194019.0,15.129,15.1475,15.1104,15.129,194019.0
2024-06-24 11:30:00,16.28,16.29,16.22,16.27,203957.0,15.1197,15.129,15.064,15.1104,203957.0
2024-06-24 12:00:00,16.27,16.35,16.26,16.35,173610.0,15.1104,15.1847,15.1011,15.1847,173610.0
2024-06-24 12:30:00,16.35,16.38,16.3,16.3,276363.0,15.1847,15.2126,15.1383,15.1383,276363.0
2024-06-24 13:00:00,16.3,16.33,16.29,16.32,190871.0,15.1383,15.1661,15.129,15.1568,190871.0
2024-06-24 13:30:00,16.32,16.34,16.29,16.32,215889.0,15.1568,15.1754,15.129,15.1568,215889.0
2024-06-24 14:00:00,16.32,16.44,16.32,16.44,201137.0,15.1568,15.2683,15.1568,15.2683,201137.0
2024-06-24 14:30:00,16.43,16.44,16.4,16.44,218029.0,15.259,15.2683,15.2311,15.2683,218029.0
2024-06-24 15:00:00,16.44,16.52,16.43,16.51,364838.0,15.2683,15.3426,15.259,15.3333,364838.0
2024-06-24 15:30:00,16.5,16.54,16.34,16.34,695508.0,15.324,15.3611,15.1754,15.1754,695508.0
2024-06-25 09:30:00,16.29,16.3,16.17,16.23,239748.0,15.129,15.1383,15.0175,15.0732,239748.0
2024-06-25 10:00:00,16.23,16.24,16.13,16.14,271496.0,15.0732,15.0825,14.9804,14.9897,271496.0
2024-06-25 10:30:00,16.14,16.21,16.13,16.19,312840.0,14.9897,15.0547,14.9804,15.0361,312840.0
2024-06-25 11:00:00,16.19,16.19,16.12,16.13,300936.0,15.0361,15.0361,14.9711,14.9804,300936.0
2024-06-25 11:30:00,16.13,16.13,16.08,16.11,320445.0,14.9804,14.9804,14.9339,14.9618,320445.0
2024-06-25 12:00:00,16.11,16.19,16.09,16.18,331750.0,14.9618,15.0361,14.9432,15.0268,331750.0
2024-06-25 12:30:00,16.18,16.25,16.16,16.23,322757.0,15.0268,15.0918,15.0082,15.0732,322757.0
2024-06-25 13:00:00,16.23,16.26,16.22,16.25,345630.0,15.0732,15.1011,15.064,15.0918,345630.0
2024-06-25 13:30:00,16.25,16.3,16.25,16.27,329056.0,15.0918,15.1383,15.0918,15.1104,329056.0
2024-06-25 14:00:00,16.27,16.32,16.25,16.3,338893.0,15.1104,15.1568,15.0918,15.1383,338893.0
2024-06-25 14:30:00,16.31,16.35,16.27,16.27,498199.0,15.1475,15.1847,15.1104,15.1104,498199.0
2024-06-25 15:00:00,16.28,16.32,16.26,16.3,523885.0,15.1197,15.1568,15.1011,15.1383,523885.0
2024-06-25 15:30:00,16.3,16.39,16.29,16.37,1133970.0,15.1383,15.2218,15.129,15.2033,1133970.0
2024-06-26 09:30:00,16.23,16.37,16.19,16.23,285890.0,15.0732,15.2033,15.0361,15.0732,285890.0
2024-06-26 10:00:00,16.24,16.33,16.23,16.32,294389.0,15.0825,15.1661,15.0732,15.1568,294389.0
2024-06-26 10:30:00,16.31,16.33,16.27,16.32,276185.0,15.1475,15.1661,15.1104,15.1568,276185.0
2024-06-26 11:00:00,16.31,16.42,16.3,16.42,302961.0,15.1475,15.2497,15.1383,15.2497,302961.0
2024-06-26 11:30:00,16.42,16.43,16.37,16.4,262434.0,15.2497,15.259,15.2033,15.2311,262434.0
2024-06-26 12:00:00,16.41,16.43,16.38,16.41,250278.0,15.2404,15.259,15.2126,15.2404,250278.0
2024-06-26 12:30:00,16.41,16.44,16.4,16.41,282003.0,15.2404,15.2683,15.2311,15.2404,282003.0
2024-06-26 13:00:00,16.41,16.43,16.35,16.37,293920.0,15.2404,15.259,15.1847,15.2033,293920.0
2024-06-26 13:30:00,16.36,16.37,16.32,16.36,234290.0,15.194,15.2033,15.1568,15.194,234290.0
2024-06-26 14:00:00,16.36,16.38,16.34,16.36,314886.0,15.194,15.2126,15.1754,15.194,314886.0
2024-06-26 14:30:00,16.36,16.37,16.35,16.37,247785.0,15.194,15.2033,15.1847,15.2033,247785.0
2024-06-26 15:00:00,16.37,16.4,16.35,16.39,293893.0,15.2033,15.2311,15.1847,15.2218,293893.0
2024-06-26 15:30:00,16.39,16.43,16.39,16.42,567578.0,15.2218,15.259,15.2218,15.2497,567578.0
2024-06-27 09:30:00,16.43,16.55,16.26,16.55,231559.0,15.259,15.3704,15.1011,15.3704,231559.0
2024-06-27 10:00:00,16.55,16.61,16.51,16.57,229003.0,15.3704,15.4262,15.3333,15.389,229003.0
2024-06-27 10:30:00,16.57,16.58,16.52,16.55,235740.0,15.389,15.3983,15.3426,15.3704,235740.0
2024-06-27 11:00:00,16.55,16.55,16.48,16.48,230683.0,15.3704,15.3704,15.3054,15.3054,230683.0
2024-06-27 11:30:00,16.48,16.55,16.47,16.54,216200.0,15.3054,15.3704,15.2961,15.3611,216200.0
2024-06-27 12:00:00,16.54,16.54,16.5,16.5,195969.0,15.3611,15.3611,15.324,15.324,195969.0
2024-06-27 12:30:00,16.51,16.51,16.46,16.48,217244.0,15.3333,15.3333,15.2868,15.3054,217244.0
2024-06-27 13:00:00,16.48,16.5,16.44,16.48,280339.0,15.3054,15.324,15.2683,15.3054,280339.0
2024-06-27 13:30:00,16.48,16.49,16.46,16.48,234968.0,15.3054,15.3147,15.2868,15.3054,234968.0
2024-06-27 14:00:00,16.48,16.48,16.4,16.41,231835.0,15.3054,15.3054,15.2311,15.2404,231835.0
2024-06-27 14:30:00,16.41,16.43,16.4,16.41,175676.0,15.2404,15.259,15.2311,15.2404,175676.0
2024-06-27 15:00:00,16.41,16.48,16.41,16.48,203086.0,15.2404,15.3054,15.2404,15.3054,203086.0
2024-06-27 15:30:00,16.48,16.64,16.47,16.64,613218.0,15.3054,15.454,15.2961,15.454,613218.0
2024-06-28 09:30:00,16.77,16.81,16.56,16.56,143623.0,15.5748,15.6119,15.3797,15.3797,143623.0
2024-06-28 10:00:00,16.57,16.63,16.54,16.6,151953.0,15.389,15.4447,15.3611,15.4169,151953.0
2024-06-28 10:30:00,16.6,16.64,16.58,16.6,153986.0,15.4169,15.454,15.3983,15.4169,153986.0
2024-06-28 11:00:00,16.6,16.6,16.51,16.51,188660.0,15.4169,15.4169,15.3333,15.3333,188660.0
2024-06-28 11:30:00,16.52,16.58,16.5,16.57,130282.0,15.3426,15.3983,15.324,15.389,130282.0
2024-06-28 12:00:00,16.58,16.58,16.5,16.53,75999.0,15.3983,15.3983,15.324,15.3519,75999.0
2024-06-28 12:30:00,16.53,16.53,16.46,16.47,56768.0,15.3519,15.3519,15.2868,15.2961,56768.0
2024-06-28 13:00:00,16.47,16.48,16.39,16.39,60042.0,15.2961,15.3054,15.2218,15.2218,60042.0
2024-06-28 13:30:00,16.39,16.4,16.34,16.36,77257.0,15.2218,15.2311,15.1754,15.194,77257.0
2024-06-28 14:00:00,16.36,16.38,16.33,16.35,108478.0,15.194,15.2126,15.1661,15.1847,108478.0
2024-06-28 14:30:00,16.35,16.35,16.31,16.33,118433.0,15.1847,15.1847,15.1475,15.1661,118433.0
2024-06-28 15:00:00,16.33,16.37,16.31,16.37,140344.0,15.1661,15.2033,15.1475,15.2033,140344.0
2024-06-28 15:30:00,16.37,16.5,16.33,16.48,938719.0,15.2033,15.324,15.1661,15.3054,938719.0
2024-07-01 09:30:00,16.46,16.55,16.4,16.45,103398.0,15.2868,15.3704,15.2311,15.2776,103398.0
2024-07-01 10:00:00,16.45,16.5,16.3,16.36,186825.0,15.2776,15.324,15.1383,15.194,186825.0
2024-07-01 10:30:00,16.35,16.4,16.31,16.34,136570.0,15.1847,15.2311,15.1475,15.1754,136570.0
2024-07-01 11:00:00,16.33,16.33,16.2,16.21,241678.0,15.1661,15.1661,15.0454,15.0547,241678.0
2024-07-01 11:30:00,16.21,16.27,16.21,16.25,113527.0,15.0547,15.1104,15.0547,15.0918,113527.0
2024-07-01 12:00:00,16.24,16.31,16.23,16.31,73844.0,15.0825,15.1475,15.0732,15.1475,73844.0
2024-07-01 12:30:00,16.31,16.32,16.27,16.31,109559.0,15.1475,15.1568,15.1104,15.1475,109559.0
2024-07-01 13:00:00,16.3,16.41,16.3,16.41,68109.0,15.1383,15.2404,15.1383,15.2404,68109.0
2024-07-01 13:30:00,16.4,16.43,16.38,16.41,97253.0,15.2311,15.259,15.2126,15.2404,97253.0
2024-07-01 14:00:00,16.4,16.49,16.39,16.44,133814.0,15.2311,15.3147,15.2218,15.2683,133814.0
2024-07-01 14:30:00,16.43,16.44,16.4,16.41,110037.0,15.259,15.2683,15.2311,15.2404,110037.0
2024-07-01 15:00:00,16.42,16.48,16.41,16.46,310536.0,15.2497,15.3054,15.2404,15.2868,310536.0
2024-07-01 15:30:00,16.45,16.47,16.4,16.41,423686.0,15.2776,15.2961,15.2311,15.2404,423686.0
2024-07-02 09:30:00,16.44,16.54,16.42,16.45,103481.0,15.2683,15.3611,15.2497,15.2776,103481.0
2024-07-02 10:00:00,16.44,16.49,16.4,16.47,69408.0,15.2683,15.3147,15.2311,15.2961,69408.0
2024-07-02 10:30:00,16.48,16.5,16.39,16.41,61737.0,15.3054,15.324,15.2218,15.2404,61737.0
2024-07-02 11:00:00,16.41,16.42,16.33,16.39,199153.0,15.2404,15.2497,15.1661,15.2218,199153.0
2024-07-02 11:30:00,16.39,16.4,16.35,16.4,58902.0,15.2218,15.2311,15.1847,15.2311,58902.0
2024-07-02 12:00:00,16.41,16.43,16.35,16.37,117052.0,15.2404,15.259,15.1847,15.2033,117052.0
2024-07-02 12:30:00,16.36,16.42,16.35,16.4,122831.0,15.194,15.2497,15.1847,15.2311,122831.0
2024-07-02 13:00:00,16.4,16.41,16.37,16.37,98983.0,15.2311,15.2404,15.2033,15.2033,98983.0
2024-07-02 13:30:00,16.37,16.41,16.37,16.39,105411.0,15.2033,15.2404,15.2033,15.2218,105411.0
2024-07-02 14:00:00,16.39,16.42,16.37,16.4,66273.0,15.2218,15.2497,15.2033,15.2311,66273.0
2024-07-02 14:30:00,16.41,16.42,16.39,16.39,137098.0,15.2404,15.2497,15.2218,15.2218,137098.0
2024-07-02 15:00:00,16.39,16.44,16.39,16.42,167264.0,15.2218,15.2683,15.2218,15.2497,167264.0
2024-07-02 15:30:00,16.42,16.45,16.4,16.41,382315.0,15.2497,15.2776,15.2311,15.2404,382315.0
2024-07-03 09:30:00,16.51,16.71,16.48,16.7,162048.0,15.3333,15.519,15.3054,15.5097,162048.0
2024-07-03 10:00:00,16.71,16.8,16.71,16.76,128520.0,15.519,15.6026,15.519,15.5655,128520.0
2024-07-03 10:30:00,16.76,16.76,16.69,16.73,71137.0,15.5655,15.5655,15.5005,15.5376,71137.0
2024-07-03 11:00:00,16.73,16.77,16.73,16.73,66040.0,15.5376,15.5748,15.5376,15.5376,66040.0
2024-07-03 11:30:00,16.73,16.75,16.71,16.71,89625.0,15.5376,15.5562,15.519,15.519,89625.0
2024-07-03 12:00:00,16.71,16.72,16.67,16.7,119625.0,15.519,15.5283,15.4819,15.5097,119625.0
2024-07-03 12:30:00,16.69,16.76,16.68,16.73,355558.0,15.5005,15.5655,15.4912,15.5376,355558.0
2024-07-05 09:30:00,16.71,16.98,16.7,16.98,190834.0,15.519,15.7698,15.5097,15.7698,190834.0
2024-07-05 10:00:00,16.97,17.04,16.94,17.03,128127.0,15.7605,15.8255,15.7326,15.8162,128127.0
2024-07-05 10:30:00,17.03,17.13,17.01,17.12,120258.0,15.8162,15.9091,15.7976,15.8998,120258.0
2024-07-05 11:00:00,17.12,17.17,17.09,17.17,100509.0,15.8998,15.9462,15.8719,15.9462,100509.0
2024-07-05 11:30:00,17.16,17.24,17.14,17.21,108241.0,15.937,16.0113,15.9184,15.9834,108241.0
2024-07-05 12:00:00,17.21,17.21,17.07,17.07,296732.0,15.9834,15.9834,15.8534,15.8534,296732.0
2024-07-05 12:30:00,17.07,17.09,17.03,17.09,175224.0,15.8534,15.8719,15.8162,15.8719,175224.0
2024-07-05 13:00:00,17.09,17.13,17.05,17.08,106432.0,15.8719,15.9091,15.8348,15.8627,106432.0
2024-07-05 13:30:00,17.08,17.11,17.04,17.05,92550.0,15.8627,15.8905,15.8255,15.8348,92550.0
2024-07-05 14:00:00,17.05,17.06,17.03,17.05,155074.0,15.8348,15.8441,15.8162,15.8348,155074.0
2024-07-05 14:30:00,17.05,17.17,17.04,17.14,239499.0,15.8348,15.9462,15.8255,15.9184,239499.0
2024-07-05 15:00:00,17.14,17.16,17.12,17.13,128182.0,15.9184,15.937,15.8998,15.9091,128182.0
2024-07-05 15:30:00,17.12,17.17,17.12,17.16,352494.0,15.8998,15.9462,15.8998,15.937,352494.0
2024-07-08 09:30:00,17.24,17.26,17.14,17.16,108457.0,16.0113,16.0298,15.9184,15.937,108457.0
2024-07-08 10:00:00,17.16,17.21,17.07,17.07,78612.0,15.937,15.9834,15.8534,15.8534,78612.0
2024-07-08 10:30:00,17.07,17.13,17.06,17.1,121004.0,15.8534,15.9091,15.8441,15.8812,121004.0
2024-07-08 11:00:00,17.09,17.09,16.92,16.94,171328.0,15.8719,15.8719,15.7141,15.7326,171328.0
2024-07-08 11:30:00,16.93,16.99,16.91,16.96,87029.0,15.7234,15.7791,15.7048,15.7512,87029.0
2024-07-08 12:00:00,16.96,17.02,16.94,17.0,60851.0,15.7512,15.8069,15.7326,15.7884,60851.0
2024-07-08 12:30:00,17.0,17.06,17.0,17.05,115746.0,15.7884,15.8441,15.7884,15.8348,115746.0
2024-07-08 13:00:00,17.04,17.06,17.0,17.02,107120.0,15.8255,15.8441,15.7884,15.8069,107120.0
2024-07-08 13:30:00,17.02,17.05,17.02,17.05,121014.0,15.8069,15.8348,15.8069,15.8348,121014.0
2024-07-08 14:00:00,17.05,17.06,17.01,17.03,124608.0,15.8348,15.8441,15.7976,15.8162,124608.0
2024-07-08 14:30:00,17.03,17.05,17.01,17.04,112705.0,15.8162,15.8348,15.7976,15.8255,112705.0
2024-07-08 15:00:00,17.04,17.08,17.0,17.03,225445.0,15.8255,15.8627,15.7884,15.8162,225445.0
2024-07-08 15:30:00,17.03,17.04,16.95,16.98,430756.0,15.8162,15.8255,15.7419,15.7698,430756.0
2024-07-09 09:30:00,16.89,17.04,16.85,16.96,105153.0,15.6862,15.8255,15.6491,15.7512,105153.0
2024-07-09 10:00:00,16.96,16.98,16.81,16.9,178980.0,15.7512,15.7698,15.6119,15.6955,178980.0
2024-07-09 10:30:00,16.9,16.9,16.86,16.88,41972.0,15.6955,15.6955,15.6583,15.6769,41972.0
2024-07-09 11:00:00,16.88,16.93,16.88,16.91,68557.0,15.6769,15.7234,15.6769,15.7048,68557.0
2024-07-09 11:30:00,16.91,16.95,16.9,16.94,92311.0,15.7048,15.7419,15.6955,15.7326,92311.0
2024-07-09 12:00:00,16.94,16.98,16.93,16.98,41401.0,15.7326,15.7698,15.7234,15.7698,41401.0
2024-07-09 12:30:00,16.98,17.0,16.95,16.98,47777.0,15.7698,15.7884,15.7419,15.7698,47777.0
2024-07-09 13:00:00,16.98,17.02,16.97,16.98,54867.0,15.7698,15.8069,15.7605,15.7698,54867.0
2024-07-09 13:30:00,16.98,17.0,16.97,16.97,37531.0,15.7698,15.7884,15.7605,15.7605,37531.0
2024-07-09 14:00:00,16.98,16.99,16.96,16.99,34167.0,15.7698,15.7791,15.7512,15.7791,34167.0
2024-07-09 14:30:00,16.99,17.0,16.97,16.98,45676.0,15.7791,15.7884,15.7605,15.7698,45676.0
2024-07-09 15:00:00,16.99,17.0,16.97,16.98,74451.0,15.7791,15.7884,15.7605,15.7698,74451.0
2024-07-09 15:30:00,16.98,17.01,16.92,16.95,277056.0,15.7698,15.7976,15.7141,15.7419,277056.0
2024-07-10 09:30:00,17.06,17.06,16.96,16.98,65594.0,15.8441,15.8441,15.7512,15.7698,65594.0
2024-07-10 10:00:00,16.98,16.98,16.89,16.91,60377.0,15.7698,15.7698,15.6862,15.7048,60377.0
2024-07-10 10:30:00,16.9,16.98,16.89,16.98,51681.0,15.6955,15.7698,15.6862,15.7698,51681.0
2024-07-10 11:00:00,16.97,17.01,16.95,16.98,42977.0,15.7605,15.7976,15.7419,15.7698,42977.0
2024-07-10 11:30:00,16.97,16.98,16.91,16.96,67734.0,15.7605,15.7698,15.7048,15.7512,67734.0
2024-07-10 12:00:00,16.96,16.97,16.92,16.95,33596.0,15.7512,15.7605,15.7141,15.7419,33596.0
2024-07-10 12:30:00,16.95,16.96,16.91,16.94,59859.0,15.7419,15.7512,15.7048,15.7326,59859.0
2024-07-10 13:00:00,16.94,16.96,16.89,16.91,53268.0,15.7326,15.7512,15.6862,15.7048,53268.0
2024-07-10 13:30:00,16.91,16.95,16.89,16.94,60884.0,15.7048,15.7419,15.6862,15.7326,60884.0
2024-07-10 14:00:00,16.95,16.95,16.88,16.92,86152.0,15.7419,15.7419,15.6769,15.7141,86152.0
2024-07-10 14:30:00,16.93,16.94,16.91,16.93,70459.0,15.7234,15.7326,15.7048,15.7234,70459.0
2024-07-10 15:00:00,16.92,16.94,16.91,16.92,72182.0,15.7141,15.7326,15.7048,15.7141,72182.0
2024-07-10 15:30:00,16.92,16.99,16.9,16.96,273809.0,15.7141,15.7791,15.6955,15.7512,273809.0
2024-07-11 09:30:00,17.32,17.46,17.21,17.44,120331.0,16.0856,16.2156,15.9834,16.197,120331.0
2024-07-11 10:00:00,17.45,17.54,17.41,17.5,94894.0,16.2063,16.2899,16.1691,16.2527,94894.0
2024-07-11 10:30:00,17.5,17.52,17.36,17.37,95451.0,16.2527,16.2713,16.1227,16.132,95451.0
2024-07-11 11:00:00,17.38,17.41,17.36,17.39,95860.0,16.1413,16.1691,16.1227,16.1506,95860.0
2024-07-11 11:30:00,17.39,17.5,17.39,17.42,205441.0,16.1506,16.2527,16.1506,16.1784,205441.0
2024-07-11 12:00:00,17.42,17.48,17.38,17.44,105731.0,16.1784,16.2342,16.1413,16.197,105731.0
2024-07-11 12:30:00,17.43,17.46,17.4,17.45,63538.0,16.1877,16.2156,16.1599,16.2063,63538.0
2024-07-11 13:00:00,17.45,17.45,17.39,17.42,70542.0,16.2063,16.2063,16.1506,16.1784,70542.0
2024-07-11 13:30:00,17.42,17.43,17.38,17.41,110063.0,16.1784,16.1877,16.1413,16.1691,110063.0
2024-07-11 14:00:00,17.41,17.47,17.34,17.39,142034.0,16.1691,16.2249,16.1041,16.1506,142034.0
2024-07-11 14:30:00,17.39,17.43,17.37,17.42,99513.0,16.1506,16.1877,16.132,16.1784,99513.0
2024-07-11 15:00:00,17.43,17.47,17.41,17.45,150768.0,16.1877,16.2249,16.1691,16.2063,150768.0
2024-07-11 15:30:00,17.45,17.53,17.44,17.49,433155.0,16.2063,16.2806,16.197,16.2434,433155.0
2024-07-12 09:30:00,17.63,17.67,17.52,17.55,115148.0,16.3735,16.4106,16.2713,16.2992,115148.0
2024-07-12 10:00:00,17.55,17.67,17.54,17.61,92061.0,16.2992,16.4106,16.2899,16.3549,92061.0
2024-07-12 10:30:00,17.61,17.63,17.53,17.63,109398.0,16.3549,16.3735,16.2806,16.3735,109398.0
2024-07-12 11:00:00,17.63,17.69,17.63,17.64,65405.0,16.3735,16.4292,16.3735,16.3827,65405.0
2024-07-12 11:30:00,17.64,17.66,17.58,17.66,86127.0,16.3827,16.4013,16.327,16.4013,86127.0
2024-07-12 12:00:00,17.66,17.66,17.59,17.62,131380.0,16.4013,16.4013,16.3363,16.3642,131380.0
2024-07-12 12:30:00,17.62,17.72,17.61,17.71,98777.0,16.3642,16.457,16.3549,16.4478,98777.0
2024-07-12 13:00:00,17.7,17.73,17.69,17.71,73195.0,16.4385,16.4663,16.4292,16.4478,73195.0
2024-07-12 13:30:00,17.71,17.76,17.7,17.73,125689.0,16.4478,16.4942,16.4385,16.4663,125689.0
2024-07-12 14:00:00,17.73,17.79,17.73,17.79,102483.0,16.4663,16.5221,16.4663,16.5221,102483.0
2024-07-12 14:30:00,17.79,17.82,17.78,17.8,79980.0,16.5221,16.5499,16.5128,16.5313,79980.0
2024-07-12 15:00:00,17.8,17.84,17.79,17.8,140168.0,16.5313,16.5685,16.5221,16.5313,140168.0
2024-07-12 15:30:00,17.79,17.82,17.67,17.7,755446.0,16.5221,16.5499,16.4106,16.4385,755446.0
2024-07-15 09:30:00,17.79,17.89,17.76,17.87,74972.0,16.5221,16.6149,16.4942,16.5964,74972.0
2024-07-15 10:00:00,17.87,17.9,17.79,17.88,66333.0,16.5964,16.6242,16.5221,16.6056,66333.0
2024-07-15 10:30:00,17.88,17.89,17.81,17.88,106388.0,16.6056,16.6149,16.5406,16.6056,106388.0
2024-07-15 11:00:00,17.88,17.9,17.84,17.89,99462.0,16.6056,16.6242,16.5685,16.6149,99462.0
2024-07-15 11:30:00,17.89,17.9,17.83,17.84,80019.0,16.6149,16.6242,16.5592,16.5685,80019.0
2024-07-15 12:00:00,17.84,17.85,17.74,17.76,89318.0,16.5685,16.5778,16.4756,16.4942,89318.0
2024-07-15 12:30:00,17.76,17.8,17.72,17.76,93237.0,16.4942,16.5313,16.457,16.4942,93237.0
2024-07-15 13:00:00,17.76,17.8,17.75,17.78,90653.0,16.4942,16.5313,16.4849,16.5128,90653.0
2024-07-15 13:30:00,17.78,17.83,17.76,17.8,111875.0,16.5128,16.5592,16.4942,16.5313,111875.0
2024-07-15 14:00:00,17.79,17.88,17.78,17.86,85430.0,16.5221,16.6056,16.5128,16.5871,85430.0
2024-07-15 14:30:00,17.86,17.89,17.84,17.87,150191.0,16.5871,16.6149,16.5685,16.5964,150191.0
2024-07-15 15:00:00,17.87,17.9,17.85,17.86,144686.0,16.5964,16.6242,16.5778,16.5871,144686.0
2024-07-15 15:30:00,17.86,17.94,17.83,17.92,659721.0,16.5871,16.6614,16.5592,16.6428,659721.0
2024-07-16 09:30:00,18.0,18.03,17.88,18.01,134086.0,16.7171,16.745,16.6056,16.7264,134086.0
2024-07-16 10:00:00,18.0,18.04,17.94,17.98,53883.0,16.7171,16.7542,16.6614,16.6985,53883.0
2024-07-16 10:30:00,17.98,17.99,17.86,17.88,78568.0,16.6985,16.7078,16.5871,16.6056,78568.0
2024-07-16 11:00:00,17.87,17.98,17.86,17.96,106790.0,16.5964,16.6985,16.5871,16.6799,106790.0
2024-07-16 11:30:00,17.96,17.96,17.91,17.96,35293.0,16.6799,16.6799,16.6335,16.6799,35293.0
2024-07-16 12:00:00,17.96,18.01,17.95,18.0,70742.0,16.6799,16.7264,16.6707,16.7171,70742.0
2024-07-16 12:30:00,18.0,18.04,17.98,18.0,55215.0,16.7171,16.7542,16.6985,16.7171,55215.0
2024-07-16 13:00:00,18.0,18.03,17.96,17.97,61554.0,16.7171,16.745,16.6799,16.6892,61554.0
2024-07-16 13:30:00,17.98,18.05,17.98,18.02,183985.0,16.6985,16.7635,16.6985,16.7357,183985.0
2024-07-16 14:00:00,18.02,18.03,17.96,17.98,78188.0,16.7357,16.745,16.6799,16.6985,78188.0
2024-07-16 14:30:00,17.98,18.01,17.93,17.96,110231.0,16.6985,16.7264,16.6521,16.6799,110231.0
2024-07-16 15:00:00,17.96,18.0,17.96,18.0,113844.0,16.6799,16.7171,16.6799,16.7171,113844.0
2024-07-16 15:30:00,18.0,18.07,17.99,18.03,378423.0,16.7171,16.7821,16.7078,16.745,378423.0
2024-07-17 09:30:00,18.05,18.15,18.0,18.09,134950.0,16.7635,16.8564,16.7171,16.8007,134950.0
2024-07-17 10:00:00,18.09,18.12,18.03,18.05,129858.0,16.8007,16.8285,16.745,16.7635,129858.0
2024-07-17 10:30:00,18.04,18.06,17.95,17.95,137470.0,16.7542,16.7728,16.6707,16.6707,137470.0
2024-07-17 11:00:00,17.95,17.95,17.87,17.91,194942.0,16.6707,16.6707,16.5964,16.6335,194942.0
2024-07-17 11:30:00,17.91,17.98,17.89,17.98,266851.0,16.6335,16.6985,16.6149,16.6985,266851.0
2024-07-17 12:00:00,17.97,17.98,17.93,17.93,188627.0,16.6892,16.6985,16.6521,16.6521,188627.0
2024-07-17 12:30:00,17.94,17.95,17.88,17.91,112629.0,16.6614,16.6707,16.6056,16.6335,112629.0
2024-07-17 13:00:00,17.91,17.91,17.86,17.9,72278.0,16.6335,16.6335,16.5871,16.6242,72278.0
2024-07-17 13:30:00,17.9,17.92,17.88,17.9,88865.0,16.6242,16.6428,16.6056,16.6242,88865.0
2024-07-17 14:00:00,17.91,17.93,17.88,17.91,110135.0,16.6335,16.6521,16.6056,16.6335,110135.0
2024-07-17 14:30:00,17.91,17.93,17.87,17.88,187052.0,16.6335,16.6521,16.5964,16.6056,187052.0
2024-07-17 15:00:00,17.88,17.91,17.87,17.88,238761.0,16.6056,16.6335,16.5964,16.6056,238761.0
2024-07-17 15:30:00,17.88,17.88,17.8,17.84,630659.0,16.6056,16.6056,16.5313,16.5685,630659.0
2024-07-18 09:30:00,17.79,18.0,17.61,18.0,75260.0,16.5221,16.7171,16.3549,16.7171,75260.0
2024-07-18 10:00:00,17.98,18.0,17.86,17.92,132742.0,16.6985,16.7171,16.5871,16.6428,132742.0
2024-07-18 10:30:00,17.92,17.92,17.79,17.83,132736.0,16.6428,16.6428,16.5221,16.5592,132736.0
2024-07-18 11:00:00,17.82,17.93,17.8,17.9,234234.0,16.5499,16.6521,16.5313,16.6242,234234.0
2024-07-18 11:30:00,17.91,17.94,17.81,17.81,108687.0,16.6335,16.6614,16.5406,16.5406,108687.0
2024-07-18 12:00:00,17.81,17.89,17.81,17.87,62618.0,16.5406,16.6149,16.5406,16.5964,62618.0
2024-07-18 12:30:00,17.88,17.91,17.86,17.9,25551.0,16.6056,16.6335,16.5871,16.6242,25551.0
2024-07-18 13:00:00,17.9,17.94,17.84,17.89,190517.0,16.6242,16.6614,16.5685,16.6149,190517.0
2024-07-18 13:30:00,17.88,17.9,17.79,17.8,65061.0,16.6056,16.6242,16.5221,16.5313,65061.0
2024-07-18 14:00:00,17.8,17.8,17.64,17.64,125094.0,16.5313,16.5313,16.3827,16.3827,125094.0
2024-07-18 14:30:00,17.64,17.65,17.51,17.6,146813.0,16.3827,16.392,16.262,16.3456,146813.0
2024-07-18 15:00:00,17.6,17.61,17.48,17.52,115363.0,16.3456,16.3549,16.2342,16.2713,115363.0
2024-07-18 15:30:00,17.52,17.56,17.47,17.52,522002.0,16.2713,16.3084,16.2249,16.2713,522002.0
2024-07-19 09:30:00,17.54,17.57,17.45,17.54,37620.0,16.2899,16.3177,16.2063,16.2899,37620.0
2024-07-19 10:00:00,17.55,17.59,17.49,17.51,72186.0,16.2992,16.3363,16.2434,16.262,72186.0
2024-07-19 10:30:00,17.5,17.55,17.42,17.42,33974.0,16.2527,16.2992,16.1784,16.1784,33974.0
2024-07-19 11:00:00,17.42,17.44,17.38,17.41,64992.0,16.1784,16.197,16.1413,16.1691,64992.0
2024-07-19 11:30:00,17.41,17.45,17.4,17.45,29985.0,16.1691,16.2063,16.1599,16.2063,29985.0
2024-07-19 12:00:00,17.45,17.55,17.45,17.48,43377.0,16.2063,16.2992,16.2063,16.2342,43377.0
2024-07-19 12:30:00,17.48,17.51,17.46,17.48,30430.0,16.2342,16.262,16.2156,16.2342,30430.0
2024-07-19 13:00:00,17.48,17.49,17.43,17.47,147537.0,16.2342,16.2434,16.1877,16.2249,147537.0
2024-07-19 13:30:00,17.46,17.49,17.45,17.48,22655.0,16.2156,16.2434,16.2063,16.2342,22655.0
2024-07-19 14:00:00,17.49,17.49,17.44,17.45,39220.0,16.2434,16.2434,16.197,16.2063,39220.0
2024-07-19 14:30:00,17.45,17.49,17.44,17.48,61401.0,16.2063,16.2434,16.197,16.2342,61401.0
2024-07-19 15:00:00,17.49,17.54,17.49,17.5,65454.0,16.2434,16.2899,16.2434,16.2527,65454.0
2024-07-19 15:30:00,17.51,17.52,17.46,17.46,248654.0,16.262,16.2713,16.2156,16.2156,248654.0
2024-07-22 09:30:00,17.48,17.59,17.44,17.51,85023.0,16.2342,16.3363,16.197,16.262,85023.0
2024-07-22 10:00:00,17.5,17.52,17.41,17.48,67877.0,16.2527,16.2713,16.1691,16.2342,67877.0
2024-07-22 10:30:00,17.47,17.53,17.46,17.53,38947.0,16.2249,16.2806,16.2156,16.2806,38947.0
2024-07-22 11:00:00,17.53,17.6,17.51,17.57,81592.0,16.2806,16.3456,16.262,16.3177,81592.0
2024-07-22 11:30:00,17.57,17.58,17.5,17.5,36816.0,16.3177,16.327,16.2527,16.2527,36816.0
2024-07-22 12:00:00,17.5,17.53,17.48,17.53,32733.0,16.2527,16.2806,16.2342,16.2806,32733.0
2024-07-22 12:30:00,17.52,17.54,17.49,17.53,17106.0,16.2713,16.2899,16.2434,16.2806,17106.0
2024-07-22 13:00:00,17.54,17.57,17.53,17.54,19859.0,16.2899,16.3177,16.2806,16.2899,19859.0
2024-07-22 13:30:00,17.54,17.55,17.52,17.54,51073.0,16.2899,16.2992,16.2713,16.2899,51073.0
2024-07-22 14:00:00,17.54,17.55,17.52,17.52,70055.0,16.2899,16.2992,16.2713,16.2713,70055.0
2024-07-22 14:30:00,17.52,17.6,17.5,17.59,52705.0,16.2713,16.3456,16.2527,16.3363,52705.0
2024-07-22 15:00:00,17.58,17.6,17.54,17.57,86002.0,16.327,16.3456,16.2899,16.3177,86002.0
2024-07-22 15:30:00,17.57,17.65,17.56,17.64,370380.0,16.3177,16.392,16.3084,16.3827,370380.0
2024-07-23 09:30:00,17.59,17.66,17.55,17.66,59700.0,16.3363,16.4013,16.2992,16.4013,59700.0
2024-07-23 10:00:00,17.64,17.79,17.63,17.76,117782.0,16.3827,16.5221,16.3735,16.4942,117782.0
2024-07-23 10:30:00,17.77,17.81,17.63,17.71,64172.0,16.5035,16.5406,16.3735,16.4478,64172.0
2024-07-23 11:00:00,17.71,17.76,17.68,17.73,70917.0,16.4478,16.4942,16.4199,16.4663,70917.0
2024-07-23 11:30:00,17.75,17.79,17.72,17.77,104218.0,16.4849,16.5221,16.457,16.5035,104218.0
2024-07-23 12:00:00,17.77,17.84,17.75,17.82,95699.0,16.5035,16.5685,16.4849,16.5499,95699.0
2024-07-23 12:30:00,17.82,17.86,17.81,17.82,70869.0,16.5499,16.5871,16.5406,16.5499,70869.0
2024-07-23 13:00:00,17.82,17.84,17.8,17.83,64588.0,16.5499,16.5685,16.5313,16.5592,64588.0
2024-07-23 13:30:00,17.82,17.86,17.81,17.84,83471.0,16.5499,16.5871,16.5406,16.5685,83471.0
2024-07-23 14:00:00,17.84,17.86,17.81,17.81,132347.0,16.5685,16.5871,16.5406,16.5406,132347.0
2024-07-23 14:30:00,17.82,17.86,17.8,17.85,105553.0,16.5499,16.5871,16.5313,16.5778,105553.0
2024-07-23 15:00:00,17.85,17.89,17.84,17.87,191131.0,16.5778,16.6149,16.5685,16.5964,191131.0
2024-07-23 15:30:00,17.86,17.86,17.79,17.81,496746.0,16.5871,16.5871,16.5221,16.5406,496746.0
2024-07-24 09:30:00,17.74,17.89,17.65,17.73,124795.0,16.4756,16.6149,16.392,16.4663,124795.0
2024-07-24 10:00:00,17.73,17.78,17.7,17.76,96209.0,16.4663,16.5128,16.4385,16.4942,96209.0
2024-07-24 10:30:00,17.77,17.89,17.75,17.84,82967.0,16.5035,16.6149,16.4849,16.5685,82967.0
2024-07-24 11:00:00,17.82,17.89,17.79,17.89,49270.0,16.5499,16.6149,16.5221,16.6149,49270.0
2024-07-24 11:30:00,17.89,17.91,17.86,17.88,51456.0,16.6149,16.6335,16.5871,16.6056,51456.0
2024-07-24 12:00:00,17.88,17.94,17.88,17.91,63749.0,16.6056,16.6614,16.6056,16.6335,63749.0
2024-07-24 12:30:00,17.91,17.91,17.8,17.82,71716.0,16.6335,16.6335,16.5313,16.5499,71716.0
2024-07-24 13:00:00,17.83,17.84,17.77,17.78,107901.0,16.5592,16.5685,16.5035,16.5128,107901.0
2024-07-24 13:30:00,17.78,17.79,17.74,17.75,38916.0,16.5128,16.5221,16.4756,16.4849,38916.0
2024-07-24 14:00:00,17.74,17.77,17.69,17.71,64960.0,16.4756,16.5035,16.4292,16.4478,64960.0
2024-07-24 14:30:00,17.71,17.73,17.65,17.66,115897.0,16.4478,16.4663,16.392,16.4013,115897.0
2024-07-24 15:00:00,17.66,17.67,17.62,17.64,93208.0,16.4013,16.4106,16.3642,16.3827,93208.0
2024-07-24 15:30:00,17.63,17.69,17.6,17.63,613153.0,16.3735,16.4292,16.3456,16.3735,613153.0
2024-07-25 09:30:00,17.71,17.84,17.66,17.8,187076.0,16.4478,16.5685,16.4013,16.5313,187076.0
2024-07-25 10:00:00,17.81,17.82,17.72,17.73,106421.0,16.5406,16.5499,16.457,16.4663,106421.0
2024-07-25 10:30:00,17.73,17.74,17.64,17.71,71463.0,16.4663,16.4756,16.3827,16.4478,71463.0
2024-07-25 11:00:00,17.71,17.72,17.67,17.69,41488.0,16.4478,16.457,16.4106,16.4292,41488.0
2024-07-25 11:30:00,17.69,17.71,17.66,17.66,37801.0,16.4292,16.4478,16.4013,16.4013,37801.0
2024-07-25 12:00:00,17.66,17.71,17.62,17.7,33249.0,16.4013,16.4478,16.3642,16.4385,33249.0
2024-07-25 12:30:00,17.71,17.74,17.69,17.71,111369.0,16.4478,16.4756,16.4292,16.4478,111369.0
2024-07-25 13:00:00,17.72,17.74,17.6,17.6,64861.0,16.457,16.4756,16.3456,16.3456,64861.0
2024-07-25 13:30:00,17.6,17.61,17.52,17.57,111097.0,16.3456,16.3549,16.2713,16.3177,111097.0
2024-07-25 14:00:00,17.57,17.57,17.5,17.51,41367.0,16.3177,16.3177,16.2527,16.262,41367.0
2024-07-25 14:30:00,17.51,17.54,17.45,17.48,165638.0,16.262,16.2899,16.2063,16.2342,165638.0
2024-07-25 15:00:00,17.48,17.54,17.47,17.53,325868.0,16.2342,16.2899,16.2249,16.2806,325868.0
2024-07-25 15:30:00,17.52,17.55,17.46,17.51,664667.0,16.2713,16.2992,16.2156,16.262,664667.0
2024-07-26 09:30:00,17.7,17.76,17.55,17.55,86682.0,16.4385,16.4942,16.2992,16.2992,86682.0
2024-07-26 10:00:00,17.55,17.76,17.54,17.73,354463.0,16.2992,16.4942,16.2899,16.4663,354463.0
2024-07-26 10:30:00,17.74,17.81,17.7,17.75,338505.0,16.4756,16.5406,16.4385,16.4849,338505.0
2024-07-26 11:00:00,17.75,17.75,17.64,17.67,114106.0,16.4849,16.4849,16.3827,16.4106,114106.0
2024-07-26 11:30:00,17.66,17.77,17.66,17.77,91325.0,16.4013,16.5035,16.4013,16.5035,91325.0
2024-07-26 12:00:00,17.77,17.83,17.76,17.81,75804.0,16.5035,16.5592,16.4942,16.5406,75804.0
2024-07-26 12:30:00,17.8,17.81,17.75,17.78,199611.0,16.5313,16.5406,16.4849,16.5128,199611.0
2024-07-26 13:00:00,17.78,17.79,17.67,17.73,62189.0,16.5128,16.5221,16.4106,16.4663,62189.0
2024-07-26 13:30:00,17.72,17.76,17.71,17.72,149122.0,16.457,16.4942,16.4478,16.457,149122.0
2024-07-26 14:00:00,17.72,17.81,17.71,17.81,215760.0,16.457,16.5406,16.4478,16.5406,215760.0
2024-07-26 14:30:00,17.8,17.88,17.79,17.85,128935.0,16.5313,16.6056,16.5221,16.5778,128935.0
2024-07-26 15:00:00,17.84,17.95,17.83,17.93,126256.0,16.5685,16.6707,16.5592,16.6521,126256.0
2024-07-26 15:30:00,17.93,17.99,17.88,17.96,379292.0,16.6521,16.7078,16.6056,16.6799,379292.0
2024-07-29 09:30:00,17.96,17.97,17.83,17.96,72460.0,16.6799,16.6892,16.5592,16.6799,72460.0
2024-07-29 10:00:00,17.96,18.01,17.89,17.89,103008.0,16.6799,16.7264,16.6149,16.6149,103008.0
2024-07-29 10:30:00,17.88,17.94,17.78,17.91,134959.0,16.6056,16.6614,16.5128,16.6335,134959.0
2024-07-29 11:00:00,17.92,17.96,17.89,17.96,100558.0,16.6428,16.6799,16.6149,16.6799,100558.0
2024-07-29 11:30:00,17.96,17.96,17.9,17.92,113739.0,16.6799,16.6799,16.6242,16.6428,113739.0
2024-07-29 12:00:00,17.91,17.98,17.91,17.91,61846.0,16.6335,16.6985,16.6335,16.6335,61846.0
2024-07-29 12:30:00,17.92,17.93,17.87,17.9,40408.0,16.6428,16.6521,16.5964,16.6242,40408.0
2024-07-29 13:00:00,17.9,17.92,17.87,17.88,32388.0,16.6242,16.6428,16.5964,16.6056,32388.0
2024-07-29 13:30:00,17.88,17.9,17.83,17.9,53731.0,16.6056,16.6242,16.5592,16.6242,53731.0
2024-07-29 14:00:00,17.9,17.91,17.83,17.87,193449.0,16.6242,16.6335,16.5592,16.5964,193449.0
2024-07-29 14:30:00,17.87,17.92,17.86,17.91,193228.0,16.5964,16.6428,16.5871,16.6335,193228.0
2024-07-29 15:00:00,17.91,17.98,17.88,17.94,123781.0,16.6335,16.6985,16.6056,16.6614,123781.0
2024-07-29 15:30:00,17.94,17.98,17.88,17.91,409869.0,16.6614,16.6985,16.6056,16.6335,409869.0
2024-07-30 09:30:00,17.5,17.92,17.27,17.83,328707.0,16.2527,16.6428,16.0391,16.5592,328707.0
2024-07-30 10:00:00,17.82,17.82,17.67,17.72,110786.0,16.5499,16.5499,16.4106,16.457,110786.0
2024-07-30 10:30:00,17.72,17.77,17.64,17.65,106116.0,16.457,16.5035,16.3827,16.392,106116.0
2024-07-30 11:00:00,17.65,17.7,17.64,17.64,105290.0,16.392,16.4385,16.3827,16.3827,105290.0
2024-07-30 11:30:00,17.65,17.66,17.58,17.62,108995.0,16.392,16.4013,16.327,16.3642,108995.0
2024-07-30 12:00:00,17.62,17.68,17.59,17.61,104561.0,16.3642,16.4199,16.3363,16.3549,104561.0
2024-07-30 12:30:00,17.6,17.67,17.6,17.64,64444.0,16.3456,16.4106,16.3456,16.3827,64444.0
2024-07-30 13:00:00,17.64,17.69,17.61,17.67,72666.0,16.3827,16.4292,16.3549,16.4106,72666.0
2024-07-30 13:30:00,17.66,17.73,17.63,17.71,80245.0,16.4013,16.4663,16.3735,16.4478,80245.0
2024-07-30 14:00:00,17.72,17.73,17.69,17.73,98533.0,16.457,16.4663,16.4292,16.4663,98533.0
2024-07-30 14:30:00,17.73,17.73,17.66,17.71,77375.0,16.4663,16.4663,16.4013,16.4478,77375.0
2024-07-30 15:00:00,17.7,17.81,17.7,17.78,152219.0,16.4385,16.5406,16.4385,16.5128,152219.0
2024-07-30 15:30:00,17.78,17.85,17.72,17.72,521376.0,16.5128,16.5778,16.457,16.457,521376.0
2024-07-31 09:30:00,17.74,17.79,17.61,17.76,187061.0,16.4756,16.5221,16.3549,16.4942,187061.0
2024-07-31 10:00:00,17.77,17.93,17.77,17.87,115663.0,16.5035,16.6521,16.5035,16.5964,115663.0
2024-07-31 10:30:00,17.87,17.94,17.84,17.94,125869.0,16.5964,16.6614,16.5685,16.6614,125869.0
2024-07-31 11:00:00,17.94,17.95,17.84,17.87,135752.0,16.6614,16.6707,16.5685,16.5964,135752.0
2024-07-31 11:30:00,17.87,17.92,17.82,17.84,114821.0,16.5964,16.6428,16.5499,16.5685,114821.0
2024-07-31 12:00:00,17.83,17.87,17.77,17.85,210185.0,16.5592,16.5964,16.5035,16.5778,210185.0
2024-07-31 12:30:00,17.86,17.89,17.84,17.88,244261.0,16.5871,16.6149,16.5685,16.6056,244261.0
2024-07-31 13:00:00,17.87,17.9,17.82,17.84,110591.0,16.5964,16.6242,16.5499,16.5685,110591.0
2024-07-31 13:30:00,17.84,17.84,17.78,17.8,67659.0,16.5685,16.5685,16.5128,16.5313,67659.0
2024-07-31 14:00:00,17.79,17.82,17.73,17.75,86790.0,16.5221,16.5499,16.4663,16.4849,86790.0
2024-07-31 14:30:00,17.74,17.9,17.74,17.89,126573.0,16.4756,16.6242,16.4756,16.6149,126573.0
2024-07-31 15:00:00,17.89,17.94,17.77,17.79,201928.0,16.6149,16.6614,16.5035,16.5221,201928.0
2024-07-31 15:30:00,17.79,17.81,17.67,17.69,803004.0,16.5221,16.5406,16.4106,16.4292,803004.0
2024-08-01 09:30:00,17.85,17.94,17.76,17.76,91500.0,16.5778,16.6614,16.4942,16.4942,91500.0
2024-08-01 10:00:00,17.75,17.76,17.58,17.6,92289.0,16.4849,16.4942,16.327,16.3456,92289.0
2024-08-01 10:30:00,17.6,17.67,17.57,17.62,91405.0,16.3456,16.4106,16.3177,16.3642,91405.0
2024-08-01 11:00:00,17.61,17.62,17.5,17.51,126291.0,16.3549,16.3642,16.2527,16.262,126291.0
2024-08-01 11:30:00,17.52,17.61,17.48,17.6,64864.0,16.2713,16.3549,16.2342,16.3456,64864.0
2024-08-01 12:00:00,17.6,17.62,17.54,17.62,47743.0,16.3456,16.3642,16.2899,16.3642,47743.0
2024-08-01 12:30:00,17.62,17.63,17.57,17.59,60384.0,16.3642,16.3735,16.3177,16.3363,60384.0
2024-08-01 13:00:00,17.59,17.59,17.49,17.51,82139.0,16.3363,16.3363,16.2434,16.262,82139.0
2024-08-01 13:30:00,17.51,17.57,17.47,17.53,92761.0,16.262,16.3177,16.2249,16.2806,92761.0
2024-08-01 14:00:00,17.53,17.54,17.48,17.52,81372.0,16.2806,16.2899,16.2342,16.2713,81372.0
2024-08-01 14:30:00,17.51,17.52,17.42,17.42,149808.0,16.262,16.2713,16.1784,16.1784,149808.0
2024-08-01 15:00:00,17.42,17.51,17.39,17.51,194359.0,16.1784,16.262,16.1506,16.262,194359.0
2024-08-01 15:30:00,17.51,17.59,17.39,17.52,1649663.0,16.262,16.3363,16.1506,16.2713,1649663.0
2024-08-02 09:30:00,17.57,18.05,17.44,17.82,438517.0,16.3177,16.7635,16.197,16.5499,438517.0
2024-08-02 10:00:00,17.8,17.92,17.57,17.67,1056825.0,16.5313,16.6428,16.3177,16.4106,1056825.0
2024-08-02 10:30:00,17.66,17.7,17.47,17.5,411708.0,16.4013,16.4385,16.2249,16.2527,411708.0
2024-08-02 11:00:00,17.5,17.57,17.38,17.49,372761.0,16.2527,16.3177,16.1413,16.2434,372761.0
2024-08-02 11:30:00,17.5,17.63,17.46,17.59,331999.0,16.2527,16.3735,16.2156,16.3363,331999.0
2024-08-02 12:00:00,17.6,17.62,17.51,17.59,503289.0,16.3456,16.3642,16.262,16.3363,503289.0
2024-08-02 12:30:00,17.6,17.81,17.59,17.7,425086.0,16.3456,16.5406,16.3363,16.4385,425086.0
2024-08-02 13:00:00,17.7,17.7,17.61,17.62,188370.0,16.4385,16.4385,16.3549,16.3642,188370.0
2024-08-02 13:30:00,17.62,17.71,17.57,17.64,254164.0,16.3642,16.4478,16.3177,16.3827,254164.0
2024-08-02 14:00:00,17.64,17.65,17.57,17.61,290772.0,16.3827,16.392,16.3177,16.3549,290772.0
2024-08-02 14:30:00,17.62,17.66,17.52,17.59,284443.0,16.3642,16.4013,16.2713,16.3363,284443.0
2024-08-02 15:00:00,17.59,17.73,17.58,17.71,327950.0,16.3363,16.4663,16.327,16.4478,327950.0
2024-08-02 15:30:00,17.71,17.91,17.68,17.87,895115.0,16.4478,16.6335,16.4199,16.5964,895115.0
2024-08-05 09:30:00,17.27,17.79,17.08,17.56,449692.0,16.0391,16.5221,15.8627,16.3084,449692.0
2024-08-05 10:00:00,17.56,17.75,17.5,17.57,669800.0,16.3084,16.4849,16.2527,16.3177,669800.0
2024-08-05 10:30:00,17.57,17.67,17.52,17.65,278946.0,16.3177,16.4106,16.2713,16.392,278946.0
2024-08-05 11:00:00,17.64,17.86,17.58,17.82,438071.0,16.3827,16.5871,16.327,16.5499,438071.0
2024-08-05 11:30:00,17.83,17.94,17.72,17.74,186068.0,16.5592,16.6614,16.457,16.4756,186068.0
2024-08-05 12:00:00,17.75,17.77,17.67,17.69,115950.0,16.4849,16.5035,16.4106,16.4292,115950.0
2024-08-05 12:30:00,17.69,17.8,17.66,17.71,130782.0,16.4292,16.5313,16.4013,16.4478,130782.0
2024-08-05 13:00:00,17.71,17.73,17.61,17.66,87782.0,16.4478,16.4663,16.3549,16.4013,87782.0
2024-08-05 13:30:00,17.66,17.67,17.56,17.58,119337.0,16.4013,16.4106,16.3084,16.327,119337.0
2024-08-05 14:00:00,17.58,17.66,17.55,17.63,124348.0,16.327,16.4013,16.2992,16.3735,124348.0
2024-08-05 14:30:00,17.63,17.63,17.51,17.52,209750.0,16.3735,16.3735,16.262,16.2713,209750.0
2024-08-05 15:00:00,17.52,17.53,17.39,17.47,250867.0,16.2713,16.2806,16.1506,16.2249,250867.0
2024-08-05 15:30:00,17.48,17.57,17.44,17.47,774865.0,16.2342,16.3177,16.197,16.2249,774865.0
2024-08-06 09:30:00,17.49,17.88,17.38,17.87,201083.0,16.2434,16.6056,16.1413,16.5964,201083.0
2024-08-06 10:00:00,17.87,17.97,17.8,17.91,207062.0,16.5964,16.6892,16.5313,16.6335,207062.0
2024-08-06 10:30:00,17.92,18.09,17.89,18.0,364463.0,16.6428,16.8007,16.6149,16.7171,364463.0
2024-08-06 11:00:00,18.0,18.0,17.91,17.96,124813.0,16.7171,16.7171,16.6335,16.6799,124813.0
2024-08-06 11:30:00,17.97,18.06,17.95,18.05,103937.0,16.6892,16.7728,16.6707,16.7635,103937.0
2024-08-06 12:00:00,18.05,18.17,18.05,18.15,307046.0,16.7635,16.875,16.7635,16.8564,307046.0
2024-08-06 12:30:00,18.16,18.16,18.02,18.12,90846.0,16.8657,16.8657,16.7357,16.8285,90846.0
2024-08-06 13:00:00,18.12,18.19,18.1,18.16,78610.0,16.8285,16.8935,16.81,16.8657,78610.0
2024-08-06 13:30:00,18.16,18.17,18.12,18.13,187718.0,16.8657,16.875,16.8285,16.8378,187718.0
2024-08-06 14:00:00,18.14,18.24,18.12,18.23,176473.0,16.8471,16.94,16.8285,16.9307,176473.0
2024-08-06 14:30:00,18.22,18.33,18.21,18.28,175898.0,16.9214,17.0236,16.9121,16.9771,175898.0
2024-08-06 15:00:00,18.28,18.29,18.18,18.25,208016.0,16.9771,16.9864,16.8843,16.9493,208016.0
2024-08-06 15:30:00,18.25,18.27,17.97,18.08,1124219.0,16.9493,16.9678,16.6892,16.7914,1124219.0
2024-08-07 09:30:00,18.19,18.31,17.97,18.18,235069.0,16.8935,17.005,16.6892,16.8843,235069.0
2024-08-07 10:00:00,18.18,18.21,18.02,18.05,85068.0,16.8843,16.9121,16.7357,16.7635,85068.0
2024-08-07 10:30:00,18.05,18.12,18.04,18.11,49141.0,16.7635,16.8285,16.7542,16.8192,49141.0
2024-08-07 11:00:00,18.1,18.1,17.97,18.07,110094.0,16.81,16.81,16.6892,16.7821,110094.0
2024-08-07 11:30:00,18.06,18.09,18.0,18.04,72909.0,16.7728,16.8007,16.7171,16.7542,72909.0
2024-08-07 12:00:00,18.03,18.06,18.01,18.04,66827.0,16.745,16.7728,16.7264,16.7542,66827.0
2024-08-07 12:30:00,18.04,18.04,17.91,17.91,79569.0,16.7542,16.7542,16.6335,16.6335,79569.0
2024-08-07 13:00:00,17.91,17.92,17.84,17.89,123642.0,16.6335,16.6428,16.5685,16.6149,123642.0
2024-08-07 13:30:00,17.88,17.94,17.86,17.89,152774.0,16.6056,16.6614,16.5871,16.6149,152774.0
2024-08-07 14:00:00,17.89,17.89,17.79,17.85,245584.0,16.6149,16.6149,16.5221,16.5778,245584.0
2024-08-07 14:30:00,17.84,17.86,17.77,17.82,159069.0,16.5685,16.5871,16.5035,16.5499,159069.0
2024-08-07 15:00:00,17.82,17.86,17.77,17.77,312927.0,16.5499,16.5871,16.5035,16.5035,312927.0
2024-08-07 15:30:00,17.77,17.77,17.58,17.64,932712.0,16.5035,16.5035,16.327,16.3827,932712.0
2024-08-08 09:30:00,17.64,17.85,17.63,17.78,174569.0,16.3827,16.5778,16.3735,16.5128,174569.0
2024-08-08 10:00:00,17.78,17.81,17.69,17.78,68116.0,16.5128,16.5406,16.4292,16.5128,68116.0
2024-08-08 10:30:00,17.78,17.82,17.7,17.81,79114.0,16.5128,16.5499,16.4385,16.5406,79114.0
2024-08-08 11:00:00,17.81,17.88,17.76,17.87,51301.0,16.5406,16.6056,16.4942,16.5964,51301.0
2024-08-08 11:30:00,17.86,17.87,17.8,17.83,65060.0,16.5871,16.5964,16.5313,16.5592,65060.0
2024-08-08 12:00:00,17.82,17.88,17.8,17.88,64410.0,16.5499,16.6056,16.5313,16.6056,64410.0
2024-08-08 12:30:00,17.87,17.89,17.82,17.87,117349.0,16.5964,16.6149,16.5499,16.5964,117349.0
2024-08-08 13:00:00,17.87,17.91,17.83,17.89,48067.0,16.5964,16.6335,16.5592,16.6149,48067.0
2024-08-08 13:30:00,17.89,17.9,17.83,17.86,41238.0,16.6149,16.6242,16.5592,16.5871,41238.0
2024-08-08 14:00:00,17.86,17.87,17.78,17.8,122553.0,16.5871,16.5964,16.5128,16.5313,122553.0
2024-08-08 14:30:00,17.8,17.83,17.77,17.78,56212.0,16.5313,16.5592,16.5035,16.5128,56212.0
2024-08-08 15:00:00,17.78,17.82,17.76,17.79,125268.0,16.5128,16.5499,16.4942,16.5221,125268.0
2024-08-08 15:30:00,17.79,17.79,17.68,17.71,366154.0,16.5221,16.5221,16.4199,16.4478,366154.0
2024-08-09 09:30:00,17.82,17.84,17.55,17.69,78944.0,16.5499,16.5685,16.2992,16.4292,78944.0
2024-08-09 10:00:00,17.69,17.77,17.67,17.71,143905.0,16.4292,16.5035,16.4106,16.4478,143905.0
2024-08-09 10:30:00,17.71,17.78,17.67,17.78,104108.0,16.4478,16.5128,16.4106,16.5128,104108.0
2024-08-09 11:00:00,17.78,17.81,17.74,17.77,111903.0,16.5128,16.5406,16.4756,16.5035,111903.0
2024-08-09 11:30:00,17.77,17.8,17.76,17.77,51036.0,16.5035,16.5313,16.4942,16.5035,51036.0
2024-08-09 12:00:00,17.78,17.79,17.75,17.77,87285.0,16.5128,16.5221,16.4849,16.5035,87285.0
2024-08-09 12:30:00,17.77,17.77,17.66,17.74,108279.0,16.5035,16.5035,16.4013,16.4756,108279.0
2024-08-09 13:00:00,17.75,17.81,17.72,17.8,64823.0,16.4849,16.5406,16.457,16.5313,64823.0
2024-08-09 13:30:00,17.8,17.85,17.79,17.82,132332.0,16.5313,16.5778,16.5221,16.5499,132332.0
2024-08-09 14:00:00,17.82,17.83,17.79,17.82,44518.0,16.5499,16.5592,16.5221,16.5499,44518.0
2024-08-09 14:30:00,17.82,17.87,17.81,17.86,59215.0,16.5499,16.5964,16.5406,16.5871,59215.0
2024-08-09 15:00:00,17.86,17.87,17.76,17.78,99071.0,16.5871,16.5964,16.4942,16.5128,99071.0
2024-08-09 15:30:00,17.77,17.87,17.73,17.86,664545.0,16.5035,16.5964,16.4663,16.5871,664545.0
2024-08-12 09:30:00,17.5,17.65,17.38,17.4,104753.0,16.5415,16.6832,16.428,16.4469,104753.0
2024-08-12 10:00:00,17.41,17.45,17.33,17.41,87644.0,16.4564,16.4942,16.3808,16.4564,87644.0
2024-08-12 10:30:00,17.42,17.5,17.42,17.48,58863.0,16.4658,16.5415,16.4658,16.5226,58863.0
2024-08-12 11:00:00,17.47,17.5,17.4,17.41,114405.0,16.5131,16.5415,16.4469,16.4564,114405.0
2024-08-12 11:30:00,17.41,17.44,17.37,17.42,46425.0,16.4564,16.4847,16.4186,16.4658,46425.0
2024-08-12 12:00:00,17.42,17.44,17.33,17.33,44832.0,16.4658,16.4847,16.3808,16.3808,44832.0
2024-08-12 12:30:00,17.34,17.41,17.31,17.39,87694.0,16.3902,16.4564,16.3619,16.4375,87694.0
2024-08-12 13:00:00,17.38,17.47,17.36,17.46,123469.0,16.428,16.5131,16.4091,16.5036,123469.0
2024-08-12 13:30:00,17.46,17.48,17.4,17.41,40222.0,16.5036,16.5226,16.4469,16.4564,40222.0
2024-08-12 14:00:00,17.41,17.46,17.39,17.44,91054.0,16.4564,16.5036,16.4375,16.4847,91054.0
2024-08-12 14:30:00,17.43,17.5,17.42,17.46,94076.0,16.4753,16.5415,16.4658,16.5036,94076.0
2024-08-12 15:00:00,17.46,17.47,17.42,17.46,82421.0,16.5036,16.5131,16.4658,16.5036,82421.0
2024-08-12 15:30:00,17.46,17.48,17.43,17.45,301680.0,16.5036,16.5226,16.4753,16.4942,301680.0
2024-08-13 09:30:00,17.64,17.67,17.55,17.6,55790.0,16.6738,16.7021,16.5887,16.636,55790.0
2024-08-13 10:00:00,17.59,17.69,17.55,17.68,173150.0,16.6265,16.721,16.5887,16.7116,173150.0
2024-08-13 10:30:00,17.67,17.71,17.64,17.71,104453.0,16.7021,16.74,16.6738,16.74,104453.0
2024-08-13 11:00:00,17.71,17.72,17.66,17.68,60622.0,16.74,16.7494,16.6927,16.7116,60622.0
2024-08-13 11:30:00,17.68,17.75,17.67,17.74,65697.0,16.7116,16.7778,16.7021,16.7683,65697.0
2024-08-13 12:00:00,17.73,17.75,17.67,17.68,168952.0,16.7589,16.7778,16.7021,16.7116,168952.0
2024-08-13 12:30:00,17.68,17.68,17.64,17.66,47445.0,16.7116,16.7116,16.6738,16.6927,47445.0
2024-08-13 13:00:00,17.66,17.67,17.63,17.63,53086.0,16.6927,16.7021,16.6643,16.6643,53086.0
2024-08-13 13:30:00,17.63,17.64,17.59,17.63,83861.0,16.6643,16.6738,16.6265,16.6643,83861.0
2024-08-13 14:00:00,17.62,17.65,17.6,17.63,87734.0,16.6549,16.6832,16.636,16.6643,87734.0
2024-08-13 14:30:00,17.63,17.67,17.61,17.66,66349.0,16.6643,16.7021,16.6454,16.6927,66349.0
2024-08-13 15:00:00,17.66,17.69,17.64,17.68,136644.0,16.6927,16.721,16.6738,16.7116,136644.0
2024-08-13 15:30:00,17.68,17.69,17.65,17.69,390061.0,16.7116,16.721,16.6832,16.721,390061.0
2024-08-14 09:30:00,17.75,17.79,17.65,17.67,102426.0,16.7778,16.8156,16.6832,16.7021,102426.0
2024-08-14 10:00:00,17.66,17.79,17.65,17.79,129886.0,16.6927,16.8156,16.6832,16.8156,129886.0
2024-08-14 10:30:00,17.79,17.82,17.75,17.76,106635.0,16.8156,16.8439,16.7778,16.7872,106635.0
2024-08-14 11:00:00,17.76,17.76,17.68,17.71,159442.0,16.7872,16.7872,16.7116,16.74,159442.0
2024-08-14 11:30:00,17.72,17.8,17.69,17.79,98073.0,16.7494,16.825,16.721,16.8156,98073.0
2024-08-14 12:00:00,17.79,17.83,17.74,17.75,44440.0,16.8156,16.8534,16.7683,16.7778,44440.0
2024-08-14 12:30:00,17.75,17.79,17.73,17.79,48758.0,16.7778,16.8156,16.7589,16.8156,48758.0
2024-08-14 13:00:00,17.79,17.8,17.76,17.79,37687.0,16.8156,16.825,16.7872,16.8156,37687.0
2024-08-14 13:30:00,17.78,17.83,17.76,17.8,73725.0,16.8061,16.8534,16.7872,16.825,73725.0
2024-08-14 14:00:00,17.8,17.81,17.79,17.8,75403.0,16.825,16.8345,16.8156,16.825,75403.0
2024-08-14 14:30:00,17.8,17.86,17.8,17.85,105890.0,16.825,16.8817,16.825,16.8723,105890.0
2024-08-14 15:00:00,17.85,17.85,17.78,17.78,143993.0,16.8723,16.8723,16.8061,16.8061,143993.0
2024-08-14 15:30:00,17.79,17.84,17.73,17.77,627874.0,16.8156,16.8628,16.7589,16.7967,627874.0
2024-08-15 09:30:00,17.84,17.95,17.53,17.56,82102.0,16.8628,16.9668,16.5698,16.5982,82102.0
2024-08-15 10:00:00,17.56,17.65,17.55,17.61,90812.0,16.5982,16.6832,16.5887,16.6454,90812.0
2024-08-15 10:30:00,17.62,17.64,17.6,17.6,46646.0,16.6549,16.6738,16.636,16.636,46646.0
2024-08-15 11:00:00,17.6,17.61,17.58,17.58,46717.0,16.636,16.6454,16.6171,16.6171,46717.0
2024-08-15 11:30:00,17.57,17.58,17.54,17.57,35616.0,16.6076,16.6171,16.5793,16.6076,35616.0
2024-08-15 12:00:00,17.57,17.7,17.54,17.66,83925.0,16.6076,16.7305,16.5793,16.6927,83925.0
2024-08-15 12:30:00,17.66,17.66,17.62,17.64,61799.0,16.6927,16.6927,16.6549,16.6738,61799.0
2024-08-15 13:00:00,17.64,17.68,17.59,17.68,64785.0,16.6738,16.7116,16.6265,16.7116,64785.0
2024-08-15 13:30:00,17.67,17.67,17.63,17.64,76656.0,16.7021,16.7021,16.6643,16.6738,76656.0
2024-08-15 14:00:00,17.64,17.69,17.64,17.69,64941.0,16.6738,16.721,16.6738,16.721,64941.0
2024-08-15 14:30:00,17.68,17.68,17.62,17.63,234650.0,16.7116,16.7116,16.6549,16.6643,234650.0
2024-08-15 15:00:00,17.63,17.64,17.55,17.55,171694.0,16.6643,16.6738,16.5887,16.5887,171694.0
2024-08-15 15:30:00,17.55,17.56,17.38,17.45,825606.0,16.5887,16.5982,16.428,16.4942,825606.0
2024-08-16 09:30:00,17.36,17.41,17.21,17.22,148266.0,16.4091,16.4564,16.2673,16.2768,148266.0
2024-08-16 10:00:00,17.23,17.27,17.09,17.12,347392.0,16.2862,16.3241,16.1539,16.1823,347392.0
2024-08-16 10:30:00,17.11,17.15,17.04,17.07,141460.0,16.1728,16.2106,16.1067,16.135,141460.0
2024-08-16 11:00:00,17.07,17.16,17.07,17.14,130989.0,16.135,16.2201,16.135,16.2012,130989.0
2024-08-16 11:30:00,17.14,17.17,17.09,17.14,92354.0,16.2012,16.2295,16.1539,16.2012,92354.0
2024-08-16 12:00:00,17.14,17.16,17.09,17.11,194301.0,16.2012,16.2201,16.1539,16.1728,194301.0
2024-08-16 12:30:00,17.11,17.14,17.06,17.1,130368.0,16.1728,16.2012,16.1256,16.1634,130368.0
2024-08-16 13:00:00,17.11,17.21,17.07,17.16,201516.0,16.1728,16.2673,16.135,16.2201,201516.0
2024-08-16 13:30:00,17.16,17.28,17.13,17.25,261195.0,16.2201,16.3335,16.1917,16.3051,261195.0
2024-08-16 14:00:00,17.26,17.26,17.21,17.25,153425.0,16.3146,16.3146,16.2673,16.3051,153425.0
2024-08-16 14:30:00,17.25,17.29,17.23,17.29,155365.0,16.3051,16.343,16.2862,16.343,155365.0
2024-08-16 15:00:00,17.29,17.38,17.28,17.32,272626.0,16.343,16.428,16.3335,16.3713,272626.0
2024-08-16 15:30:00,17.31,17.31,17.19,17.28,568957.0,16.3619,16.3619,16.2484,16.3335,568957.0
2024-08-19 09:30:00,17.31,17.54,17.3,17.46,241083.0,16.3619,16.5793,16.3524,16.5036,241083.0
2024-08-19 10:00:00,17.47,17.47,17.37,17.38,144070.0,16.5131,16.5131,16.4186,16.428,144070.0
2024-08-19 10:30:00,17.37,17.41,17.35,17.39,99391.0,16.4186,16.4564,16.3997,16.4375,99391.0
2024-08-19 11:00:00,17.38,17.47,17.38,17.41,132265.0,16.428,16.5131,16.428,16.4564,132265.0
2024-08-19 11:30:00,17.42,17.48,17.4,17.4,65612.0,16.4658,16.5226,16.4469,16.4469,65612.0
2024-08-19 12:00:00,17.41,17.43,17.38,17.41,92170.0,16.4564,16.4753,16.428,16.4564,92170.0
2024-08-19 12:30:00,17.4,17.41,17.38,17.39,78462.0,16.4469,16.4564,16.428,16.4375,78462.0
2024-08-19 13:00:00,17.39,17.41,17.37,17.37,71972.0,16.4375,16.4564,16.4186,16.4186,71972.0
2024-08-19 13:30:00,17.37,17.38,17.34,17.36,71725.0,16.4186,16.428,16.3902,16.4091,71725.0
2024-08-19 14:00:00,17.37,17.42,17.35,17.41,106408.0,16.4186,16.4658,16.3997,16.4564,106408.0
2024-08-19 14:30:00,17.41,17.42,17.38,17.41,167860.0,16.4564,16.4658,16.428,16.4564,167860.0
2024-08-19 15:00:00,17.41,17.41,17.35,17.37,217651.0,16.4564,16.4564,16.3997,16.4186,217651.0
2024-08-19 15:30:00,17.37,17.46,17.33,17.46,930250.0,16.4186,16.5036,16.3808,16.5036,930250.0
2024-08-20 09:30:00,17.46,17.51,17.39,17.43,112732.0,16.5036,16.5509,16.4375,16.4753,112732.0
2024-08-20 10:00:00,17.43,17.53,17.42,17.49,77478.0,16.4753,16.5698,16.4658,16.532,77478.0
2024-08-20 10:30:00,17.5,17.53,17.47,17.48,105122.0,16.5415,16.5698,16.5131,16.5226,105122.0
2024-08-20 11:00:00,17.48,17.51,17.47,17.49,38091.0,16.5226,16.5509,16.5131,16.532,38091.0
2024-08-20 11:30:00,17.5,17.54,17.49,17.54,29292.0,16.5415,16.5793,16.532,16.5793,29292.0
2024-08-20 12:00:00,17.54,17.59,17.51,17.57,63716.0,16.5793,16.6265,16.5509,16.6076,63716.0
2024-08-20 12:30:00,17.57,17.61,17.56,17.59,23427.0,16.6076,16.6454,16.5982,16.6265,23427.0
2024-08-20 13:00:00,17.58,17.6,17.56,17.56,19360.0,16.6171,16.636,16.5982,16.5982,19360.0
2024-08-20 13:30:00,17.57,17.57,17.54,17.54,31594.0,16.6076,16.6076,16.5793,16.5793,31594.0
2024-08-20 14:00:00,17.54,17.64,17.53,17.62,88483.0,16.5793,16.6738,16.5698,16.6549,88483.0
2024-08-20 14:30:00,17.62,17.62,17.57,17.58,65403.0,16.6549,16.6549,16.6076,16.6171,65403.0
2024-08-20 15:00:00,17.57,17.62,17.57,17.6,86486.0,16.6076,16.6549,16.6076,16.636,86486.0
2024-08-20 15:30:00,17.6,17.61,17.52,17.53,303377.0,16.636,16.6454,16.5604,16.5698,303377.0
2024-08-21 09:30:00,17.64,17.67,17.44,17.47,122759.0,16.6738,16.7021,16.4847,16.5131,122759.0
2024-08-21 10:00:00,17.47,17.48,17.38,17.41,98654.0,16.5131,16.5226,16.428,16.4564,98654.0
2024-08-21 10:30:00,17.41,17.42,17.34,17.35,75077.0,16.4564,16.4658,16.3902,16.3997,75077.0
2024-08-21 11:00:00,17.36,17.39,17.33,17.39,82194.0,16.4091,16.4375,16.3808,16.4375,82194.0
2024-08-21 11:30:00,17.38,17.39,17.29,17.3,201590.0,16.428,16.4375,16.343,16.3524,201590.0
2024-08-21 12:00:00,17.29,17.36,17.28,17.32,155202.0,16.343,16.4091,16.3335,16.3713,155202.0
2024-08-21 12:30:00,17.32,17.36,17.29,17.35,89036.0,16.3713,16.4091,16.343,16.3997,89036.0
2024-08-21 13:00:00,17.36,17.39,17.34,17.36,77212.0,16.4091,16.4375,16.3902,16.4091,77212.0
2024-08-21 13:30:00,17.36,17.37,17.34,17.36,174318.0,16.4091,16.4186,16.3902,16.4091,174318.0
2024-08-21 14:00:00,17.36,17.41,17.34,17.41,159617.0,16.4091,16.4564,16.3902,16.4564,159617.0
2024-08-21 14:30:00,17.4,17.45,17.4,17.41,126011.0,16.4469,16.4942,16.4469,16.4564,126011.0
2024-08-21 15:00:00,17.41,17.43,17.38,17.38,249244.0,16.4564,16.4753,16.428,16.428,249244.0
2024-08-21 15:30:00,17.38,17.44,17.34,17.42,721864.0,16.428,16.4847,16.3902,16.4658,721864.0
2024-08-22 09:30:00,17.39,17.4,17.32,17.36,71616.0,16.4375,16.4469,16.3713,16.4091,71616.0
2024-08-22 10:00:00,17.37,17.4,17.35,17.4,41071.0,16.4186,16.4469,16.3997,16.4469,41071.0
2024-08-22 10:30:00,17.39,17.45,17.36,17.4,73551.0,16.4375,16.4942,16.4091,16.4469,73551.0
2024-08-22 11:00:00,17.41,17.42,17.35,17.41,84078.0,16.4564,16.4658,16.3997,16.4564,84078.0
2024-08-22 11:30:00,17.4,17.41,17.37,17.38,50845.0,16.4469,16.4564,16.4186,16.428,50845.0
2024-08-22 12:00:00,17.39,17.44,17.37,17.44,61931.0,16.4375,16.4847,16.4186,16.4847,61931.0
2024-08-22 12:30:00,17.43,17.45,17.4,17.41,59356.0,16.4753,16.4942,16.4469,16.4564,59356.0
2024-08-22 13:00:00,17.41,17.44,17.39,17.39,60148.0,16.4564,16.4847,16.4375,16.4375,60148.0
2024-08-22 13:30:00,17.39,17.4,17.35,17.36,90158.0,16.4375,16.4469,16.3997,16.4091,90158.0
2024-08-22 14:00:00,17.35,17.38,17.35,17.37,50766.0,16.3997,16.428,16.3997,16.4186,50766.0
2024-08-22 14:30:00,17.36,17.45,17.36,17.44,72711.0,16.4091,16.4942,16.4091,16.4847,72711.0
2024-08-22 15:00:00,17.44,17.52,17.43,17.51,130492.0,16.4847,16.5604,16.4753,16.5509,130492.0
2024-08-22 15:30:00,17.51,17.52,17.38,17.41,759353.0,16.5509,16.5604,16.428,16.4564,759353.0
2024-08-23 09:30:00,17.47,17.51,17.44,17.51,37539.0,16.5131,16.5509,16.4847,16.5509,37539.0
2024-08-23 10:00:00,17.51,17.7,17.5,17.69,98014.0,16.5509,16.7305,16.5415,16.721,98014.0
2024-08-23 10:30:00,17.68,17.8,17.67,17.79,82805.0,16.7116,16.825,16.7021,16.8156,82805.0
2024-08-23 11:00:00,17.79,17.88,17.78,17.8,84836.0,16.8156,16.9006,16.8061,16.825,84836.0
2024-08-23 11:30:00,17.8,17.81,17.67,17.68,56955.0,16.825,16.8345,16.7021,16.7116,56955.0
2024-08-23 12:00:00,17.68,17.7,17.64,17.65,45916.0,16.7116,16.7305,16.6738,16.6832,45916.0
2024-08-23 12:30:00,17.65,17.67,17.6,17.65,38288.0,16.6832,16.7021,16.636,16.6832,38288.0
2024-08-23 13:00:00,17.64,17.7,17.64,17.66,46445.0,16.6738,16.7305,16.6738,16.6927,46445.0
2024-08-23 13:30:00,17.67,17.75,17.65,17.72,126400.0,16.7021,16.7778,16.6832,16.7494,126400.0
2024-08-23 14:00:00,17.72,17.78,17.71,17.73,77329.0,16.7494,16.8061,16.74,16.7589,77329.0
2024-08-23 14:30:00,17.73,17.75,17.68,17.7,220135.0,16.7589,16.7778,16.7116,16.7305,220135.0
2024-08-23 15:00:00,17.7,17.71,17.65,17.66,149231.0,16.7305,16.74,16.6832,16.6927,149231.0
2024-08-23 15:30:00,17.65,17.66,17.55,17.59,529820.0,16.6832,16.6927,16.5887,16.6265,529820.0
2024-08-26 09:30:00,17.7,17.72,17.61,17.66,51252.0,16.7305,16.7494,16.6454,16.6927,51252.0
2024-08-26 10:00:00,17.66,17.76,17.66,17.76,61294.0,16.6927,16.7872,16.6927,16.7872,61294.0
2024-08-26 10:30:00,17.75,17.77,17.69,17.72,83383.0,16.7778,16.7967,16.721,16.7494,83383.0
2024-08-26 11:00:00,17.73,17.73,17.67,17.71,47216.0,16.7589,16.7589,16.7021,16.74,47216.0
2024-08-26 11:30:00,17.7,17.77,17.7,17.77,35350.0,16.7305,16.7967,16.7305,16.7967,35350.0
2024-08-26 12:00:00,17.77,17.77,17.71,17.73,33935.0,16.7967,16.7967,16.74,16.7589,33935.0
2024-08-26 12:30:00,17.73,17.75,17.72,17.73,20385.0,16.7589,16.7778,16.7494,16.7589,20385.0
2024-08-26 13:00:00,17.74,17.75,17.7,17.71,33215.0,16.7683,16.7778,16.7305,16.74,33215.0
2024-08-26 13:30:00,17.71,17.74,17.69,17.71,62868.0,16.74,16.7683,16.721,16.74,62868.0
2024-08-26 14:00:00,17.71,17.77,17.7,17.77,28142.0,16.74,16.7967,16.7305,16.7967,28142.0
2024-08-26 14:30:00,17.77,17.79,17.74,17.78,64386.0,16.7967,16.8156,16.7683,16.8061,64386.0
2024-08-26 15:00:00,17.77,17.84,17.77,17.8,97244.0,16.7967,16.8628,16.7967,16.825,97244.0
2024-08-26 15:30:00,17.8,17.85,17.73,17.78,549712.0,16.825,16.8723,16.7589,16.8061,549712.0
2024-08-27 09:30:00,17.67,17.77,17.62,17.71,106765.0,16.7021,16.7967,16.6549,16.74,106765.0
2024-08-27 10:00:00,17.71,17.84,17.7,17.84,72637.0,16.74,16.8628,16.7305,16.8628,72637.0
2024-08-27 10:30:00,17.84,17.87,17.81,17.83,98579.0,16.8628,16.8912,16.8345,16.8534,98579.0
2024-08-27 11:00:00,17.82,17.83,17.78,17.81,64751.0,16.8439,16.8534,16.8061,16.8345,64751.0
2024-08-27 11:30:00,17.8,17.85,17.78,17.79,53043.0,16.825,16.8723,16.8061,16.8156,53043.0
2024-08-27 12:00:00,17.79,17.8,17.76,17.78,37770.0,16.8156,16.825,16.7872,16.8061,37770.0
2024-08-27 12:30:00,17.77,17.8,17.75,17.79,42195.0,16.7967,16.825,16.7778,16.8156,42195.0
2024-08-27 13:00:00,17.8,17.82,17.77,17.82,36257.0,16.825,16.8439,16.7967,16.8439,36257.0
2024-08-27 13:30:00,17.82,17.84,17.8,17.81,47281.0,16.8439,16.8628,16.825,16.8345,47281.0
2024-08-27 14:00:00,17.81,17.88,17.81,17.81,94101.0,16.8345,16.9006,16.8345,16.8345,94101.0
2024-08-27 14:30:00,17.81,17.85,17.79,17.8,201903.0,16.8345,16.8723,16.8156,16.825,201903.0
2024-08-27 15:00:00,17.8,17.84,17.79,17.82,229665.0,16.825,16.8628,16.8156,16.8439,229665.0
2024-08-27 15:30:00,17.83,17.92,17.79,17.81,580983.0,16.8534,16.9385,16.8156,16.8345,580983.0
2024-08-28 09:30:00,17.84,17.93,17.8,17.87,80862.0,16.8628,16.9479,16.825,16.8912,80862.0
2024-08-28 10:00:00,17.87,17.93,17.83,17.84,112012.0,16.8912,16.9479,16.8534,16.8628,112012.0
2024-08-28 10:30:00,17.84,17.85,17.78,17.78,47921.0,16.8628,16.8723,16.8061,16.8061,47921.0
2024-08-28 11:00:00,17.78,17.86,17.75,17.82,132462.0,16.8061,16.8817,16.7778,16.8439,132462.0
2024-08-28 11:30:00,17.82,17.83,17.78,17.78,69844.0,16.8439,16.8534,16.8061,16.8061,69844.0
2024-08-28 12:00:00,17.78,17.81,17.75,17.79,73570.0,16.8061,16.8345,16.7778,16.8156,73570.0
2024-08-28 12:30:00,17.78,17.8,17.75,17.79,52866.0,16.8061,16.825,16.7778,16.8156,52866.0
2024-08-28 13:00:00,17.79,17.82,17.76,17.8,55783.0,16.8156,16.8439,16.7872,16.825,55783.0
2024-08-28 13:30:00,17.8,17.81,17.7,17.71,124137.0,16.825,16.8345,16.7305,16.74,124137.0
2024-08-28 14:00:00,17.72,17.75,17.7,17.71,104798.0,16.7494,16.7778,16.7305,16.74,104798.0
2024-08-28 14:30:00,17.71,17.74,17.69,17.73,147854.0,16.74,16.7683,16.721,16.7589,147854.0
2024-08-28 15:00:00,17.72,17.76,17.69,17.72,155561.0,16.7494,16.7872,16.721,16.7494,155561.0
2024-08-28 15:30:00,17.73,17.75,17.66,17.67,592971.0,16.7589,16.7778,16.6927,16.7021,592971.0
2024-08-29 09:30:00,17.69,17.7,17.51,17.52,62202.0,16.721,16.7305,16.5509,16.5604,62202.0
2024-08-29 10:00:00,17.51,17.67,17.51,17.63,49822.0,16.5509,16.7021,16.5509,16.6643,49822.0
2024-08-29 10:30:00,17.63,17.64,17.47,17.48,66375.0,16.6643,16.6738,16.5131,16.5226,66375.0
2024-08-29 11:00:00,17.47,17.48,17.42,17.44,71019.0,16.5131,16.5226,16.4658,16.4847,71019.0
2024-08-29 11:30:00,17.44,17.49,17.43,17.49,45462.0,16.4847,16.532,16.4753,16.532,45462.0
2024-08-29 12:00:00,17.49,17.53,17.45,17.52,57960.0,16.532,16.5698,16.4942,16.5604,57960.0
2024-08-29 12:30:00,17.53,17.54,17.48,17.49,63871.0,16.5698,16.5793,16.5226,16.532,63871.0
2024-08-29 13:00:00,17.49,17.51,17.46,17.51,40732.0,16.532,16.5509,16.5036,16.5509,40732.0
2024-08-29 13:30:00,17.51,17.57,17.5,17.54,39569.0,16.5509,16.6076,16.5415,16.5793,39569.0
2024-08-29 14:00:00,17.54,17.55,17.51,17.53,56076.0,16.5793,16.5887,16.5509,16.5698,56076.0
2024-08-29 14:30:00,17.53,17.55,17.48,17.52,125759.0,16.5698,16.5887,16.5226,16.5604,125759.0
2024-08-29 15:00:00,17.52,17.58,17.5,17.57,121593.0,16.5604,16.6171,16.5415,16.6076,121593.0
2024-08-29 15:30:00,17.58,17.61,17.51,17.61,513566.0,16.6171,16.6454,16.5509,16.6454,513566.0
2024-08-30 09:30:00,17.74,17.85,17.64,17.71,76433.0,16.7683,16.8723,16.6738,16.74,76433.0
2024-08-30 10:00:00,17.71,17.76,17.7,17.76,64057.0,16.74,16.7872,16.7305,16.7872,64057.0
2024-08-30 10:30:00,17.76,17.8,17.65,17.66,85111.0,16.7872,16.825,16.6832,16.6927,85111.0
2024-08-30 11:00:00,17.66,17.67,17.6,17.63,64154.0,16.6927,16.7021,16.636,16.6643,64154.0
2024-08-30 11:30:00,17.62,17.67,17.6,17.66,49496.0,16.6549,16.7021,16.636,16.6927,49496.0
2024-08-30 12:00:00,17.66,17.7,17.61,17.61,48389.0,16.6927,16.7305,16.6454,16.6454,48389.0
2024-08-30 12:30:00,17.61,17.64,17.57,17.64,54495.0,16.6454,16.6738,16.6076,16.6738,54495.0
2024-08-30 13:00:00,17.63,17.68,17.62,17.66,52183.0,16.6643,16.7116,16.6549,16.6927,52183.0
2024-08-30 13:30:00,17.66,17.67,17.65,17.66,26460.0,16.6927,16.7021,16.6832,16.6927,26460.0
2024-08-30 14:00:00,17.66,17.7,17.65,17.69,51773.0,16.6927,16.7305,16.6832,16.721,51773.0
2024-08-30 14:30:00,17.69,17.73,17.66,17.71,95892.0,16.721,16.7589,16.6927,16.74,95892.0
2024-08-30 15:00:00,17.71,17.76,17.7,17.75,121590.0,16.74,16.7872,16.7305,16.7778,121590.0
2024-08-30 15:30:00,17.76,17.83,17.71,17.8,527289.0,16.7872,16.8534,16.74,16.825,527289.0
2024-09-03 09:30:00,17.71,17.79,17.68,17.75,137551.0,16.74,16.8156,16.7116,16.7778,137551.0
2024-09-03 10:00:00,17.74,17.79,17.67,17.73,94177.0,16.7683,16.8156,16.7021,16.7589,94177.0
2024-09-03 10:30:00,17.73,17.81,17.72,17.78,151403.0,16.7589,16.8345,16.7494,16.8061,151403.0
2024-09-03 11:00:00,17.78,17.84,17.77,17.82,278683.0,16.8061,16.8628,16.7967,16.8439,278683.0
2024-09-03 11:30:00,17.82,17.85,17.79,17.84,202687.0,16.8439,16.8723,16.8156,16.8628,202687.0
2024-09-03 12:00:00,17.85,17.88,17.85,17.87,71682.0,16.8723,16.9006,16.8723,16.8912,71682.0
2024-09-03 12:30:00,17.87,17.88,17.83,17.84,66486.0,16.8912,16.9006,16.8534,16.8628,66486.0
2024-09-03 13:00:00,17.84,17.86,17.83,17.84,69980.0,16.8628,16.8817,16.8534,16.8628,69980.0
2024-09-03 13:30:00,17.84,17.87,17.83,17.86,79938.0,16.8628,16.8912,16.8534,16.8817,79938.0
2024-09-03 14:00:00,17.85,17.91,17.83,17.91,105161.0,16.8723,16.929,16.8534,16.929,105161.0
2024-09-03 14:30:00,17.9,17.91,17.88,17.91,95902.0,16.9195,16.929,16.9006,16.929,95902.0
2024-09-03 15:00:00,17.9,17.91,17.86,17.87,137489.0,16.9195,16.929,16.8817,16.8912,137489.0
2024-09-03 15:30:00,17.87,17.95,17.82,17.94,504387.0,16.8912,16.9668,16.8439,16.9574,504387.0
2024-09-04 09:30:00,17.94,18.19,17.94,18.19,214117.0,16.9574,17.1937,16.9574,17.1937,214117.0
2024-09-04 10:00:00,18.18,18.19,18.11,18.16,745605.0,17.1842,17.1937,17.118,17.1653,745605.0
2024-09-04 10:30:00,18.16,18.17,18.05,18.05,305236.0,17.1653,17.1748,17.0613,17.0613,305236.0
2024-09-04 11:00:00,18.06,18.08,17.94,17.95,149579.0,17.0708,17.0897,16.9574,16.9668,149579.0
2024-09-04 11:30:00,17.95,18.0,17.93,17.98,280917.0,16.9668,17.0141,16.9479,16.9952,280917.0
2024-09-04 12:00:00,17.98,17.98,17.92,17.96,105217.0,16.9952,16.9952,16.9385,16.9763,105217.0
2024-09-04 12:30:00,17.96,17.96,17.88,17.91,101752.0,16.9763,16.9763,16.9006,16.929,101752.0
2024-09-04 13:00:00,17.92,17.94,17.83,17.86,67033.0,16.9385,16.9574,16.8534,16.8817,67033.0
2024-09-04 13:30:00,17.86,17.86,17.8,17.8,202932.0,16.8817,16.8817,16.825,16.825,202932.0
2024-09-04 14:00:00,17.8,17.82,17.79,17.8,233404.0,16.825,16.8439,16.8156,16.825,233404.0
2024-09-04 14:30:00,17.8,17.91,17.79,17.85,1915685.0,16.825,16.929,16.8156,16.8723,1915685.0
2024-09-04 15:00:00,17.86,17.95,17.85,17.94,303577.0,16.8817,16.9668,16.8723,16.9574,303577.0
2024-09-04 15:30:00,17.94,17.94,17.89,17.92,1007791.0,16.9574,16.9574,16.9101,16.9385,1007791.0
2024-09-05 09:30:00,18.15,18.42,18.13,18.39,137937.0,17.1559,17.4111,17.1369,17.3827,137937.0
2024-09-05 10:00:00,18.39,18.43,18.31,18.41,262979.0,17.3827,17.4205,17.3071,17.4016,262979.0
2024-09-05 10:30:00,18.41,18.47,18.35,18.37,111000.0,17.4016,17.4583,17.3449,17.3638,111000.0
2024-09-05 11:00:00,18.38,18.38,18.26,18.28,83774.0,17.3733,17.3733,17.2598,17.2787,83774.0
2024-09-05 11:30:00,18.28,18.29,18.18,18.2,91689.0,17.2787,17.2882,17.1842,17.2031,91689.0
2024-09-05 12:00:00,18.2,18.2,18.12,18.16,62784.0,17.2031,17.2031,17.1275,17.1653,62784.0
2024-09-05 12:30:00,18.16,18.16,18.09,18.14,66078.0,17.1653,17.1653,17.0991,17.1464,66078.0
2024-09-05 13:00:00,18.13,18.16,18.11,18.14,41326.0,17.1369,17.1653,17.118,17.1464,41326.0
2024-09-05 13:30:00,18.14,18.14,18.05,18.1,116921.0,17.1464,17.1464,17.0613,17.1086,116921.0
2024-09-05 14:00:00,18.1,18.1,18.02,18.03,121398.0,17.1086,17.1086,17.033,17.0424,121398.0
2024-09-05 14:30:00,18.03,18.05,18.01,18.02,98084.0,17.0424,17.0613,17.0235,17.033,98084.0
2024-09-05 15:00:00,18.02,18.02,17.95,18.01,151438.0,17.033,17.033,16.9668,17.0235,151438.0
2024-09-05 15:30:00,18.01,18.03,17.96,18.01,928116.0,17.0235,17.0424,16.9763,17.0235,928116.0
2024-09-06 09:30:00,18.0,18.13,17.96,18.1,395957.0,17.0141,17.1369,16.9763,17.1086,395957.0
2024-09-06 10:00:00,18.1,18.12,17.95,17.96,220991.0,17.1086,17.1275,16.9668,16.9763,220991.0
2024-09-06 10:30:00,17.96,17.98,17.91,17.92,53979.0,16.9763,16.9952,16.929,16.9385,53979.0
2024-09-06 11:00:00,17.93,18.02,17.87,17.89,486695.0,16.9479,17.033,16.8912,16.9101,486695.0
2024-09-06 11:30:00,17.89,17.92,17.87,17.9,109853.0,16.9101,16.9385,16.8912,16.9195,109853.0
2024-09-06 12:00:00,17.89,17.92,17.88,17.89,122586.0,16.9101,16.9385,16.9006,16.9101,122586.0
2024-09-06 12:30:00,17.89,17.92,17.88,17.89,278289.0,16.9101,16.9385,16.9006,16.9101,278289.0
2024-09-06 13:00:00,17.9,17.93,17.88,17.93,130010.0,16.9195,16.9479,16.9006,16.9479,130010.0
2024-09-06 13:30:00,17.93,17.93,17.89,17.9,120775.0,16.9479,16.9479,16.9101,16.9195,120775.0
2024-09-06 14:00:00,17.91,17.91,17.88,17.89,157424.0,16.929,16.929,16.9006,16.9101,157424.0
2024-09-06 14:30:00,17.89,17.92,17.89,17.91,240124.0,16.9101,16.9385,16.9101,16.929,240124.0
2024-09-06 15:00:00,17.91,17.96,17.9,17.95,325431.0,16.929,16.9763,16.9195,16.9668,325431.0
2024-09-06 15:30:00,17.95,17.98,17.89,17.95,1046716.0,16.9668,16.9952,16.9101,16.9668,1046716.0
2024-09-09 09:30:00,17.91,17.96,17.63,17.74,247489.0,16.929,16.9763,16.6643,16.7683,247489.0
2024-09-09 10:00:00,17.73,17.81,17.72,17.79,286226.0,16.7589,16.8345,16.7494,16.8156,286226.0
2024-09-09 10:30:00,17.79,17.88,17.78,17.8,485241.0,16.8156,16.9006,16.8061,16.825,485241.0
2024-09-09 11:00:00,17.8,17.81,17.71,17.73,403131.0,16.825,16.8345,16.74,16.7589,403131.0
2024-09-09 11:30:00,17.73,17.81,17.69,17.78,248885.0,16.7589,16.8345,16.721,16.8061,248885.0
2024-09-09 12:00:00,17.78,17.84,17.78,17.82,256730.0,16.8061,16.8628,16.8061,16.8439,256730.0
2024-09-09 12:30:00,17.82,17.93,17.81,17.92,329723.0,16.8439,16.9479,16.8345,16.9385,329723.0
2024-09-09 13:00:00,17.93,17.95,17.88,17.89,349828.0,16.9479,16.9668,16.9006,16.9101,349828.0
2024-09-09 13:30:00,17.88,17.95,17.87,17.95,314464.0,16.9006,16.9668,16.8912,16.9668,314464.0
2024-09-09 14:00:00,17.94,18.0,17.94,17.98,533024.0,16.9574,17.0141,16.9574,16.9952,533024.0
2024-09-09 14:30:00,17.98,17.99,17.9,17.94,347737.0,16.9952,17.0046,16.9195,16.9574,347737.0
2024-09-09 15:00:00,17.94,18.0,17.9,17.99,440475.0,16.9574,17.0141,16.9195,17.0046,440475.0
2024-09-09 15:30:00,17.99,18.02,17.96,17.98,1013304.0,17.0046,17.033,16.9763,16.9952,1013304.0
2024-09-10 09:30:00,17.99,18.01,17.88,17.89,183122.0,17.0046,17.0235,16.9006,16.9101,183122.0
2024-09-10 10:00:00,17.89,17.96,17.85,17.91,448006.0,16.9101,16.9763,16.8723,16.929,448006.0
2024-09-10 10:30:00,17.91,17.99,17.89,17.96,641256.0,16.929,17.0046,16.9101,16.9763,641256.0
2024-09-10 11:00:00,17.96,17.99,17.9,17.94,461452.0,16.9763,17.0046,16.9195,16.9574,461452.0
2024-09-10 11:30:00,17.94,18.05,17.94,18.02,2868420.0,16.9574,17.0613,16.9574,17.033,2868420.0
2024-09-10 12:00:00,18.02,18.02,17.94,18.01,322959.0,17.033,17.033,16.9574,17.0235,322959.0
2024-09-10 12:30:00,18.01,18.05,17.96,18.05,240206.0,17.0235,17.0613,16.9763,17.0613,240206.0
2024-09-10 13:00:00,18.05,18.1,18.04,18.05,278267.0,17.0613,17.1086,17.0519,17.0613,278267.0
2024-09-10 13:30:00,18.05,18.11,18.05,18.11,299106.0,17.0613,17.118,17.0613,17.118,299106.0
2024-09-10 14:00:00,18.11,18.17,18.1,18.16,330287.0,17.118,17.1748,17.1086,17.1653,330287.0
2024-09-10 14:30:00,18.16,18.26,18.16,18.25,302920.0,17.1653,17.2598,17.1653,17.2504,302920.0
2024-09-10 15:00:00,18.25,18.26,18.2,18.23,380695.0,17.2504,17.2598,17.2031,17.2315,380695.0
2024-09-10 15:30:00,18.23,18.25,18.15,18.23,765724.0,17.2315,17.2504,17.1559,17.2315,765724.0
2024-09-11 09:30:00,18.08,18.19,18.0,18.07,213605.0,17.0897,17.1937,17.0141,17.0802,213605.0
2024-09-11 10:00:00,18.06,18.06,17.94,17.96,209695.0,17.0708,17.0708,16.9574,16.9763,209695.0
2024-09-11 10:30:00,17.97,18.03,17.95,18.03,182407.0,16.9857,17.0424,16.9668,17.0424,182407.0
2024-09-11 11:00:00,18.03,18.05,17.97,18.0,196724.0,17.0424,17.0613,16.9857,17.0141,196724.0
2024-09-11 11:30:00,18.01,18.05,17.94,17.96,200662.0,17.0235,17.0613,16.9574,16.9763,200662.0
2024-09-11 12:00:00,17.96,18.05,17.95,18.05,209216.0,16.9763,17.0613,16.9668,17.0613,209216.0
2024-09-11 12:30:00,18.05,18.09,18.03,18.07,151952.0,17.0613,17.0991,17.0424,17.0802,151952.0
2024-09-11 13:00:00,18.07,18.12,18.04,18.08,177330.0,17.0802,17.1275,17.0519,17.0897,177330.0
2024-09-11 13:30:00,18.08,18.11,18.06,18.11,191474.0,17.0897,17.118,17.0708,17.118,191474.0
2024-09-11 14:00:00,18.11,18.13,18.1,18.13,133002.0,17.118,17.1369,17.1086,17.1369,133002.0
2024-09-11 14:30:00,18.13,18.2,18.12,18.16,173037.0,17.1369,17.2031,17.1275,17.1653,173037.0
2024-09-11 15:00:00,18.16,18.2,18.14,18.19,205390.0,17.1653,17.2031,17.1464,17.1937,205390.0
2024-09-11 15:30:00,18.19,18.31,18.16,18.29,688332.0,17.1937,17.3071,17.1653,17.2882,688332.0
2024-09-12 09:30:00,18.28,18.43,18.28,18.3,162544.0,17.2787,17.4205,17.2787,17.2976,162544.0
2024-09-12 10:00:00,18.29,18.49,18.26,18.48,622049.0,17.2882,17.4772,17.2598,17.4678,622049.0
2024-09-12 10:30:00,18.47,18.59,18.46,18.54,385467.0,17.4583,17.5718,17.4489,17.5245,385467.0
2024-09-12 11:00:00,18.54,18.58,18.52,18.53,468942.0,17.5245,17.5623,17.5056,17.515,468942.0
2024-09-12 11:30:00,18.53,18.56,18.46,18.5,311714.0,17.515,17.5434,17.4489,17.4867,311714.0
2024-09-12 12:00:00,18.5,18.51,18.46,18.5,355054.0,17.4867,17.4961,17.4489,17.4867,355054.0
2024-09-12 12:30:00,18.5,18.54,18.49,18.54,219758.0,17.4867,17.5245,17.4772,17.5245,219758.0
2024-09-12 13:00:00,18.54,18.6,18.52,18.6,292600.0,17.5245,17.5812,17.5056,17.5812,292600.0
2024-09-12 13:30:00,18.59,18.69,18.59,18.69,227471.0,17.5718,17.6663,17.5718,17.6663,227471.0
2024-09-12 14:00:00,18.69,18.69,18.6,18.64,298035.0,17.6663,17.6663,17.5812,17.619,298035.0
2024-09-12 14:30:00,18.64,18.65,18.52,18.55,348876.0,17.619,17.6285,17.5056,17.5339,348876.0
2024-09-12 15:00:00,18.55,18.59,18.53,18.57,315401.0,17.5339,17.5718,17.515,17.5528,315401.0
2024-09-12 15:30:00,18.57,18.65,18.56,18.61,974672.0,17.5528,17.6285,17.5434,17.5907,974672.0
2024-09-13 09:30:00,18.78,18.79,18.47,18.53,522390.0,17.7513,17.7608,17.4583,17.515,522390.0
2024-09-13 10:00:00,18.55,18.64,18.49,18.59,357020.0,17.5339,17.619,17.4772,17.5718,357020.0
2024-09-13 10:30:00,18.6,18.62,18.47,18.56,345550.0,17.5812,17.6001,17.4583,17.5434,345550.0
2024-09-13 11:00:00,18.55,18.59,18.53,18.57,206994.0,17.5339,17.5718,17.515,17.5528,206994.0
2024-09-13 11:30:00,18.57,18.65,18.57,18.64,177673.0,17.5528,17.6285,17.5528,17.619,177673.0
2024-09-13 12:00:00,18.65,18.7,18.62,18.66,233612.0,17.6285,17.6757,17.6001,17.6379,233612.0
2024-09-13 12:30:00,18.65,18.7,18.64,18.69,162454.0,17.6285,17.6757,17.619,17.6663,162454.0
2024-09-13 13:00:00,18.69,18.7,18.65,18.7,171136.0,17.6663,17.6757,17.6285,17.6757,171136.0
2024-09-13 13:30:00,18.7,18.71,18.65,18.67,171060.0,17.6757,17.6852,17.6285,17.6474,171060.0
2024-09-13 14:00:00,18.67,18.71,18.64,18.66,202087.0,17.6474,17.6852,17.619,17.6379,202087.0
2024-09-13 14:30:00,18.66,18.69,18.64,18.67,165006.0,17.6379,17.6663,17.619,17.6474,165006.0
2024-09-13 15:00:00,18.67,18.74,18.66,18.73,306737.0,17.6474,17.7135,17.6379,17.7041,306737.0
2024-09-13 15:30:00,18.73,18.79,18.72,18.78,751577.0,17.7041,17.7608,17.6946,17.7513,751577.0
2024-09-16 09:30:00,18.89,18.9,18.71,18.76,197733.0,17.8553,17.8648,17.6852,17.7324,197733.0
2024-09-16 10:00:00,18.77,18.8,18.71,18.73,189907.0,17.7419,17.7703,17.6852,17.7041,189907.0
2024-09-16 10:30:00,18.73,18.77,18.68,18.69,324206.0,17.7041,17.7419,17.6568,17.6663,324206.0
2024-09-16 11:00:00,18.69,18.72,18.65,18.66,74897.0,17.6663,17.6946,17.6285,17.6379,74897.0
2024-09-16 11:30:00,18.66,18.69,18.62,18.64,95316.0,17.6379,17.6663,17.6001,17.619,95316.0
2024-09-16 12:00:00,18.65,18.68,18.63,18.66,67012.0,17.6285,17.6568,17.6096,17.6379,67012.0
2024-09-16 12:30:00,18.66,18.69,18.64,18.69,51668.0,17.6379,17.6663,17.619,17.6663,51668.0
2024-09-16 13:00:00,18.69,18.69,18.64,18.66,23397.0,17.6663,17.6663,17.619,17.6379,23397.0
2024-09-16 13:30:00,18.66,18.69,18.65,18.68,32626.0,17.6379,17.6663,17.6285,17.6568,32626.0
2024-09-16 14:00:00,18.68,18.7,18.66,18.7,23549.0,17.6568,17.6757,17.6379,17.6757,23549.0
2024-09-16 14:30:00,18.7,18.71,18.64,18.68,83844.0,17.6757,17.6852,17.619,17.6568,83844.0
2024-09-16 15:00:00,18.68,18.69,18.64,18.69,93549.0,17.6568,17.6663,17.619,17.6663,93549.0
2024-09-16 15:30:00,18.69,18.71,18.63,18.64,589095.0,17.6663,17.6852,17.6096,17.619,589095.0
2024-09-17 09:30:00,18.59,18.64,18.15,18.17,334179.0,17.5718,17.619,17.1559,17.1748,334179.0
2024-09-17 10:00:00,18.17,18.33,18.13,18.27,681511.0,17.1748,17.326,17.1369,17.2693,681511.0
2024-09-17 10:30:00,18.28,18.31,18.18,18.2,521438.0,17.2787,17.3071,17.1842,17.2031,521438.0
2024-09-17 11:00:00,18.2,18.21,18.14,18.18,349091.0,17.2031,17.2126,17.1464,17.1842,349091.0
2024-09-17 11:30:00,18.18,18.19,17.98,18.04,483311.0,17.1842,17.1937,16.9952,17.0519,483311.0
2024-09-17 12:00:00,18.04,18.06,17.94,17.96,309921.0,17.0519,17.0708,16.9574,16.9763,309921.0
2024-09-17 12:30:00,17.96,18.12,17.94,18.06,371919.0,16.9763,17.1275,16.9574,17.0708,371919.0
2024-09-17 13:00:00,18.05,18.14,18.05,18.12,202845.0,17.0613,17.1464,17.0613,17.1275,202845.0
2024-09-17 13:30:00,18.12,18.12,18.04,18.1,235825.0,17.1275,17.1275,17.0519,17.1086,235825.0
2024-09-17 14:00:00,18.09,18.12,18.05,18.11,239752.0,17.0991,17.1275,17.0613,17.118,239752.0
2024-09-17 14:30:00,18.11,18.12,18.06,18.1,243214.0,17.118,17.1275,17.0708,17.1086,243214.0
2024-09-17 15:00:00,18.1,18.17,18.08,18.09,352765.0,17.1086,17.1748,17.0897,17.0991,352765.0
2024-09-17 15:30:00,18.08,18.21,18.06,18.19,654161.0,17.0897,17.2126,17.0708,17.1937,654161.0
2024-09-18 09:30:00,18.21,18.32,18.15,18.16,148453.0,17.2126,17.3165,17.1559,17.1653,148453.0
2024-09-18 10:00:00,18.16,18.28,18.16,18.17,377845.0,17.1653,17.2787,17.1653,17.1748,377845.0
2024-09-18 10:30:00,18.18,18.21,18.13,18.19,49216.0,17.1842,17.2126,17.1369,17.1937,49216.0
2024-09-18 11:00:00,18.19,18.23,18.15,18.16,51509.0,17.1937,17.2315,17.1559,17.1653,51509.0
2024-09-18 11:30:00,18.16,18.19,18.13,18.13,47282.0,17.1653,17.1937,17.1369,17.1369,47282.0
2024-09-18 12:00:00,18.14,18.17,18.12,18.16,30163.0,17.1464,17.1748,17.1275,17.1653,30163.0
2024-09-18 12:30:00,18.16,18.19,18.13,18.14,39043.0,17.1653,17.1937,17.1369,17.1464,39043.0
2024-09-18 13:00:00,18.14,18.17,18.12,18.15,53099.0,17.1464,17.1748,17.1275,17.1559,53099.0
2024-09-18 13:30:00,18.15,18.18,18.13,18.16,58231.0,17.1559,17.1842,17.1369,17.1653,58231.0
2024-09-18 14:00:00,18.15,18.39,18.14,18.23,232739.0,17.1559,17.3827,17.1464,17.2315,232739.0
2024-09-18 14:30:00,18.23,18.27,18.1,18.12,275149.0,17.2315,17.2693,17.1086,17.1275,275149.0
2024-09-18 15:00:00,18.12,18.16,18.05,18.11,310481.0,17.1275,17.1653,17.0613,17.118,310481.0
2024-09-18 15:30:00,18.1,18.1,17.97,18.03,513005.0,17.1086,17.1086,16.9857,17.0424,513005.0
2024-09-19 09:30:00,18.12,18.16,17.86,17.89,117367.0,17.1275,17.1653,16.8817,16.9101,117367.0
2024-09-19 10:00:00,17.9,17.97,17.79,17.84,232404.0,16.9195,16.9857,16.8156,16.8628,232404.0
2024-09-19 10:30:00,17.84,17.89,17.76,17.77,154482.0,16.8628,16.9101,16.7872,16.7967,154482.0
2024-09-19 11:00:00,17.77,17.8,17.76,17.79,104962.0,16.7967,16.825,16.7872,16.8156,104962.0
2024-09-19 11:30:00,17.79,17.81,17.73,17.74,150613.0,16.8156,16.8345,16.7589,16.7683,150613.0
2024-09-19 12:00:00,17.74,17.76,17.67,17.69,199586.0,16.7683,16.7872,16.7021,16.721,199586.0
2024-09-19 12:30:00,17.69,17.82,17.68,17.78,207598.0,16.721,16.8439,16.7116,16.8061,207598.0
2024-09-19 13:00:00,17.79,17.85,17.78,17.8,189521.0,16.8156,16.8723,16.8061,16.825,189521.0
2024-09-19 13:30:00,17.8,17.83,17.79,17.82,154775.0,16.825,16.8534,16.8156,16.8439,154775.0
2024-09-19 14:00:00,17.82,17.96,17.82,17.96,285103.0,16.8439,16.9763,16.8439,16.9763,285103.0
2024-09-19 14:30:00,17.95,18.02,17.95,18.0,185406.0,16.9668,17.033,16.9668,17.0141,185406.0
2024-09-19 15:00:00,18.0,18.03,17.93,17.95,376978.0,17.0141,17.0424,16.9479,16.9668,376978.0
2024-09-19 15:30:00,17.95,17.95,17.88,17.91,1056530.0,16.9668,16.9668,16.9006,16.929,1056530.0
2024-09-20 09:30:00,17.82,17.98,17.82,17.96,407989.0,16.8439,16.9952,16.8439,16.9763,407989.0
2024-09-20 10:00:00,17.96,18.0,17.91,17.94,217411.0,16.9763,17.0141,16.929,16.9574,217411.0
2024-09-20 10:30:00,17.94,17.98,17.9,17.96,120972.0,16.9574,16.9952,16.9195,16.9763,120972.0
2024-09-20 11:00:00,17.96,17.99,17.94,17.98,107949.0,16.9763,17.0046,16.9574,16.9952,107949.0
2024-09-20 11:30:00,17.97,18.02,17.95,17.98,127556.0,16.9857,17.033,16.9668,16.9952,127556.0
2024-09-20 12:00:00,17.97,17.97,17.9,17.91,118986.0,16.9857,16.9857,16.9195,16.929,118986.0
2024-09-20 12:30:00,17.91,17.93,17.88,17.91,117810.0,16.929,16.9479,16.9006,16.929,117810.0
2024-09-20 13:00:00,17.91,17.92,17.85,17.86,129951.0,16.929,16.9385,16.8723,16.8817,129951.0
2024-09-20 13:30:00,17.86,17.92,17.85,17.89,111503.0,16.8817,16.9385,16.8723,16.9101,111503.0
2024-09-20 14:00:00,17.89,17.9,17.82,17.83,119709.0,16.9101,16.9195,16.8439,16.8534,119709.0
2024-09-20 14:30:00,17.83,17.87,17.81,17.85,127410.0,16.8534,16.8912,16.8345,16.8723,127410.0
2024-09-20 15:00:00,17.86,17.87,17.82,17.84,193107.0,16.8817,16.8912,16.8439,16.8628,193107.0
2024-09-20 15:30:00,17.84,17.94,17.82,17.94,579788.0,16.8628,16.9574,16.8439,16.9574,579788.0
2024-09-23 09:30:00,18.02,18.19,18.0,18.14,99455.0,17.033,17.1937,17.0141,17.1464,99455.0
2024-09-23 10:00:00,18.14,18.21,18.13,18.2,101080.0,17.1464,17.2126,17.1369,17.2031,101080.0
2024-09-23 10:30:00,18.2,18.24,18.18,18.21,87947.0,17.2031,17.2409,17.1842,17.2126,87947.0
2024-09-23 11:00:00,18.21,18.25,18.2,18.25,133146.0,17.2126,17.2504,17.2031,17.2504,133146.0
2024-09-23 11:30:00,18.25,18.27,18.23,18.26,101416.0,17.2504,17.2693,17.2315,17.2598,101416.0
2024-09-23 12:00:00,18.25,18.26,18.18,18.21,70507.0,17.2504,17.2598,17.1842,17.2126,70507.0
2024-09-23 12:30:00,18.21,18.23,18.2,18.21,40040.0,17.2126,17.2315,17.2031,17.2126,40040.0
2024-09-23 13:00:00,18.21,18.23,18.19,18.23,28882.0,17.2126,17.2315,17.1937,17.2315,28882.0
2024-09-23 13:30:00,18.23,18.24,18.2,18.23,52303.0,17.2315,17.2409,17.2031,17.2315,52303.0
2024-09-23 14:00:00,18.23,18.24,18.18,18.2,128354.0,17.2315,17.2409,17.1842,17.2031,128354.0
2024-09-23 14:30:00,18.2,18.24,18.19,18.21,60596.0,17.2031,17.2409,17.1937,17.2126,60596.0
2024-09-23 15:00:00,18.21,18.24,18.19,18.23,78891.0,17.2126,17.2409,17.1937,17.2315,78891.0
2024-09-23 15:30:00,18.24,18.25,18.16,18.17,457595.0,17.2409,17.2504,17.1653,17.1748,457595.0
2024-09-24 09:30:00,18.06,18.29,18.0,18.28,76324.0,17.0708,17.2882,17.0141,17.2787,76324.0
2024-09-24 10:00:00,18.28,18.29,18.22,18.23,55116.0,17.2787,17.2882,17.222,17.2315,55116.0
2024-09-24 10:30:00,18.23,18.28,18.21,18.21,45338.0,17.2315,17.2787,17.2126,17.2126,45338.0
2024-09-24 11:00:00,18.21,18.21,18.16,18.16,30923.0,17.2126,17.2126,17.1653,17.1653,30923.0
2024-09-24 11:30:00,18.16,18.19,18.09,18.09,70553.0,17.1653,17.1937,17.0991,17.0991,70553.0
2024-09-24 12:00:00,18.1,18.19,18.07,18.17,104248.0,17.1086,17.1937,17.0802,17.1748,104248.0
2024-09-24 12:30:00,18.17,18.22,18.17,18.19,31650.0,17.1748,17.222,17.1748,17.1937,31650.0
2024-09-24 13:00:00,18.19,18.23,18.18,18.22,41206.0,17.1937,17.2315,17.1842,17.222,41206.0
2024-09-24 13:30:00,18.23,18.27,18.22,18.27,27084.0,17.2315,17.2693,17.222,17.2693,27084.0
2024-09-24 14:00:00,18.27,18.28,18.22,18.25,32731.0,17.2693,17.2787,17.222,17.2504,32731.0
2024-09-24 14:30:00,18.24,18.25,18.2,18.21,51855.0,17.2409,17.2504,17.2031,17.2126,51855.0
2024-09-24 15:00:00,18.21,18.24,18.2,18.23,61197.0,17.2126,17.2409,17.2031,17.2315,61197.0
2024-09-24 15:30:00,18.22,18.26,18.18,18.25,267305.0,17.222,17.2598,17.1842,17.2504,267305.0
2024-09-25 09:30:00,18.29,18.35,18.22,18.26,121051.0,17.2882,17.3449,17.222,17.2598,121051.0
2024-09-25 10:00:00,18.27,18.27,18.18,18.23,37366.0,17.2693,17.2693,17.1842,17.2315,37366.0
2024-09-25 10:30:00,18.23,18.27,18.22,18.25,47802.0,17.2315,17.2693,17.222,17.2504,47802.0
2024-09-25 11:00:00,18.26,18.27,18.21,18.25,37559.0,17.2598,17.2693,17.2126,17.2504,37559.0
2024-09-25 11:30:00,18.25,18.27,18.23,18.27,21957.0,17.2504,17.2693,17.2315,17.2693,21957.0
2024-09-25 12:00:00,18.27,18.31,18.27,18.3,60359.0,17.2693,17.3071,17.2693,17.2976,60359.0
2024-09-25 12:30:00,18.3,18.3,18.26,18.27,43684.0,17.2976,17.2976,17.2598,17.2693,43684.0
2024-09-25 13:00:00,18.27,18.27,18.23,18.23,27588.0,17.2693,17.2693,17.2315,17.2315,27588.0
2024-09-25 13:30:00,18.23,18.28,18.21,18.28,77630.0,17.2315,17.2787,17.2126,17.2787,77630.0
2024-09-25 14:00:00,18.28,18.29,18.24,18.28,62766.0,17.2787,17.2882,17.2409,17.2787,62766.0
2024-09-25 14:30:00,18.28,18.28,18.26,18.28,61127.0,17.2787,17.2787,17.2598,17.2787,61127.0
2024-09-25 15:00:00,18.28,18.28,18.18,18.2,114651.0,17.2787,17.2787,17.1842,17.2031,114651.0
2024-09-25 15:30:00,18.2,18.2,18.11,18.16,356462.0,17.2031,17.2031,17.118,17.1653,356462.0
2024-09-26 09:30:00,18.21,18.27,18.17,18.18,69014.0,17.2126,17.2693,17.1748,17.1842,69014.0
2024-09-26 10:00:00,18.18,18.21,18.11,18.12,129430.0,17.1842,17.2126,17.118,17.1275,129430.0
2024-09-26 10:30:00,18.13,18.15,18.09,18.14,65770.0,17.1369,17.1559,17.0991,17.1464,65770.0
2024-09-26 11:00:00,18.14,18.16,18.06,18.07,78608.0,17.1464,17.1653,17.0708,17.0802,78608.0
2024-09-26 11:30:00,18.07,18.08,18.02,18.03,30499.0,17.0802,17.0897,17.033,17.0424,30499.0
2024-09-26 12:00:00,18.03,18.08,18.01,18.03,38913.0,17.0424,17.0897,17.0235,17.0424,38913.0
2024-09-26 12:30:00,18.03,18.11,18.01,18.05,206277.0,17.0424,17.118,17.0235,17.0613,206277.0
2024-09-26 13:00:00,18.05,18.14,18.05,18.09,69783.0,17.0613,17.1464,17.0613,17.0991,69783.0
2024-09-26 13:30:00,18.1,18.12,18.08,18.11,87381.0,17.1086,17.1275,17.0897,17.118,87381.0
2024-09-26 14:00:00,18.11,18.12,18.09,18.1,194424.0,17.118,17.1275,17.0991,17.1086,194424.0
2024-09-26 14:30:00,18.1,18.11,18.08,18.1,96580.0,17.1086,17.118,17.0897,17.1086,96580.0
2024-09-26 15:00:00,18.1,18.12,18.06,18.09,503930.0,17.1086,17.1275,17.0708,17.0991,503930.0
2024-09-26 15:30:00,18.1,18.1,18.04,18.05,450419.0,17.1086,17.1086,17.0519,17.0613,450419.0
2024-09-27 09:30:00,18.23,18.26,18.19,18.24,111958.0,17.2315,17.2598,17.1937,17.2409,111958.0
2024-09-27 10:00:00,18.25,18.3,18.19,18.3,82338.0,17.2504,17.2976,17.1937,17.2976,82338.0
2024-09-27 10:30:00,18.3,18.35,18.25,18.3,153124.0,17.2976,17.3449,17.2504,17.2976,153124.0
2024-09-27 11:00:00,18.3,18.33,18.26,18.27,62012.0,17.2976,17.326,17.2598,17.2693,62012.0
2024-09-27 11:30:00,18.28,18.29,18.23,18.23,71989.0,17.2787,17.2882,17.2315,17.2315,71989.0
2024-09-27 12:00:00,18.23,18.29,18.23,18.28,87030.0,17.2315,17.2882,17.2315,17.2787,87030.0
2024-09-27 12:30:00,18.28,18.28,18.24,18.27,112396.0,17.2787,17.2787,17.2409,17.2693,112396.0
2024-09-27 13:00:00,18.27,18.27,18.19,18.23,83328.0,17.2693,17.2693,17.1937,17.2315,83328.0
2024-09-27 13:30:00,18.23,18.26,18.21,18.23,64247.0,17.2315,17.2598,17.2126,17.2315,64247.0
2024-09-27 14:00:00,18.22,18.25,18.2,18.23,55689.0,17.222,17.2504,17.2031,17.2315,55689.0
2024-09-27 14:30:00,18.23,18.23,18.17,18.23,51704.0,17.2315,17.2315,17.1748,17.2315,51704.0
2024-09-27 15:00:00,18.23,18.25,18.22,18.25,69147.0,17.2315,17.2504,17.222,17.2504,69147.0
2024-09-27 15:30:00,18.25,18.25,18.17,18.18,348392.0,17.2504,17.2504,17.1748,17.1842,348392.0
2024-09-30 09:30:00,18.12,18.15,18.01,18.14,75225.0,17.1275,17.1559,17.0235,17.1464,75225.0
2024-09-30 10:00:00,18.13,18.18,18.1,18.11,105042.0,17.1369,17.1842,17.1086,17.118,105042.0
2024-09-30 10:30:00,18.1,18.14,18.05,18.06,57025.0,17.1086,17.1464,17.0613,17.0708,57025.0
2024-09-30 11:00:00,18.07,18.15,18.06,18.1,73354.0,17.0802,17.1559,17.0708,17.1086,73354.0
2024-09-30 11:30:00,18.11,18.16,18.09,18.13,68662.0,17.118,17.1653,17.0991,17.1369,68662.0
2024-09-30 12:00:00,18.14,18.18,18.12,18.18,67304.0,17.1464,17.1842,17.1275,17.1842,67304.0
2024-09-30 12:30:00,18.18,18.18,18.14,18.15,37775.0,17.1842,17.1842,17.1464,17.1559,37775.0
2024-09-30 13:00:00,18.15,18.16,18.11,18.12,57882.0,17.1559,17.1653,17.118,17.1275,57882.0
2024-09-30 13:30:00,18.12,18.14,18.09,18.13,107283.0,17.1275,17.1464,17.0991,17.1369,107283.0
2024-09-30 14:00:00,18.13,18.13,17.98,18.01,102853.0,17.1369,17.1369,16.9952,17.0235,102853.0
2024-09-30 14:30:00,18.01,18.05,17.99,18.0,65790.0,17.0235,17.0613,17.0046,17.0141,65790.0
2024-09-30 15:00:00,18.0,18.02,17.96,18.02,105819.0,17.0141,17.033,16.9763,17.033,105819.0
2024-09-30 15:30:00,18.02,18.16,18.01,18.14,486873.0,17.033,17.1653,17.0235,17.1464,486873.0
2024-10-01 09:30:00,18.17,18.21,17.93,17.93,121622.0,17.1748,17.2126,16.9479,16.9479,121622.0
2024-10-01 10:00:00,17.93,17.97,17.86,17.94,60736.0,16.9479,16.9857,16.8817,16.9574,60736.0
2024-10-01 10:30:00,17.94,18.04,17.93,17.97,43550.0,16.9574,17.0519,16.9479,16.9857,43550.0
2024-10-01 11:00:00,17.96,17.98,17.9,17.95,40965.0,16.9763,16.9952,16.9195,16.9668,40965.0
2024-10-01 11:30:00,17.94,17.97,17.9,17.91,43191.0,16.9574,16.9857,16.9195,16.929,43191.0
2024-10-01 12:00:00,17.91,17.92,17.87,17.88,17938.0,16.929,16.9385,16.8912,16.9006,17938.0
2024-10-01 12:30:00,17.88,17.88,17.83,17.86,46143.0,16.9006,16.9006,16.8534,16.8817,46143.0
2024-10-01 13:00:00,17.86,17.86,17.8,17.8,36355.0,16.8817,16.8817,16.825,16.825,36355.0
2024-10-01 13:30:00,17.8,17.85,17.79,17.85,50316.0,16.825,16.8723,16.8156,16.8723,50316.0
2024-10-01 14:00:00,17.85,17.88,17.85,17.87,44079.0,16.8723,16.9006,16.8723,16.8912,44079.0
2024-10-01 14:30:00,17.87,17.99,17.86,17.98,73806.0,16.8912,17.0046,16.8817,16.9952,73806.0
2024-10-01 15:00:00,17.99,17.99,17.9,17.94,86361.0,17.0046,17.0046,16.9195,16.9574,86361.0
2024-10-01 15:30:00,17.93,17.94,17.89,17.91,340578.0,16.9479,16.9574,16.9101,16.929,340578.0
2024-10-02 09:30:00,17.75,17.82,17.7,17.71,49916.0,16.7778,16.8439,16.7305,16.74,49916.0
2024-10-02 10:00:00,17.71,17.78,17.62,17.66,62519.0,16.74,16.8061,16.6549,16.6927,62519.0
2024-10-02 10:30:00,17.66,17.67,17.57,17.62,120083.0,16.6927,16.7021,16.6076,16.6549,120083.0
2024-10-02 11:00:00,17.62,17.64,17.54,17.57,53096.0,16.6549,16.6738,16.5793,16.6076,53096.0
2024-10-02 11:30:00,17.57,17.6,17.53,17.6,59755.0,16.6076,16.636,16.5698,16.636,59755.0
2024-10-02 12:00:00,17.6,17.63,17.57,17.61,78488.0,16.636,16.6643,16.6076,16.6454,78488.0
2024-10-02 12:30:00,17.6,17.64,17.56,17.57,102644.0,16.636,16.6738,16.5982,16.6076,102644.0
2024-10-02 13:00:00,17.57,17.58,17.51,17.55,99447.0,16.6076,16.6171,16.5509,16.5887,99447.0
2024-10-02 13:30:00,17.55,17.58,17.52,17.56,88678.0,16.5887,16.6171,16.5604,16.5982,88678.0
2024-10-02 14:00:00,17.57,17.57,17.53,17.54,80550.0,16.6076,16.6076,16.5698,16.5793,80550.0
2024-10-02 14:30:00,17.54,17.56,17.49,17.55,136225.0,16.5793,16.5982,16.532,16.5887,136225.0
2024-10-02 15:00:00,17.55,17.63,17.55,17.61,199050.0,16.5887,16.6643,16.5887,16.6454,199050.0
2024-10-02 15:30:00,17.61,17.7,17.58,17.69,605129.0,16.6454,16.7305,16.6171,16.721,605129.0
2024-10-03 09:30:00,17.65,17.78,17.61,17.74,76960.0,16.6832,16.8061,16.6454,16.7683,76960.0
2024-10-03 10:00:00,17.73,17.79,17.65,17.7,183608.0,16.7589,16.8156,16.6832,16.7305,183608.0
2024-10-03 10:30:00,17.7,17.74,17.65,17.66,90261.0,16.7305,16.7683,16.6832,16.6927,90261.0
2024-10-03 11:00:00,17.66,17.68,17.62,17.63,65279.0,16.6927,16.7116,16.6549,16.6643,65279.0
2024-10-03 11:30:00,17.63,17.65,17.59,17.61,96697.0,16.6643,16.6832,16.6265,16.6454,96697.0
2024-10-03 12:00:00,17.61,17.65,17.6,17.61,48128.0,16.6454,16.6832,16.636,16.6454,48128.0
2024-10-03 12:30:00,17.61,17.61,17.53,17.54,38487.0,16.6454,16.6454,16.5698,16.5793,38487.0
2024-10-03 13:00:00,17.54,17.56,17.52,17.54,66578.0,16.5793,16.5982,16.5604,16.5793,66578.0
2024-10-03 13:30:00,17.54,17.58,17.53,17.56,40433.0,16.5793,16.6171,16.5698,16.5982,40433.0
2024-10-03 14:00:00,17.56,17.61,17.55,17.61,49121.0,16.5982,16.6454,16.5887,16.6454,49121.0
2024-10-03 14:30:00,17.61,17.61,17.58,17.59,58345.0,16.6454,16.6454,16.6171,16.6265,58345.0
2024-10-03 15:00:00,17.58,17.61,17.57,17.61,85443.0,16.6171,16.6454,16.6076,16.6454,85443.0
2024-10-03 15:30:00,17.61,17.67,17.59,17.66,391157.0,16.6454,16.7021,16.6265,16.6927,391157.0
2024-10-04 09:30:00,17.54,17.65,17.5,17.53,108221.0,16.5793,16.6832,16.5415,16.5698,108221.0
2024-10-04 10:00:00,17.53,17.61,17.52,17.53,97646.0,16.5698,16.6454,16.5604,16.5698,97646.0
2024-10-04 10:30:00,17.53,17.56,17.48,17.53,101139.0,16.5698,16.5982,16.5226,16.5698,101139.0
2024-10-04 11:00:00,17.54,17.55,17.49,17.51,58950.0,16.5793,16.5887,16.532,16.5509,58950.0
2024-10-04 11:30:00,17.51,17.53,17.48,17.5,43101.0,16.5509,16.5698,16.5226,16.5415,43101.0
2024-10-04 12:00:00,17.5,17.56,17.47,17.48,63060.0,16.5415,16.5982,16.5131,16.5226,63060.0
2024-10-04 12:30:00,17.48,17.54,17.48,17.53,48640.0,16.5226,16.5793,16.5226,16.5698,48640.0
2024-10-04 13:00:00,17.53,17.57,17.52,17.55,45315.0,16.5698,16.6076,16.5604,16.5887,45315.0
2024-10-04 13:30:00,17.56,17.6,17.53,17.54,61402.0,16.5982,16.636,16.5698,16.5793,61402.0
2024-10-04 14:00:00,17.54,17.55,17.51,17.55,38931.0,16.5793,16.5887,16.5509,16.5887,38931.0
2024-10-04 14:30:00,17.54,17.54,17.5,17.51,69141.0,16.5793,16.5793,16.5415,16.5509,69141.0
2024-10-04 15:00:00,17.51,17.51,17.48,17.5,66138.0,16.5509,16.5509,16.5226,16.5415,66138.0
2024-10-04 15:30:00,17.5,17.5,17.39,17.47,414087.0,16.5415,16.5415,16.4375,16.5131,414087.0
2024-10-07 09:30:00,17.37,17.43,17.31,17.39,91641.0,16.4186,16.4753,16.3619,16.4375,91641.0
2024-10-07 10:00:00,17.39,17.52,17.38,17.47,125473.0,16.4375,16.5604,16.428,16.5131,125473.0
2024-10-07 10:30:00,17.46,17.54,17.46,17.51,146211.0,16.5036,16.5793,16.5036,16.5509,146211.0
2024-10-07 11:00:00,17.52,17.55,17.5,17.52,108687.0,16.5604,16.5887,16.5415,16.5604,108687.0
2024-10-07 11:30:00,17.52,17.53,17.49,17.52,61527.0,16.5604,16.5698,16.532,16.5604,61527.0
2024-10-07 12:00:00,17.52,17.52,17.48,17.51,70668.0,16.5604,16.5604,16.5226,16.5509,70668.0
2024-10-07 12:30:00,17.51,17.53,17.49,17.52,51929.0,16.5509,16.5698,16.532,16.5604,51929.0
2024-10-07 13:00:00,17.52,17.52,17.46,17.48,56365.0,16.5604,16.5604,16.5036,16.5226,56365.0
2024-10-07 13:30:00,17.48,17.48,17.44,17.46,54649.0,16.5226,16.5226,16.4847,16.5036,54649.0
2024-10-07 14:00:00,17.46,17.46,17.39,17.39,122168.0,16.5036,16.5036,16.4375,16.4375,122168.0
2024-10-07 14:30:00,17.39,17.41,17.34,17.35,107739.0,16.4375,16.4564,16.3902,16.3997,107739.0
2024-10-07 15:00:00,17.36,17.41,17.35,17.41,89679.0,16.4091,16.4564,16.3997,16.4564,89679.0
2024-10-07 15:30:00,17.41,17.46,17.38,17.39,349123.0,16.4564,16.5036,16.428,16.4375,349123.0
2024-10-08 09:30:00,17.42,17.44,17.22,17.27,118967.0,16.4658,16.4847,16.2768,16.3241,118967.0
2024-10-08 10:00:00,17.26,17.3,17.24,17.27,107623.0,16.3146,16.3524,16.2957,16.3241,107623.0
2024-10-08 10:30:00,17.26,17.26,17.15,17.16,152347.0,16.3146,16.3146,16.2106,16.2201,152347.0
2024-10-08 11:00:00,17.17,17.18,17.1,17.12,81890.0,16.2295,16.239,16.1634,16.1823,81890.0
2024-10-08 11:30:00,17.12,17.13,17.05,17.13,77604.0,16.1823,16.1917,16.1161,16.1917,77604.0
2024-10-08 12:00:00,17.14,17.17,17.09,17.12,57866.0,16.2012,16.2295,16.1539,16.1823,57866.0
2024-10-08 12:30:00,17.12,17.14,17.07,17.07,71527.0,16.1823,16.2012,16.135,16.135,71527.0
2024-10-08 13:00:00,17.07,17.1,17.05,17.1,114234.0,16.135,16.1634,16.1161,16.1634,114234.0
2024-10-08 13:30:00,17.1,17.11,17.08,17.11,47301.0,16.1634,16.1728,16.1445,16.1728,47301.0
2024-10-08 14:00:00,17.11,17.12,17.07,17.07,115283.0,16.1728,16.1823,16.135,16.135,115283.0
2024-10-08 14:30:00,17.07,17.1,17.06,17.09,74844.0,16.135,16.1634,16.1256,16.1539,74844.0
2024-10-08 15:00:00,17.08,17.13,17.06,17.12,119201.0,16.1445,16.1917,16.1256,16.1823,119201.0
2024-10-08 15:30:00,17.12,17.18,17.11,17.12,459868.0,16.1823,16.239,16.1728,16.1823,459868.0
2024-10-09 09:30:00,17.05,17.12,17.05,17.07,36664.0,16.1161,16.1823,16.1161,16.135,36664.0
2024-10-09 10:00:00,17.06,17.07,17.02,17.04,75598.0,16.1256,16.135,16.0877,16.1067,75598.0
2024-10-09 10:30:00,17.03,17.11,17.01,17.11,176262.0,16.0972,16.1728,16.0783,16.1728,176262.0
2024-10-09 11:00:00,17.11,17.18,17.1,17.16,37832.0,16.1728,16.239,16.1634,16.2201,37832.0
2024-10-09 11:30:00,17.16,17.17,17.13,17.14,28460.0,16.2201,16.2295,16.1917,16.2012,28460.0
2024-10-09 12:00:00,17.14,17.14,17.09,17.1,48823.0,16.2012,16.2012,16.1539,16.1634,48823.0
2024-10-09 12:30:00,17.1,17.13,17.08,17.1,32617.0,16.1634,16.1917,16.1445,16.1634,32617.0
2024-10-09 13:00:00,17.1,17.15,17.09,17.12,50952.0,16.1634,16.2106,16.1539,16.1823,50952.0
2024-10-09 13:30:00,17.12,17.14,17.09,17.13,64851.0,16.1823,16.2012,16.1539,16.1917,64851.0
2024-10-09 14:00:00,17.13,17.15,17.1,17.12,20043.0,16.1917,16.2106,16.1634,16.1823,20043.0
2024-10-09 14:30:00,17.12,17.15,17.1,17.12,49617.0,16.1823,16.2106,16.1634,16.1823,49617.0
2024-10-09 15:00:00,17.13,17.17,17.11,17.17,70196.0,16.1917,16.2295,16.1728,16.2295,70196.0
2024-10-09 15:30:00,17.16,17.2,17.14,17.17,227421.0,16.2201,16.2579,16.2012,16.2295,227421.0
2024-10-10 09:30:00,17.13,17.15,17.08,17.09,75046.0,16.1917,16.2106,16.1445,16.1539,75046.0
2024-10-10 10:00:00,17.1,17.12,17.04,17.06,100883.0,16.1634,16.1823,16.1067,16.1256,100883.0
2024-10-10 10:30:00,17.05,17.07,17.0,17.03,79496.0,16.1161,16.135,16.0688,16.0972,79496.0
2024-10-10 11:00:00,17.03,17.11,17.02,17.09,140591.0,16.0972,16.1728,16.0877,16.1539,140591.0
2024-10-10 11:30:00,17.09,17.1,17.07,17.08,79280.0,16.1539,16.1634,16.135,16.1445,79280.0
2024-10-10 12:00:00,17.09,17.09,17.04,17.05,41593.0,16.1539,16.1539,16.1067,16.1161,41593.0
2024-10-10 12:30:00,17.06,17.07,16.99,17.01,56725.0,16.1256,16.135,16.0594,16.0783,56725.0
2024-10-10 13:00:00,17.01,17.04,17.0,17.04,51210.0,16.0783,16.1067,16.0688,16.1067,51210.0
2024-10-10 13:30:00,17.04,17.05,16.99,17.02,29904.0,16.1067,16.1161,16.0594,16.0877,29904.0
2024-10-10 14:00:00,17.02,17.06,16.99,17.05,55503.0,16.0877,16.1256,16.0594,16.1161,55503.0
2024-10-10 14:30:00,17.06,17.06,17.02,17.04,74417.0,16.1256,16.1256,16.0877,16.1067,74417.0
2024-10-10 15:00:00,17.03,17.04,17.0,17.01,67150.0,16.0972,16.1067,16.0688,16.0783,67150.0
2024-10-10 15:30:00,17.01,17.09,17.0,17.07,337770.0,16.0783,16.1539,16.0688,16.135,337770.0
2024-10-11 09:30:00,17.14,17.26,17.14,17.24,68784.0,16.2012,16.3146,16.2012,16.2957,68784.0
2024-10-11 10:00:00,17.24,17.29,17.2,17.23,83716.0,16.2957,16.343,16.2579,16.2862,83716.0
2024-10-11 10:30:00,17.23,17.24,17.19,17.22,74410.0,16.2862,16.2957,16.2484,16.2768,74410.0
2024-10-11 11:00:00,17.23,17.26,17.2,17.24,50665.0,16.2862,16.3146,16.2579,16.2957,50665.0
2024-10-11 11:30:00,17.25,17.28,17.23,17.25,47797.0,16.3051,16.3335,16.2862,16.3051,47797.0
2024-10-11 12:00:00,17.25,17.26,17.21,17.25,61056.0,16.3051,16.3146,16.2673,16.3051,61056.0
2024-10-11 12:30:00,17.25,17.27,17.23,17.25,42632.0,16.3051,16.3241,16.2862,16.3051,42632.0
2024-10-11 13:00:00,17.25,17.25,17.2,17.23,64905.0,16.3051,16.3051,16.2579,16.2862,64905.0
2024-10-11 13:30:00,17.23,17.29,17.23,17.29,47189.0,16.2862,16.343,16.2862,16.343,47189.0
2024-10-11 14:00:00,17.29,17.31,17.26,17.3,55233.0,16.343,16.3619,16.3146,16.3524,55233.0
2024-10-11 14:30:00,17.3,17.3,17.24,17.29,101574.0,16.3524,16.3524,16.2957,16.343,101574.0
2024-10-11 15:00:00,17.29,17.3,17.24,17.26,106891.0,16.343,16.3524,16.2957,16.3146,106891.0
2024-10-11 15:30:00,17.25,17.28,17.21,17.27,449879.0,16.3051,16.3335,16.2673,16.3241,449879.0
2024-10-14 09:30:00,17.25,17.31,17.2,17.3,111064.0,16.3051,16.3619,16.2579,16.3524,111064.0
2024-10-14 10:00:00,17.3,17.31,17.21,17.3,65949.0,16.3524,16.3619,16.2673,16.3524,65949.0
2024-10-14 10:30:00,17.3,17.33,17.26,17.32,70350.0,16.3524,16.3808,16.3146,16.3713,70350.0
2024-10-14 11:00:00,17.32,17.38,17.3,17.36,63249.0,16.3713,16.428,16.3524,16.4091,63249.0
2024-10-14 11:30:00,17.37,17.39,17.34,17.38,67929.0,16.4186,16.4375,16.3902,16.428,67929.0
2024-10-14 12:00:00,17.38,17.4,17.35,17.38,43272.0,16.428,16.4469,16.3997,16.428,43272.0
2024-10-14 12:30:00,17.37,17.4,17.37,17.39,32797.0,16.4186,16.4469,16.4186,16.4375,32797.0
2024-10-14 13:00:00,17.39,17.4,17.35,17.38,49973.0,16.4375,16.4469,16.3997,16.428,49973.0
2024-10-14 13:30:00,17.38,17.38,17.35,17.35,52282.0,16.428,16.428,16.3997,16.3997,52282.0
2024-10-14 14:00:00,17.35,17.42,17.34,17.41,50082.0,16.3997,16.4658,16.3902,16.4564,50082.0
2024-10-14 14:30:00,17.41,17.44,17.4,17.42,77906.0,16.4564,16.4847,16.4469,16.4658,77906.0
2024-10-14 15:00:00,17.43,17.44,17.42,17.43,77351.0,16.4753,16.4847,16.4658,16.4753,77351.0
2024-10-14 15:30:00,17.44,17.48,17.41,17.47,644307.0,16.4847,16.5226,16.4564,16.5131,644307.0
2024-10-15 09:30:00,17.56,17.72,17.52,17.63,94418.0,16.5982,16.7494,16.5604,16.6643,94418.0
2024-10-15 10:00:00,17.64,17.75,17.62,17.73,73640.0,16.6738,16.7778,16.6549,16.7589,73640.0
2024-10-15 10:30:00,17.73,17.82,17.71,17.78,84259.0,16.7589,16.8439,16.74,16.8061,84259.0
2024-10-15 11:00:00,17.8,17.83,17.73,17.82,154875.0,16.825,16.8534,16.7589,16.8439,154875.0
2024-10-15 11:30:00,17.82,17.89,17.79,17.86,109269.0,16.8439,16.9101,16.8156,16.8817,109269.0
2024-10-15 12:00:00,17.86,17.93,17.85,17.93,60456.0,16.8817,16.9479,16.8723,16.9479,60456.0
2024-10-15 12:30:00,17.93,17.95,17.9,17.93,29415.0,16.9479,16.9668,16.9195,16.9479,29415.0
2024-10-15 13:00:00,17.93,17.97,17.91,17.94,114421.0,16.9479,16.9857,16.929,16.9574,114421.0
2024-10-15 13:30:00,17.93,17.96,17.92,17.94,45110.0,16.9479,16.9763,16.9385,16.9574,45110.0
2024-10-15 14:00:00,17.93,17.99,17.93,17.98,67103.0,16.9479,17.0046,16.9479,16.9952,67103.0
2024-10-15 14:30:00,17.98,17.98,17.95,17.97,48647.0,16.9952,16.9952,16.9668,16.9857,48647.0
2024-10-15 15:00:00,17.98,18.02,17.92,18.02,134465.0,16.9952,17.033,16.9385,17.033,134465.0
2024-10-15 15:30:00,18.02,18.02,17.83,17.83,639565.0,17.033,17.033,16.8534,16.8534,639565.0
2024-10-16 09:30:00,17.98,18.18,17.94,18.18,78357.0,16.9952,17.1842,16.9574,17.1842,78357.0
2024-10-16 10:00:00,18.18,18.21,18.05,18.05,272067.0,17.1842,17.2126,17.0613,17.0613,272067.0
2024-10-16 10:30:00,18.05,18.1,18.04,18.09,58028.0,17.0613,17.1086,17.0519,17.0991,58028.0
2024-10-16 11:00:00,18.09,18.12,18.03,18.05,149532.0,17.0991,17.1275,17.0424,17.0613,149532.0
2024-10-16 11:30:00,18.05,18.13,18.04,18.13,104029.0,17.0613,17.1369,17.0519,17.1369,104029.0
2024-10-16 12:00:00,18.13,18.14,18.07,18.09,114574.0,17.1369,17.1464,17.0802,17.0991,114574.0
2024-10-16 12:30:00,18.09,18.09,18.05,18.06,68704.0,17.0991,17.0991,17.0613,17.0708,68704.0
2024-10-16 13:00:00,18.07,18.11,18.06,18.1,64532.0,17.0802,17.118,17.0708,17.1086,64532.0
2024-10-16 13:30:00,18.1,18.16,18.1,18.14,94424.0,17.1086,17.1653,17.1086,17.1464,94424.0
2024-10-16 14:00:00,18.14,18.18,18.11,18.12,72442.0,17.1464,17.1842,17.118,17.1275,72442.0
2024-10-16 14:30:00,18.12,18.13,18.07,18.09,91973.0,17.1275,17.1369,17.0802,17.0991,91973.0
2024-10-16 15:00:00,18.09,18.16,18.08,18.15,98532.0,17.0991,17.1653,17.0897,17.1559,98532.0
2024-10-16 15:30:00,18.14,18.22,18.13,18.19,537986.0,17.1464,17.222,17.1369,17.1937,537986.0
2024-10-17 09:30:00,18.1,18.22,18.05,18.14,72075.0,17.1086,17.222,17.0613,17.1464,72075.0
2024-10-17 10:00:00,18.12,18.14,17.95,17.96,34489.0,17.1275,17.1464,16.9668,16.9763,34489.0
2024-10-17 10:30:00,17.96,18.03,17.96,18.02,65409.0,16.9763,17.0424,16.9763,17.033,65409.0
2024-10-17 11:00:00,18.02,18.05,18.0,18.02,36166.0,17.033,17.0613,17.0141,17.033,36166.0
2024-10-17 11:30:00,18.02,18.03,17.99,18.02,23671.0,17.033,17.0424,17.0046,17.033,23671.0
2024-10-17 12:00:00,18.02,18.02,17.97,18.01,21304.0,17.033,17.033,16.9857,17.0235,21304.0
2024-10-17 12:30:00,18.01,18.05,18.0,18.05,25473.0,17.0235,17.0613,17.0141,17.0613,25473.0
2024-10-17 13:00:00,18.05,18.05,17.95,17.96,52162.0,17.0613,17.0613,16.9668,16.9763,52162.0
2024-10-17 13:30:00,17.96,17.98,17.94,17.97,52814.0,16.9763,16.9952,16.9574,16.9857,52814.0
2024-10-17 14:00:00,17.97,17.98,17.89,17.89,90067.0,16.9857,16.9952,16.9101,16.9101,90067.0
2024-10-17 14:30:00,17.9,17.97,17.89,17.96,93415.0,16.9195,16.9857,16.9101,16.9763,93415.0
2024-10-17 15:00:00,17.96,18.05,17.95,18.03,136895.0,16.9763,17.0613,16.9668,17.0424,136895.0
2024-10-17 15:30:00,18.03,18.06,17.98,17.99,624783.0,17.0424,17.0708,16.9952,17.0046,624783.0
2024-10-18 09:30:00,18.0,18.03,17.95,17.99,33988.0,17.0141,17.0424,16.9668,17.0046,33988.0
2024-10-18 10:00:00,17.97,18.01,17.94,17.99,51283.0,16.9857,17.0235,16.9574,17.0046,51283.0
2024-10-18 10:30:00,17.99,18.05,17.97,18.03,46845.0,17.0046,17.0613,16.9857,17.0424,46845.0
2024-10-18 11:00:00,18.02,18.1,17.99,18.07,342548.0,17.033,17.1086,17.0046,17.0802,342548.0
2024-10-18 11:30:00,18.07,18.14,18.07,18.12,34248.0,17.0802,17.1464,17.0802,17.1275,34248.0
2024-10-18 12:00:00,18.12,18.14,18.11,18.14,52346.0,17.1275,17.1464,17.118,17.1464,52346.0
2024-10-18 12:30:00,18.13,18.16,18.12,18.14,27179.0,17.1369,17.1653,17.1275,17.1464,27179.0
2024-10-18 13:00:00,18.14,18.18,18.13,18.17,46473.0,17.1464,17.1842,17.1369,17.1748,46473.0
2024-10-18 13:30:00,18.17,18.24,18.16,18.21,90527.0,17.1748,17.2409,17.1653,17.2126,90527.0
2024-10-18 14:00:00,18.21,18.22,18.15,18.16,77697.0,17.2126,17.222,17.1559,17.1653,77697.0
2024-10-18 14:30:00,18.16,18.21,18.14,18.18,46913.0,17.1653,17.2126,17.1464,17.1842,46913.0
2024-10-18 15:00:00,18.18,18.21,18.16,18.17,52240.0,17.1842,17.2126,17.1653,17.1748,52240.0
2024-10-18 15:30:00,18.17,18.23,18.14,18.21,599568.0,17.1748,17.2315,17.1464,17.2126,599568.0
2024-10-21 09:30:00,18.17,18.24,18.04,18.11,74121.0,17.1748,17.2409,17.0519,17.118,74121.0
2024-10-21 10:00:00,18.12,18.12,18.0,18.02,35999.0,17.1275,17.1275,17.0141,17.033,35999.0
2024-10-21 10:30:00,18.02,18.03,17.91,17.91,38014.0,17.033,17.0424,16.929,16.929,38014.0
2024-10-21 11:00:00,17.92,17.93,17.89,17.92,40150.0,16.9385,16.9479,16.9101,16.9385,40150.0
2024-10-21 11:30:00,17.91,17.96,17.88,17.95,60742.0,16.929,16.9763,16.9006,16.9668,60742.0
2024-10-21 12:00:00,17.95,17.98,17.92,17.98,48678.0,16.9668,16.9952,16.9385,16.9952,48678.0
2024-10-21 12:30:00,17.98,17.98,17.87,17.89,54300.0,16.9952,16.9952,16.8912,16.9101,54300.0
2024-10-21 13:00:00,17.89,17.89,17.83,17.83,41475.0,16.9101,16.9101,16.8534,16.8534,41475.0
2024-10-21 13:30:00,17.83,17.91,17.82,17.91,51719.0,16.8534,16.929,16.8439,16.929,51719.0
2024-10-21 14:00:00,17.9,17.92,17.89,17.91,50629.0,16.9195,16.9385,16.9101,16.929,50629.0
2024-10-21 14:30:00,17.91,17.92,17.87,17.91,59770.0,16.929,16.9385,16.8912,16.929,59770.0
2024-10-21 15:00:00,17.91,17.93,17.85,17.86,66405.0,16.929,16.9479,16.8723,16.8817,66405.0
2024-10-21 15:30:00,17.86,17.88,17.81,17.81,400928.0,16.8817,16.9006,16.8345,16.8345,400928.0
2024-10-22 09:30:00,17.75,17.79,17.73,17.77,26518.0,16.7778,16.8156,16.7589,16.7967,26518.0
2024-10-22 10:00:00,17.78,17.87,17.78,17.85,64529.0,16.8061,16.8912,16.8061,16.8723,64529.0
2024-10-22 10:30:00,17.84,17.9,17.81,17.88,46047.0,16.8628,16.9195,16.8345,16.9006,46047.0
2024-10-22 11:00:00,17.87,17.9,17.84,17.89,23444.0,16.8912,16.9195,16.8628,16.9101,23444.0
2024-10-22 11:30:00,17.89,17.91,17.88,17.89,13153.0,16.9101,16.929,16.9006,16.9101,13153.0
2024-10-22 12:00:00,17.89,17.91,17.87,17.89,20740.0,16.9101,16.929,16.8912,16.9101,20740.0
2024-10-22 12:30:00,17.89,17.91,17.89,17.9,15516.0,16.9101,16.929,16.9101,16.9195,15516.0
2024-10-22 13:00:00,17.91,17.95,17.9,17.93,18257.0,16.929,16.9668,16.9195,16.9479,18257.0
2024-10-22 13:30:00,17.94,17.94,17.87,17.88,36556.0,16.9574,16.9574,16.8912,16.9006,36556.0
2024-10-22 14:00:00,17.87,17.93,17.85,17.93,58868.0,16.8912,16.9479,16.8723,16.9479,58868.0
2024-10-22 14:30:00,17.93,17.97,17.92,17.96,34634.0,16.9479,16.9857,16.9385,16.9763,34634.0
2024-10-22 15:00:00,17.96,18.01,17.96,18.0,126659.0,16.9763,17.0235,16.9763,17.0141,126659.0
2024-10-22 15:30:00,18.0,18.05,17.98,17.98,500029.0,17.0141,17.0613,16.9952,16.9952,500029.0
2024-10-23 09:30:00,18.0,18.1,17.96,18.05,49021.0,17.0141,17.1086,16.9763,17.0613,49021.0
2024-10-23 10:00:00,18.05,18.16,18.03,18.07,101306.0,17.0613,17.1653,17.0424,17.0802,101306.0
2024-10-23 10:30:00,18.07,18.16,18.06,18.13,47517.0,17.0802,17.1653,17.0708,17.1369,47517.0
2024-10-23 11:00:00,18.13,18.13,18.06,18.1,71517.0,17.1369,17.1369,17.0708,17.1086,71517.0
2024-10-23 11:30:00,18.1,18.16,18.08,18.16,39928.0,17.1086,17.1653,17.0897,17.1653,39928.0
2024-10-23 12:00:00,18.16,18.26,18.16,18.26,61154.0,17.1653,17.2598,17.1653,17.2598,61154.0
2024-10-23 12:30:00,18.26,18.26,18.21,18.21,51921.0,17.2598,17.2598,17.2126,17.2126,51921.0
2024-10-23 13:00:00,18.22,18.22,18.16,18.18,46837.0,17.222,17.222,17.1653,17.1842,46837.0
2024-10-23 13:30:00,18.18,18.21,18.17,18.2,47076.0,17.1842,17.2126,17.1748,17.2031,47076.0
2024-10-23 14:00:00,18.19,18.2,18.12,18.2,83879.0,17.1937,17.2031,17.1275,17.2031,83879.0
2024-10-23 14:30:00,18.2,18.27,18.19,18.27,53310.0,17.2031,17.2693,17.1937,17.2693,53310.0
2024-10-23 15:00:00,18.27,18.28,18.25,18.27,45974.0,17.2693,17.2787,17.2504,17.2693,45974.0
2024-10-23 15:30:00,18.28,18.29,18.21,18.23,312513.0,17.2787,17.2882,17.2126,17.2315,312513.0
2024-10-24 09:30:00,18.23,18.34,18.19,18.28,89114.0,17.2315,17.3354,17.1937,17.2787,89114.0
2024-10-24 10:00:00,18.28,18.32,18.24,18.27,47266.0,17.2787,17.3165,17.2409,17.2693,47266.0
2024-10-24 10:30:00,18.26,18.29,18.22,18.29,42384.0,17.2598,17.2882,17.222,17.2882,42384.0
2024-10-24 11:00:00,18.29,18.29,18.2,18.21,34411.0,17.2882,17.2882,17.2031,17.2126,34411.0
2024-10-24 11:30:00,18.21,18.23,18.19,18.21,56839.0,17.2126,17.2315,17.1937,17.2126,56839.0
2024-10-24 12:00:00,18.2,18.22,18.15,18.21,32954.0,17.2031,17.222,17.1559,17.2126,32954.0
2024-10-24 12:30:00,18.21,18.23,18.2,18.21,24221.0,17.2126,17.2315,17.2031,17.2126,24221.0
2024-10-24 13:00:00,18.21,18.24,18.2,18.23,34072.0,17.2126,17.2409,17.2031,17.2315,34072.0
2024-10-24 13:30:00,18.23,18.26,18.22,18.24,37108.0,17.2315,17.2598,17.222,17.2409,37108.0
2024-10-24 14:00:00,18.23,18.24,18.2,18.21,29035.0,17.2315,17.2409,17.2031,17.2126,29035.0
2024-10-24 14:30:00,18.21,18.24,18.2,18.21,35280.0,17.2126,17.2409,17.2031,17.2126,35280.0
2024-10-24 15:00:00,18.21,18.25,18.2,18.23,73853.0,17.2126,17.2504,17.2031,17.2315,73853.0
2024-10-24 15:30:00,18.23,18.26,18.11,18.11,324976.0,17.2315,17.2598,17.118,17.118,324976.0
2024-10-25 09:30:00,18.34,18.34,18.04,18.05,77337.0,17.3354,17.3354,17.0519,17.0613,77337.0
2024-10-25 10:00:00,18.07,18.17,18.06,18.12,90947.0,17.0802,17.1748,17.0708,17.1275,90947.0
2024-10-25 10:30:00,18.12,18.17,18.08,18.14,67078.0,17.1275,17.1748,17.0897,17.1464,67078.0
2024-10-25 11:00:00,18.14,18.21,18.11,18.16,104207.0,17.1464,17.2126,17.118,17.1653,104207.0
2024-10-25 11:30:00,18.16,18.18,18.11,18.14,65639.0,17.1653,17.1842,17.118,17.1464,65639.0
2024-10-25 12:00:00,18.14,18.16,18.05,18.06,36940.0,17.1464,17.1653,17.0613,17.0708,36940.0
2024-10-25 12:30:00,18.06,18.07,17.99,18.0,128398.0,17.0708,17.0802,17.0046,17.0141,128398.0
2024-10-25 13:00:00,18.01,18.04,18.0,18.03,64169.0,17.0235,17.0519,17.0141,17.0424,64169.0
2024-10-25 13:30:00,18.03,18.04,17.98,18.02,237057.0,17.0424,17.0519,16.9952,17.033,237057.0
2024-10-25 14:00:00,18.02,18.04,17.9,17.94,209812.0,17.033,17.0519,16.9195,16.9574,209812.0
2024-10-25 14:30:00,17.95,17.96,17.91,17.95,110360.0,16.9668,16.9763,16.929,16.9668,110360.0
2024-10-25 15:00:00,17.94,17.95,17.82,17.84,114983.0,16.9574,16.9668,16.8439,16.8628,114983.0
2024-10-25 15:30:00,17.84,17.84,17.67,17.68,656781.0,16.8628,16.8628,16.7021,16.7116,656781.0
2024-10-28 09:30:00,17.82,18.0,17.75,17.94,66147.0,16.8439,17.0141,16.7778,16.9574,66147.0
2024-10-28 10:00:00,17.94,17.95,17.86,17.95,158573.0,16.9574,16.9668,16.8817,16.9668,158573.0
2024-10-28 10:30:00,17.95,17.96,17.88,17.89,72906.0,16.9668,16.9763,16.9006,16.9101,72906.0
2024-10-28 11:00:00,17.89,17.96,17.87,17.93,86978.0,16.9101,16.9763,16.8912,16.9479,86978.0
2024-10-28 11:30:00,17.93,17.94,17.86,17.87,36174.0,16.9479,16.9574,16.8817,16.8912,36174.0
2024-10-28 12:00:00,17.87,17.94,17.86,17.91,61132.0,16.8912,16.9574,16.8817,16.929,61132.0
2024-10-28 12:30:00,17.91,17.95,17.87,17.9,54019.0,16.929,16.9668,16.8912,16.9195,54019.0
2024-10-28 13:00:00,17.9,17.91,17.86,17.88,32215.0,16.9195,16.929,16.8817,16.9006,32215.0
2024-10-28 13:30:00,17.87,17.89,17.86,17.88,26891.0,16.8912,16.9101,16.8817,16.9006,26891.0
2024-10-28 14:00:00,17.87,17.88,17.82,17.84,56852.0,16.8912,16.9006,16.8439,16.8628,56852.0
2024-10-28 14:30:00,17.84,17.89,17.83,17.86,73573.0,16.8628,16.9101,16.8534,16.8817,73573.0
2024-10-28 15:00:00,17.86,17.9,17.85,17.89,64307.0,16.8817,16.9195,16.8723,16.9101,64307.0
2024-10-28 15:30:00,17.89,17.95,17.88,17.92,367559.0,16.9101,16.9668,16.9006,16.9385,367559.0
2024-10-29 09:30:00,17.8,17.97,17.69,17.89,78088.0,16.825,16.9857,16.721,16.9101,78088.0
2024-10-29 10:00:00,17.89,17.97,17.85,17.91,88260.0,16.9101,16.9857,16.8723,16.929,88260.0
2024-10-29 10:30:00,17.91,18.03,17.87,18.02,131215.0,16.929,17.0424,16.8912,17.033,131215.0
2024-10-29 11:00:00,18.02,18.04,17.95,17.98,142114.0,17.033,17.0519,16.9668,16.9952,142114.0
2024-10-29 11:30:00,17.98,18.04,17.95,18.04,219006.0,16.9952,17.0519,16.9668,17.0519,219006.0
2024-10-29 12:00:00,18.04,18.07,17.99,18.0,784634.0,17.0519,17.0802,17.0046,17.0141,784634.0
2024-10-29 12:30:00,18.01,18.06,17.97,18.01,113379.0,17.0235,17.0708,16.9857,17.0235,113379.0
2024-10-29 13:00:00,18.02,18.09,18.01,18.09,176077.0,17.033,17.0991,17.0235,17.0991,176077.0
2024-10-29 13:30:00,18.09,18.17,18.09,18.16,76616.0,17.0991,17.1748,17.0991,17.1653,76616.0
2024-10-29 14:00:00,18.16,18.17,18.11,18.16,96823.0,17.1653,17.1748,17.118,17.1653,96823.0
2024-10-29 14:30:00,18.16,18.24,18.16,18.23,167011.0,17.1653,17.2409,17.1653,17.2315,167011.0
2024-10-29 15:00:00,18.23,18.23,18.13,18.16,418534.0,17.2315,17.2315,17.1369,17.1653,418534.0
2024-10-29 15:30:00,18.16,18.19,18.11,18.15,684161.0,17.1653,17.1937,17.118,17.1559,684161.0
2024-10-30 09:30:00,18.14,18.58,18.0,18.35,332981.0,17.1464,17.5623,17.0141,17.3449,332981.0
2024-10-30 10:00:00,18.34,18.39,18.27,18.37,156154.0,17.3354,17.3827,17.2693,17.3638,156154.0
2024-10-30 10:30:00,18.37,18.41,18.29,18.3,184255.0,17.3638,17.4016,17.2882,17.2976,184255.0
2024-10-30 11:00:00,18.3,18.32,17.56,17.84,573011.0,17.2976,17.3165,16.5982,16.8628,573011.0
2024-10-30 11:30:00,17.85,17.91,17.71,17.89,321506.0,16.8723,16.929,16.74,16.9101,321506.0
2024-10-30 12:00:00,17.89,18.03,17.84,17.89,172807.0,16.9101,17.0424,16.8628,16.9101,172807.0
2024-10-30 12:30:00,17.89,17.9,17.75,17.78,129067.0,16.9101,16.9195,16.7778,16.8061,129067.0
2024-10-30 13:00:00,17.78,17.89,17.76,17.85,164444.0,16.8061,16.9101,16.7872,16.8723,164444.0
2024-10-30 13:30:00,17.85,17.89,17.79,17.8,161279.0,16.8723,16.9101,16.8156,16.825,161279.0
2024-10-30 14:00:00,17.8,17.93,17.79,17.82,217019.0,16.825,16.9479,16.8156,16.8439,217019.0
2024-10-30 14:30:00,17.82,17.85,17.79,17.8,216208.0,16.8439,16.8723,16.8156,16.825,216208.0
2024-10-30 15:00:00,17.8,17.84,17.74,17.76,214284.0,16.825,16.8628,16.7683,16.7872,214284.0
2024-10-30 15:30:00,17.77,17.83,17.61,17.63,968915.0,16.7967,16.8534,16.6454,16.6643,968915.0
2024-10-31 09:30:00,17.63,17.7,17.39,17.5,153820.0,16.6643,16.7305,16.4375,16.5415,153820.0
2024-10-31 10:00:00,17.5,17.53,17.4,17.46,160370.0,16.5415,16.5698,16.4469,16.5036,160370.0
2024-10-31 10:30:00,17.46,17.51,17.41,17.43,111377.0,16.5036,16.5509,16.4564,16.4753,111377.0
2024-10-31 11:00:00,17.43,17.54,17.4,17.48,153334.0,16.4753,16.5793,16.4469,16.5226,153334.0
2024-10-31 11:30:00,17.48,17.55,17.48,17.55,148249.0,16.5226,16.5887,16.5226,16.5887,148249.0
2024-10-31 12:00:00,17.55,17.55,17.44,17.46,115560.0,16.5887,16.5887,16.4847,16.5036,115560.0
2024-10-31 12:30:00,17.46,17.47,17.36,17.39,146992.0,16.5036,16.5131,16.4091,16.4375,146992.0
2024-10-31 13:00:00,17.39,17.51,17.39,17.46,99183.0,16.4375,16.5509,16.4375,16.5036,99183.0
2024-10-31 13:30:00,17.47,17.47,17.38,17.39,103613.0,16.5131,16.5131,16.428,16.4375,103613.0
2024-10-31 14:00:00,17.39,17.4,17.36,17.38,128134.0,16.4375,16.4469,16.4091,16.428,128134.0
2024-10-31 14:30:00,17.38,17.4,17.32,17.36,240332.0,16.428,16.4469,16.3713,16.4091,240332.0
2024-10-31 15:00:00,17.35,17.37,17.26,17.31,345751.0,16.3997,16.4186,16.3146,16.3619,345751.0
2024-10-31 15:30:00,17.3,17.34,17.18,17.19,1035860.0,16.3524,16.3902,16.239,16.2484,1035860.0
2024-11-01 09:30:00,17.31,17.52,17.29,17.36,781099.0,16.3619,16.5604,16.343,16.4091,781099.0
2024-11-01 10:00:00,17.36,17.38,17.27,17.38,404526.0,16.4091,16.428,16.3241,16.428,404526.0
2024-11-01 10:30:00,17.38,17.46,17.34,17.44,545927.0,16.428,16.5036,16.3902,16.4847,545927.0
2024-11-01 11:00:00,17.44,17.51,17.42,17.51,425755.0,16.4847,16.5509,16.4658,16.5509,425755.0
2024-11-01 11:30:00,17.51,17.51,17.4,17.46,366905.0,16.5509,16.5509,16.4469,16.5036,366905.0
2024-11-01 12:00:00,17.46,17.47,17.35,17.38,109639.0,16.5036,16.5131,16.3997,16.428,109639.0
2024-11-01 12:30:00,17.37,17.38,17.23,17.25,374358.0,16.4186,16.428,16.2862,16.3051,374358.0
2024-11-01 13:00:00,17.25,17.31,17.23,17.28,180432.0,16.3051,16.3619,16.2862,16.3335,180432.0
2024-11-01 13:30:00,17.28,17.28,17.19,17.25,221654.0,16.3335,16.3335,16.2484,16.3051,221654.0
2024-11-01 14:00:00,17.24,17.26,17.14,17.21,226784.0,16.2957,16.3146,16.2012,16.2673,226784.0
2024-11-01 14:30:00,17.21,17.22,17.13,17.14,375935.0,16.2673,16.2768,16.1917,16.2012,375935.0
2024-11-01 15:00:00,17.14,17.16,17.08,17.11,379092.0,16.2012,16.2201,16.1445,16.1728,379092.0
2024-11-01 15:30:00,17.11,17.11,16.89,16.9,2071136.0,16.1728,16.1728,15.9649,15.9743,2071136.0
2024-11-04 09:30:00,16.97,17.22,16.97,17.21,302356.0,16.0405,16.2768,16.0405,16.2673,302356.0
2024-11-04 10:00:00,17.21,17.36,17.17,17.36,203995.0,16.2673,16.4091,16.2295,16.4091,203995.0
2024-11-04 10:30:00,17.35,17.35,17.25,17.26,103191.0,16.3997,16.3997,16.3051,16.3146,103191.0
2024-11-04 11:00:00,17.26,17.31,17.23,17.28,138356.0,16.3146,16.3619,16.2862,16.3335,138356.0
2024-11-04 11:30:00,17.28,17.29,17.2,17.21,189841.0,16.3335,16.343,16.2579,16.2673,189841.0
2024-11-04 12:00:00,17.21,17.26,17.2,17.26,116961.0,16.2673,16.3146,16.2579,16.3146,116961.0
2024-11-04 12:30:00,17.26,17.26,17.22,17.23,116664.0,16.3146,16.3146,16.2768,16.2862,116664.0
2024-11-04 13:00:00,17.23,17.24,17.19,17.21,160877.0,16.2862,16.2957,16.2484,16.2673,160877.0
2024-11-04 13:30:00,17.21,17.22,17.2,17.21,77095.0,16.2673,16.2768,16.2579,16.2673,77095.0
2024-11-04 14:00:00,17.2,17.21,17.1,17.11,186617.0,16.2579,16.2673,16.1634,16.1728,186617.0
2024-11-04 14:30:00,17.1,17.16,17.09,17.14,118626.0,16.1634,16.2201,16.1539,16.2012,118626.0
2024-11-04 15:00:00,17.14,17.22,17.13,17.19,236044.0,16.2012,16.2768,16.1917,16.2484,236044.0
2024-11-04 15:30:00,17.19,17.24,17.17,17.23,321576.0,16.2484,16.2957,16.2295,16.2862,321576.0
2024-11-05 09:30:00,17.13,17.31,17.08,17.28,151988.0,16.1917,16.3619,16.1445,16.3335,151988.0
2024-11-05 10:00:00,17.27,17.3,17.21,17.27,120385.0,16.3241,16.3524,16.2673,16.3241,120385.0
2024-11-05 10:30:00,17.27,17.38,17.26,17.3,93844.0,16.3241,16.428,16.3146,16.3524,93844.0
2024-11-05 11:00:00,17.3,17.33,17.28,17.3,71718.0,16.3524,16.3808,16.3335,16.3524,71718.0
2024-11-05 11:30:00,17.3,17.32,17.28,17.29,74848.0,16.3524,16.3713,16.3335,16.343,74848.0
2024-11-05 12:00:00,17.29,17.29,17.24,17.25,64648.0,16.343,16.343,16.2957,16.3051,64648.0
2024-11-05 12:30:00,17.25,17.3,17.25,17.29,78799.0,16.3051,16.3524,16.3051,16.343,78799.0
2024-11-05 13:00:00,17.29,17.39,17.29,17.39,77603.0,16.343,16.4375,16.343,16.4375,77603.0
2024-11-05 13:30:00,17.39,17.4,17.33,17.4,109778.0,16.4375,16.4469,16.3808,16.4469,109778.0
2024-11-05 14:00:00,17.41,17.45,17.39,17.42,136793.0,16.4564,16.4942,16.4375,16.4658,136793.0
2024-11-05 14:30:00,17.41,17.48,17.41,17.46,127231.0,16.4564,16.5226,16.4564,16.5036,127231.0
2024-11-05 15:00:00,17.47,17.53,17.45,17.52,161049.0,16.5131,16.5698,16.4942,16.5604,161049.0
2024-11-05 15:30:00,17.52,17.59,17.51,17.57,413986.0,16.5604,16.6265,16.5509,16.6076,413986.0
2024-11-06 09:30:00,17.48,17.65,17.05,17.15,207348.0,16.5226,16.6832,16.1161,16.2106,207348.0
2024-11-06 10:00:00,17.15,17.34,17.13,17.14,209097.0,16.2106,16.3902,16.1917,16.2012,209097.0
2024-11-06 10:30:00,17.15,17.17,16.91,16.99,230779.0,16.2106,16.2295,15.9838,16.0594,230779.0
2024-11-06 11:00:00,16.99,17.08,16.96,17.04,206688.0,16.0594,16.1445,16.031,16.1067,206688.0
2024-11-06 11:30:00,17.04,17.06,16.93,17.01,202464.0,16.1067,16.1256,16.0027,16.0783,202464.0
2024-11-06 12:00:00,17.02,17.04,16.98,17.01,110618.0,16.0877,16.1067,16.0499,16.0783,110618.0
2024-11-06 12:30:00,17.0,17.02,16.94,16.99,125470.0,16.0688,16.0877,16.0121,16.0594,125470.0
2024-11-06 13:00:00,16.98,17.05,16.98,17.04,147972.0,16.0499,16.1161,16.0499,16.1067,147972.0
2024-11-06 13:30:00,17.04,17.09,16.99,17.07,145067.0,16.1067,16.1539,16.0594,16.135,145067.0
2024-11-06 14:00:00,17.07,17.16,17.05,17.06,182500.0,16.135,16.2201,16.1161,16.1256,182500.0
2024-11-06 14:30:00,17.06,17.11,17.05,17.07,136255.0,16.1256,16.1728,16.1161,16.135,136255.0
2024-11-06 15:00:00,17.07,17.17,17.06,17.16,214177.0,16.135,16.2295,16.1256,16.2201,214177.0
2024-11-06 15:30:00,17.16,17.17,17.09,17.12,733548.0,16.2201,16.2295,16.1539,16.1823,733548.0
2024-11-07 09:30:00,17.1,17.33,17.01,17.22,157036.0,16.1634,16.3808,16.0783,16.2768,157036.0
2024-11-07 10:00:00,17.23,17.31,17.15,17.25,80875.0,16.2862,16.3619,16.2106,16.3051,80875.0
2024-11-07 10:30:00,17.25,17.34,17.24,17.34,77220.0,16.3051,16.3902,16.2957,16.3902,77220.0
2024-11-07 11:00:00,17.34,17.36,17.27,17.31,91891.0,16.3902,16.4091,16.3241,16.3619,91891.0
2024-11-07 11:30:00,17.32,17.4,17.32,17.39,85582.0,16.3713,16.4469,16.3713,16.4375,85582.0
2024-11-07 12:00:00,17.39,17.46,17.38,17.43,90477.0,16.4375,16.5036,16.428,16.4753,90477.0
2024-11-07 12:30:00,17.43,17.47,17.35,17.38,104075.0,16.4753,16.5131,16.3997,16.428,104075.0
2024-11-07 13:00:00,17.38,17.38,17.28,17.3,53722.0,16.428,16.428,16.3335,16.3524,53722.0
2024-11-07 13:30:00,17.3,17.33,17.27,17.31,51639.0,16.3524,16.3808,16.3241,16.3619,51639.0
2024-11-07 14:00:00,17.3,17.36,17.27,17.34,49989.0,16.3524,16.4091,16.3241,16.3902,49989.0
2024-11-07 14:30:00,17.34,17.4,17.27,17.37,141970.0,16.3902,16.4469,16.3241,16.4186,141970.0
2024-11-07 15:00:00,17.36,17.43,17.32,17.41,95372.0,16.4091,16.4753,16.3713,16.4564,95372.0
2024-11-07 15:30:00,17.4,17.6,17.4,17.56,985237.0,16.4469,16.636,16.4469,16.5982,985237.0
2024-11-08 09:30:00,17.51,17.8,17.51,17.66,151842.0,16.5509,16.825,16.5509,16.6927,151842.0
2024-11-08 10:00:00,17.66,17.74,17.6,17.73,109692.0,16.6927,16.7683,16.636,16.7589,109692.0
2024-11-08 10:30:00,17.73,17.76,17.65,17.72,150725.0,16.7589,16.7872,16.6832,16.7494,150725.0
2024-11-08 11:00:00,17.73,17.73,17.6,17.61,47299.0,16.7589,16.7589,16.636,16.6454,47299.0
2024-11-08 11:30:00,17.61,17.69,17.58,17.68,78188.0,16.6454,16.721,16.6171,16.7116,78188.0
2024-11-08 12:00:00,17.68,17.7,17.64,17.67,91338.0,16.7116,16.7305,16.6738,16.7021,91338.0
2024-11-08 12:30:00,17.66,17.67,17.62,17.64,47793.0,16.6927,16.7021,16.6549,16.6738,47793.0
2024-11-08 13:00:00,17.64,17.66,17.6,17.66,75928.0,16.6738,16.6927,16.636,16.6927,75928.0
2024-11-08 13:30:00,17.66,17.7,17.64,17.68,76612.0,16.6927,16.7305,16.6738,16.7116,76612.0
2024-11-08 14:00:00,17.68,17.75,17.66,17.75,155852.0,16.7116,16.7778,16.6927,16.7778,155852.0
2024-11-08 14:30:00,17.75,17.82,17.74,17.77,227245.0,16.7778,16.8439,16.7683,16.7967,227245.0
2024-11-08 15:00:00,17.76,17.76,17.7,17.72,120324.0,16.7872,16.7872,16.7305,16.7494,120324.0
2024-11-08 15:30:00,17.73,17.82,17.68,17.78,640687.0,16.7589,16.8439,16.7116,16.8061,640687.0
2024-11-11 09:30:00,17.91,17.92,17.78,17.9,141241.0,16.929,16.9385,16.8061,16.9195,141241.0
2024-11-11 10:00:00,17.9,18.0,17.87,17.95,121812.0,16.9195,17.0141,16.8912,16.9668,121812.0
2024-11-11 10:30:00,17.95,18.2,17.94,18.16,281543.0,16.9668,17.2031,16.9574,17.1653,281543.0
2024-11-11 11:00:00,18.17,18.2,18.13,18.19,235895.0,17.1748,17.2031,17.1369,17.1937,235895.0
2024-11-11 11:30:00,18.18,18.21,18.16,18.21,87681.0,17.1842,17.2126,17.1653,17.2126,87681.0
2024-11-11 12:00:00,18.2,18.21,18.13,18.13,125446.0,17.2031,17.2126,17.1369,17.1369,125446.0
2024-11-11 12:30:00,18.13,18.13,17.94,17.96,424487.0,17.1369,17.1369,16.9574,16.9763,424487.0
2024-11-11 13:00:00,17.96,18.02,17.9,18.0,182561.0,16.9763,17.033,16.9195,17.0141,182561.0
2024-11-11 13:30:00,18.0,18.0,17.89,17.91,141276.0,17.0141,17.0141,16.9101,16.929,141276.0
2024-11-11 14:00:00,17.91,17.92,17.87,17.89,151107.0,16.929,16.9385,16.8912,16.9101,151107.0
2024-11-11 14:30:00,17.89,17.92,17.84,17.89,223004.0,16.9101,16.9385,16.8628,16.9101,223004.0
2024-11-11 15:00:00,17.89,17.93,17.87,17.91,222387.0,16.9101,16.9479,16.8912,16.929,222387.0
2024-11-11 15:30:00,17.91,17.91,17.83,17.85,1082272.0,16.929,16.929,16.8534,16.8723,1082272.0
2024-11-12 09:30:00,17.34,18.36,17.29,18.33,965319.0,16.6797,17.6609,16.6316,17.632,965319.0
2024-11-12 10:00:00,18.35,18.49,18.16,18.19,946281.0,17.6513,17.7859,17.4685,17.4974,946281.0
2024-11-12 10:30:00,18.19,18.26,18.03,18.05,562050.0,17.4974,17.5647,17.3435,17.3627,562050.0
2024-11-12 11:00:00,18.05,18.06,17.78,17.91,810272.0,17.3627,17.3723,17.103,17.228,810272.0
2024-11-12 11:30:00,17.9,17.9,17.66,17.68,366191.0,17.2184,17.2184,16.9875,17.0068,366191.0
2024-11-12 12:00:00,17.68,17.73,17.63,17.66,188149.0,17.0068,17.0549,16.9587,16.9875,188149.0
2024-11-12 12:30:00,17.66,17.74,17.6,17.6,241477.0,16.9875,17.0645,16.9298,16.9298,241477.0
2024-11-12 13:00:00,17.6,17.66,17.56,17.62,314541.0,16.9298,16.9875,16.8914,16.9491,314541.0
2024-11-12 13:30:00,17.62,17.72,17.59,17.63,259967.0,16.9491,17.0453,16.9202,16.9587,259967.0
2024-11-12 14:00:00,17.63,17.68,17.59,17.64,403794.0,16.9587,17.0068,16.9202,16.9683,403794.0
2024-11-12 14:30:00,17.64,17.7,17.6,17.68,233953.0,16.9683,17.026,16.9298,17.0068,233953.0
2024-11-12 15:00:00,17.68,17.68,17.58,17.65,362633.0,17.0068,17.0068,16.9106,16.9779,362633.0
2024-11-12 15:30:00,17.64,17.66,17.51,17.56,1153412.0,16.9683,16.9875,16.8433,16.8914,1153412.0
2024-11-13 09:30:00,17.8,17.86,17.63,17.66,175937.0,17.1222,17.1799,16.9587,16.9875,175937.0
2024-11-13 10:00:00,17.66,17.67,17.49,17.52,149729.0,16.9875,16.9972,16.824,16.8529,149729.0
2024-11-13 10:30:00,17.52,17.61,17.51,17.6,135717.0,16.8529,16.9395,16.8433,16.9298,135717.0
2024-11-13 11:00:00,17.6,17.64,17.54,17.62,178666.0,16.9298,16.9683,16.8721,16.9491,178666.0
2024-11-13 11:30:00,17.61,17.67,17.58,17.62,146067.0,16.9395,16.9972,16.9106,16.9491,146067.0
2024-11-13 12:00:00,17.62,17.62,17.51,17.53,141847.0,16.9491,16.9491,16.8433,16.8625,141847.0
2024-11-13 12:30:00,17.53,17.57,17.49,17.55,124177.0,16.8625,16.901,16.824,16.8817,124177.0
2024-11-13 13:00:00,17.55,17.58,17.54,17.57,58616.0,16.8817,16.9106,16.8721,16.901,58616.0
2024-11-13 13:30:00,17.57,17.58,17.54,17.55,47351.0,16.901,16.9106,16.8721,16.8817,47351.0
2024-11-13 14:00:00,17.55,17.62,17.54,17.6,56558.0,16.8817,16.9491,16.8721,16.9298,56558.0
2024-11-13 14:30:00,17.6,17.6,17.53,17.57,141082.0,16.9298,16.9298,16.8625,16.901,141082.0
2024-11-13 15:00:00,17.57,17.6,17.5,17.59,304778.0,16.901,16.9298,16.8336,16.9202,304778.0
2024-11-13 15:30:00,17.58,17.66,17.54,17.58,1250009.0,16.9106,16.9875,16.8721,16.9106,1250009.0
2024-11-14 09:30:00,17.43,17.51,17.32,17.48,186447.0,16.7663,16.8433,16.6605,16.8144,186447.0
2024-11-14 10:00:00,17.48,17.55,17.42,17.52,125098.0,16.8144,16.8817,16.7567,16.8529,125098.0
2024-11-14 10:30:00,17.52,17.6,17.5,17.6,123532.0,16.8529,16.9298,16.8336,16.9298,123532.0
2024-11-14 11:00:00,17.6,17.7,17.57,17.7,149320.0,16.9298,17.026,16.901,17.026,149320.0
2024-11-14 11:30:00,17.69,17.72,17.57,17.59,98360.0,17.0164,17.0453,16.901,16.9202,98360.0
2024-11-14 12:00:00,17.58,17.59,17.52,17.55,116198.0,16.9106,16.9202,16.8529,16.8817,116198.0
2024-11-14 12:30:00,17.55,17.56,17.52,17.54,84239.0,16.8817,16.8914,16.8529,16.8721,84239.0
2024-11-14 13:00:00,17.53,17.56,17.5,17.51,73565.0,16.8625,16.8914,16.8336,16.8433,73565.0
2024-11-14 13:30:00,17.5,17.57,17.49,17.53,139848.0,16.8336,16.901,16.824,16.8625,139848.0
2024-11-14 14:00:00,17.53,17.59,17.52,17.56,79145.0,16.8625,16.9202,16.8529,16.8914,79145.0
2024-11-14 14:30:00,17.56,17.57,17.54,17.57,125458.0,16.8914,16.901,16.8721,16.901,125458.0
2024-11-14 15:00:00,17.57,17.57,17.45,17.52,240522.0,16.901,16.901,16.7855,16.8529,240522.0
2024-11-14 15:30:00,17.52,17.53,17.34,17.39,1093660.0,16.8529,16.8625,16.6797,16.7278,1093660.0
2024-11-15 09:30:00,17.39,17.5,17.13,17.14,217358.0,16.7278,16.8336,16.4777,16.4873,217358.0
2024-11-15 10:00:00,17.14,17.22,17.08,17.16,198502.0,16.4873,16.5643,16.4296,16.5066,198502.0
2024-11-15 10:30:00,17.17,17.34,17.15,17.3,108624.0,16.5162,16.6797,16.497,16.6413,108624.0
2024-11-15 11:00:00,17.3,17.45,17.29,17.43,91751.0,16.6413,16.7855,16.6316,16.7663,91751.0
2024-11-15 11:30:00,17.42,17.48,17.38,17.45,97272.0,16.7567,16.8144,16.7182,16.7855,97272.0
2024-11-15 12:00:00,17.44,17.46,17.39,17.43,99746.0,16.7759,16.7952,16.7278,16.7663,99746.0
2024-11-15 12:30:00,17.43,17.43,17.32,17.32,139083.0,16.7663,16.7663,16.6605,16.6605,139083.0
2024-11-15 13:00:00,17.32,17.43,17.32,17.41,84261.0,16.6605,16.7663,16.6605,16.7471,84261.0
2024-11-15 13:30:00,17.41,17.45,17.38,17.42,93937.0,16.7471,16.7855,16.7182,16.7567,93937.0
2024-11-15 14:00:00,17.41,17.47,17.4,17.45,110531.0,16.7471,16.8048,16.7374,16.7855,110531.0
2024-11-15 14:30:00,17.45,17.53,17.44,17.51,168028.0,16.7855,16.8625,16.7759,16.8433,168028.0
2024-11-15 15:00:00,17.51,17.51,17.47,17.48,169477.0,16.8433,16.8433,16.8048,16.8144,169477.0
2024-11-15 15:30:00,17.47,17.5,17.45,17.49,607127.0,16.8048,16.8336,16.7855,16.824,607127.0
2024-11-18 09:30:00,17.36,17.44,17.17,17.21,97526.0,16.699,16.7759,16.5162,16.5547,97526.0
2024-11-18 10:00:00,17.21,17.31,17.18,17.3,91067.0,16.5547,16.6509,16.5258,16.6413,91067.0
2024-11-18 10:30:00,17.3,17.4,17.28,17.29,73975.0,16.6413,16.7374,16.622,16.6316,73975.0
2024-11-18 11:00:00,17.29,17.37,17.29,17.35,53980.0,16.6316,16.7086,16.6316,16.6894,53980.0
2024-11-18 11:30:00,17.35,17.42,17.34,17.39,34682.0,16.6894,16.7567,16.6797,16.7278,34682.0
2024-11-18 12:00:00,17.39,17.47,17.39,17.45,147115.0,16.7278,16.8048,16.7278,16.7855,147115.0
2024-11-18 12:30:00,17.45,17.45,17.41,17.41,35860.0,16.7855,16.7855,16.7471,16.7471,35860.0
2024-11-18 13:00:00,17.41,17.42,17.38,17.41,62332.0,16.7471,16.7567,16.7182,16.7471,62332.0
2024-11-18 13:30:00,17.41,17.43,17.34,17.36,86228.0,16.7471,16.7663,16.6797,16.699,86228.0
2024-11-18 14:00:00,17.36,17.4,17.33,17.37,111582.0,16.699,16.7374,16.6701,16.7086,111582.0
2024-11-18 14:30:00,17.37,17.44,17.35,17.44,113646.0,16.7086,16.7759,16.6894,16.7759,113646.0
2024-11-18 15:00:00,17.44,17.44,17.38,17.39,101995.0,16.7759,16.7759,16.7182,16.7278,101995.0
2024-11-18 15:30:00,17.39,17.43,17.37,17.43,468349.0,16.7278,16.7663,16.7086,16.7663,468349.0
2024-11-19 09:30:00,17.36,17.38,17.18,17.32,167902.0,16.699,16.7182,16.5258,16.6605,167902.0
2024-11-19 10:00:00,17.32,17.34,17.2,17.21,65831.0,16.6605,16.6797,16.5451,16.5547,65831.0
2024-11-19 10:30:00,17.21,17.28,17.19,17.27,118493.0,16.5547,16.622,16.5354,16.6124,118493.0
2024-11-19 11:00:00,17.26,17.29,17.24,17.28,84489.0,16.6028,16.6316,16.5835,16.622,84489.0
2024-11-19 11:30:00,17.28,17.33,17.27,17.32,58176.0,16.622,16.6701,16.6124,16.6605,58176.0
2024-11-19 12:00:00,17.32,17.37,17.3,17.37,88210.0,16.6605,16.7086,16.6413,16.7086,88210.0
2024-11-19 12:30:00,17.37,17.39,17.36,17.38,68585.0,16.7086,16.7278,16.699,16.7182,68585.0
2024-11-19 13:00:00,17.39,17.39,17.36,17.38,49365.0,16.7278,16.7278,16.699,16.7182,49365.0
2024-11-19 13:30:00,17.38,17.45,17.37,17.45,130361.0,16.7182,16.7855,16.7086,16.7855,130361.0
2024-11-19 14:00:00,17.45,17.52,17.42,17.5,60357.0,16.7855,16.8529,16.7567,16.8336,60357.0
2024-11-19 14:30:00,17.5,17.54,17.47,17.54,58176.0,16.8336,16.8721,16.8048,16.8721,58176.0
2024-11-19 15:00:00,17.54,17.61,17.5,17.61,69903.0,16.8721,16.9395,16.8336,16.9395,69903.0
2024-11-19 15:30:00,17.61,17.67,17.6,17.65,426266.0,16.9395,16.9972,16.9298,16.9779,426266.0
2024-11-20 09:30:00,17.54,17.54,17.34,17.44,130572.0,16.8721,16.8721,16.6797,16.7759,130572.0
2024-11-20 10:00:00,17.44,17.57,17.44,17.54,174814.0,16.7759,16.901,16.7759,16.8721,174814.0
2024-11-20 10:30:00,17.55,17.59,17.5,17.51,57000.0,16.8817,16.9202,16.8336,16.8433,57000.0
2024-11-20 11:00:00,17.52,17.52,17.44,17.45,101581.0,16.8529,16.8529,16.7759,16.7855,101581.0
2024-11-20 11:30:00,17.45,17.46,17.39,17.43,173168.0,16.7855,16.7952,16.7278,16.7663,173168.0
2024-11-20 12:00:00,17.42,17.47,17.4,17.43,164764.0,16.7567,16.8048,16.7374,16.7663,164764.0
2024-11-20 12:30:00,17.42,17.48,17.4,17.43,59717.0,16.7567,16.8144,16.7374,16.7663,59717.0
2024-11-20 13:00:00,17.43,17.43,17.33,17.41,62818.0,16.7663,16.7663,16.6701,16.7471,62818.0
2024-11-20 13:30:00,17.41,17.49,17.4,17.46,153912.0,16.7471,16.824,16.7374,16.7952,153912.0
2024-11-20 14:00:00,17.46,17.49,17.46,17.48,89026.0,16.7952,16.824,16.7952,16.8144,89026.0
2024-11-20 14:30:00,17.49,17.53,17.47,17.48,127417.0,16.824,16.8625,16.8048,16.8144,127417.0
2024-11-20 15:00:00,17.47,17.5,17.41,17.5,651924.0,16.8048,16.8336,16.7471,16.8336,651924.0
2024-11-20 15:30:00,17.5,17.57,17.49,17.57,972729.0,16.8336,16.901,16.824,16.901,972729.0
2024-11-21 09:30:00,17.57,17.57,17.43,17.48,87099.0,16.901,16.901,16.7663,16.8144,87099.0
2024-11-21 10:00:00,17.48,17.57,17.43,17.55,66237.0,16.8144,16.901,16.7663,16.8817,66237.0
2024-11-21 10:30:00,17.55,17.61,17.5,17.57,55825.0,16.8817,16.9395,16.8336,16.901,55825.0
2024-11-21 11:00:00,17.58,17.71,17.58,17.67,114359.0,16.9106,17.0356,16.9106,16.9972,114359.0
2024-11-21 11:30:00,17.67,17.73,17.67,17.72,50827.0,16.9972,17.0549,16.9972,17.0453,50827.0
2024-11-21 12:00:00,17.71,17.75,17.69,17.73,63355.0,17.0356,17.0741,17.0164,17.0549,63355.0
2024-11-21 12:30:00,17.73,17.79,17.72,17.76,47962.0,17.0549,17.1126,17.0453,17.0837,47962.0
2024-11-21 13:00:00,17.75,17.76,17.73,17.74,24858.0,17.0741,17.0837,17.0549,17.0645,24858.0
2024-11-21 13:30:00,17.74,17.8,17.73,17.78,35798.0,17.0645,17.1222,17.0549,17.103,35798.0
2024-11-21 14:00:00,17.78,17.8,17.76,17.78,32780.0,17.103,17.1222,17.0837,17.103,32780.0
2024-11-21 14:30:00,17.78,17.8,17.76,17.79,37499.0,17.103,17.1222,17.0837,17.1126,37499.0
2024-11-21 15:00:00,17.8,17.81,17.76,17.78,70270.0,17.1222,17.1318,17.0837,17.103,70270.0
2024-11-21 15:30:00,17.78,17.82,17.77,17.8,668864.0,17.103,17.1415,17.0934,17.1222,668864.0
2024-11-22 09:30:00,17.85,17.93,17.54,17.55,184715.0,17.1703,17.2473,16.8721,16.8817,184715.0
2024-11-22 10:00:00,17.55,17.61,17.41,17.41,506323.0,16.8817,16.9395,16.7471,16.7471,506323.0
2024-11-22 10:30:00,17.42,17.58,17.38,17.51,1069288.0,16.7567,16.9106,16.7182,16.8433,1069288.0
2024-11-22 11:00:00,17.52,17.54,17.32,17.44,419763.0,16.8529,16.8721,16.6605,16.7759,419763.0
2024-11-22 11:30:00,17.44,17.51,17.42,17.43,251661.0,16.7759,16.8433,16.7567,16.7663,251661.0
2024-11-22 12:00:00,17.43,17.48,17.36,17.37,167826.0,16.7663,16.8144,16.699,16.7086,167826.0
2024-11-22 12:30:00,17.36,17.38,17.27,17.32,207980.0,16.699,16.7182,16.6124,16.6605,207980.0
2024-11-22 13:00:00,17.33,17.36,17.21,17.21,395097.0,16.6701,16.699,16.5547,16.5547,395097.0
2024-11-22 13:30:00,17.21,17.26,17.15,17.24,288823.0,16.5547,16.6028,16.497,16.5835,288823.0
2024-11-22 14:00:00,17.24,17.32,17.22,17.29,173926.0,16.5835,16.6605,16.5643,16.6316,173926.0
2024-11-22 14:30:00,17.29,17.34,17.27,17.32,172605.0,16.6316,16.6797,16.6124,16.6605,172605.0
2024-11-22 15:00:00,17.32,17.33,17.25,17.26,154062.0,16.6605,16.6701,16.5932,16.6028,154062.0
2024-11-22 15:30:00,17.27,17.31,17.21,17.3,834901.0,16.6124,16.6509,16.5547,16.6413,834901.0
2024-11-25 09:30:00,17.39,17.5,17.35,17.37,88607.0,16.7278,16.8336,16.6894,16.7086,88607.0
2024-11-25 10:00:00,17.38,17.41,17.3,17.39,143105.0,16.7182,16.7471,16.6413,16.7278,143105.0
2024-11-25 10:30:00,17.39,17.47,17.35,17.39,90686.0,16.7278,16.8048,16.6894,16.7278,90686.0
2024-11-25 11:00:00,17.39,17.39,17.28,17.29,125867.0,16.7278,16.7278,16.622,16.6316,125867.0
2024-11-25 11:30:00,17.29,17.31,17.24,17.25,67167.0,16.6316,16.6509,16.5835,16.5932,67167.0
2024-11-25 12:00:00,17.25,17.28,17.22,17.25,66556.0,16.5932,16.622,16.5643,16.5932,66556.0
2024-11-25 12:30:00,17.25,17.28,17.23,17.28,54113.0,16.5932,16.622,16.5739,16.622,54113.0
2024-11-25 13:00:00,17.28,17.33,17.27,17.32,84386.0,16.622,16.6701,16.6124,16.6605,84386.0
2024-11-25 13:30:00,17.32,17.33,17.29,17.32,76690.0,16.6605,16.6701,16.6316,16.6605,76690.0
2024-11-25 14:00:00,17.32,17.34,17.29,17.3,107671.0,16.6605,16.6797,16.6316,16.6413,107671.0
2024-11-25 14:30:00,17.3,17.31,17.28,17.3,100974.0,16.6413,16.6509,16.622,16.6413,100974.0
2024-11-25 15:00:00,17.3,17.4,17.27,17.39,317141.0,16.6413,16.7374,16.6124,16.7278,317141.0
2024-11-25 15:30:00,17.39,17.58,17.38,17.58,906059.0,16.7278,16.9106,16.7182,16.9106,906059.0
2024-11-26 09:30:00,18.1,18.59,17.91,18.53,1247724.0,17.4108,17.8821,17.228,17.8244,1247724.0
2024-11-26 10:00:00,18.54,18.54,18.41,18.42,729872.0,17.834,17.834,17.709,17.7186,729872.0
2024-11-26 10:30:00,18.43,18.51,18.39,18.45,695733.0,17.7282,17.8052,17.6898,17.7475,695733.0
2024-11-26 11:00:00,18.46,18.49,18.42,18.43,214477.0,17.7571,17.7859,17.7186,17.7282,214477.0
2024-11-26 11:30:00,18.43,18.5,18.42,18.46,212584.0,17.7282,17.7956,17.7186,17.7571,212584.0
2024-11-26 12:00:00,18.46,18.51,18.45,18.5,217716.0,17.7571,17.8052,17.7475,17.7956,217716.0
2024-11-26 12:30:00,18.5,18.52,18.31,18.42,327049.0,17.7956,17.8148,17.6128,17.7186,327049.0
2024-11-26 13:00:00,18.41,18.5,18.38,18.38,214267.0,17.709,17.7956,17.6801,17.6801,214267.0
2024-11-26 13:30:00,18.38,18.39,18.32,18.37,135383.0,17.6801,17.6898,17.6224,17.6705,135383.0
2024-11-26 14:00:00,18.37,18.39,18.3,18.32,151990.0,17.6705,17.6898,17.6032,17.6224,151990.0
2024-11-26 14:30:00,18.32,18.41,18.31,18.4,276842.0,17.6224,17.709,17.6128,17.6994,276842.0
2024-11-26 15:00:00,18.4,18.47,18.39,18.46,236665.0,17.6994,17.7667,17.6898,17.7571,236665.0
2024-11-26 15:30:00,18.46,18.55,18.29,18.53,1187792.0,17.7571,17.8437,17.5936,17.8244,1187792.0
2024-11-27 09:30:00,18.65,18.81,18.6,18.79,185318.0,17.9399,18.0938,17.8918,18.0745,185318.0
2024-11-27 10:00:00,18.78,18.82,18.64,18.77,161831.0,18.0649,18.1034,17.9302,18.0553,161831.0
2024-11-27 10:30:00,18.77,18.77,18.66,18.7,155572.0,18.0553,18.0553,17.9495,17.9879,155572.0
2024-11-27 11:00:00,18.7,18.77,18.69,18.77,131213.0,17.9879,18.0553,17.9783,18.0553,131213.0
2024-11-27 11:30:00,18.77,18.79,18.68,18.7,126551.0,18.0553,18.0745,17.9687,17.9879,126551.0
2024-11-27 12:00:00,18.69,18.72,18.65,18.66,50721.0,17.9783,18.0072,17.9399,17.9495,50721.0
2024-11-27 12:30:00,18.66,18.66,18.6,18.64,62226.0,17.9495,17.9495,17.8918,17.9302,62226.0
2024-11-27 13:00:00,18.64,18.65,18.59,18.6,59664.0,17.9302,17.9399,17.8821,17.8918,59664.0
2024-11-27 13:30:00,18.6,18.63,18.51,18.53,83183.0,17.8918,17.9206,17.8052,17.8244,83183.0
2024-11-27 14:00:00,18.53,18.53,18.43,18.47,78706.0,17.8244,17.8244,17.7282,17.7667,78706.0
2024-11-27 14:30:00,18.48,18.57,18.47,18.53,98993.0,17.7763,17.8629,17.7667,17.8244,98993.0
2024-11-27 15:00:00,18.52,18.54,18.46,18.51,83659.0,17.8148,17.834,17.7571,17.8052,83659.0
2024-11-27 15:30:00,18.51,18.52,18.45,18.48,440825.0,17.8052,17.8148,17.7475,17.7763,440825.0
2024-11-29 09:30:00,18.49,18.55,18.44,18.5,54232.0,17.7859,17.8437,17.7378,17.7956,54232.0
2024-11-29 10:00:00,18.5,18.58,18.5,18.51,41138.0,17.7956,17.8725,17.7956,17.8052,41138.0
2024-11-29 10:30:00,18.51,18.53,18.41,18.46,40082.0,17.8052,17.8244,17.709,17.7571,40082.0
2024-11-29 11:00:00,18.46,18.46,18.37,18.38,54010.0,17.7571,17.7571,17.6705,17.6801,54010.0
2024-11-29 11:30:00,18.39,18.5,18.38,18.44,84389.0,17.6898,17.7956,17.6801,17.7378,84389.0
2024-11-29 12:00:00,18.44,18.49,18.41,18.48,121344.0,17.7378,17.7859,17.709,17.7763,121344.0
2024-11-29 12:30:00,18.47,18.49,18.28,18.32,359275.0,17.7667,17.7859,17.5839,17.6224,359275.0
2024-12-02 09:30:00,18.27,18.37,18.19,18.34,106717.0,17.5743,17.6705,17.4974,17.6417,106717.0
2024-12-02 10:00:00,18.33,18.44,18.27,18.4,107133.0,17.632,17.7378,17.5743,17.6994,107133.0
2024-12-02 10:30:00,18.4,18.41,18.22,18.22,99182.0,17.6994,17.709,17.5262,17.5262,99182.0
2024-12-02 11:00:00,18.22,18.45,18.18,18.41,141519.0,17.5262,17.7475,17.4877,17.709,141519.0
2024-12-02 11:30:00,18.41,18.52,18.4,18.48,214091.0,17.709,17.8148,17.6994,17.7763,214091.0
2024-12-02 12:00:00,18.48,18.53,18.45,18.5,121589.0,17.7763,17.8244,17.7475,17.7956,121589.0
2024-12-02 12:30:00,18.5,18.52,18.45,18.48,115698.0,17.7956,17.8148,17.7475,17.7763,115698.0
2024-12-02 13:00:00,18.48,18.51,18.46,18.48,146852.0,17.7763,17.8052,17.7571,17.7763,146852.0
2024-12-02 13:30:00,18.49,18.55,18.47,18.54,124522.0,17.7859,17.8437,17.7667,17.834,124522.0
2024-12-02 14:00:00,18.53,18.56,18.45,18.48,230593.0,17.8244,17.8533,17.7475,17.7763,230593.0
2024-12-02 14:30:00,18.49,18.56,18.48,18.53,231047.0,17.7859,17.8533,17.7763,17.8244,231047.0
2024-12-02 15:00:00,18.53,18.57,18.49,18.57,203452.0,17.8244,17.8629,17.7859,17.8629,203452.0
2024-12-02 15:30:00,18.57,18.61,18.5,18.54,1003825.0,17.8629,17.9014,17.7956,17.834,1003825.0
2024-12-03 09:30:00,18.53,18.59,18.35,18.35,81340.0,17.8244,17.8821,17.6513,17.6513,81340.0
2024-12-03 10:00:00,18.36,18.36,18.21,18.23,64348.0,17.6609,17.6609,17.5166,17.5358,64348.0
2024-12-03 10:30:00,18.24,18.31,18.23,18.28,86680.0,17.5455,17.6128,17.5358,17.5839,86680.0
2024-12-03 11:00:00,18.28,18.28,18.2,18.25,75740.0,17.5839,17.5839,17.507,17.5551,75740.0
2024-12-03 11:30:00,18.25,18.25,18.17,18.2,137642.0,17.5551,17.5551,17.4781,17.507,137642.0
2024-12-03 12:00:00,18.2,18.23,18.18,18.22,65330.0,17.507,17.5358,17.4877,17.5262,65330.0
2024-12-03 12:30:00,18.22,18.27,18.21,18.26,84475.0,17.5262,17.5743,17.5166,17.5647,84475.0
2024-12-03 13:00:00,18.26,18.27,18.24,18.25,93553.0,17.5647,17.5743,17.5455,17.5551,93553.0
2024-12-03 13:30:00,18.25,18.25,18.12,18.13,110522.0,17.5551,17.5551,17.43,17.4397,110522.0
2024-12-03 14:00:00,18.13,18.16,18.12,18.13,50443.0,17.4397,17.4685,17.43,17.4397,50443.0
2024-12-03 14:30:00,18.13,18.18,18.1,18.18,54497.0,17.4397,17.4877,17.4108,17.4877,54497.0
2024-12-03 15:00:00,18.18,18.18,18.14,18.16,140386.0,17.4877,17.4877,17.4493,17.4685,140386.0
2024-12-03 15:30:00,18.15,18.16,18.07,18.14,498027.0,17.4589,17.4685,17.3819,17.4493,498027.0
2024-12-04 09:30:00,18.18,18.19,18.01,18.1,102041.0,17.4877,17.4974,17.3242,17.4108,102041.0
2024-12-04 10:00:00,18.1,18.11,17.92,18.04,67587.0,17.4108,17.4204,17.2376,17.3531,67587.0
2024-12-04 10:30:00,18.03,18.1,17.98,18.07,47345.0,17.3435,17.4108,17.2954,17.3819,47345.0
2024-12-04 11:00:00,18.05,18.13,18.01,18.07,90934.0,17.3627,17.4397,17.3242,17.3819,90934.0
2024-12-04 11:30:00,18.07,18.13,18.06,18.12,25150.0,17.3819,17.4397,17.3723,17.43,25150.0
2024-12-04 12:00:00,18.11,18.12,18.08,18.09,27922.0,17.4204,17.43,17.3916,17.4012,27922.0
2024-12-04 12:30:00,18.08,18.17,18.06,18.16,26268.0,17.3916,17.4781,17.3723,17.4685,26268.0
2024-12-04 13:00:00,18.17,18.2,18.15,18.2,30398.0,17.4781,17.507,17.4589,17.507,30398.0
2024-12-04 13:30:00,18.19,18.22,18.17,18.18,60533.0,17.4974,17.5262,17.4781,17.4877,60533.0
2024-12-04 14:00:00,18.17,18.22,18.14,18.21,71614.0,17.4781,17.5262,17.4493,17.5166,71614.0
2024-12-04 14:30:00,18.21,18.25,18.18,18.25,69061.0,17.5166,17.5551,17.4877,17.5551,69061.0
2024-12-04 15:00:00,18.25,18.27,18.22,18.25,81161.0,17.5551,17.5743,17.5262,17.5551,81161.0
2024-12-04 15:30:00,18.26,18.37,18.24,18.36,474614.0,17.5647,17.6705,17.5455,17.6609,474614.0
2024-12-05 09:30:00,18.15,18.38,18.15,18.29,45297.0,17.4589,17.6801,17.4589,17.5936,45297.0
2024-12-05 10:00:00,18.29,18.29,18.15,18.16,63481.0,17.5936,17.5936,17.4589,17.4685,63481.0
2024-12-05 10:30:00,18.16,18.24,18.14,18.17,161390.0,17.4685,17.5455,17.4493,17.4781,161390.0
2024-12-05 11:00:00,18.15,18.16,18.04,18.12,90863.0,17.4589,17.4685,17.3531,17.43,90863.0
2024-12-05 11:30:00,18.12,18.19,18.1,18.19,81535.0,17.43,17.4974,17.4108,17.4974,81535.0
2024-12-05 12:00:00,18.19,18.19,18.12,18.14,97704.0,17.4974,17.4974,17.43,17.4493,97704.0
2024-12-05 12:30:00,18.14,18.17,18.11,18.16,43391.0,17.4493,17.4781,17.4204,17.4685,43391.0
2024-12-05 13:00:00,18.16,18.19,18.14,18.18,126110.0,17.4685,17.4974,17.4493,17.4877,126110.0
2024-12-05 13:30:00,18.17,18.2,18.15,18.16,72451.0,17.4781,17.507,17.4589,17.4685,72451.0
2024-12-05 14:00:00,18.16,18.26,18.16,18.26,137490.0,17.4685,17.5647,17.4685,17.5647,137490.0
2024-12-05 14:30:00,18.26,18.28,18.23,18.24,72174.0,17.5647,17.5839,17.5358,17.5455,72174.0
2024-12-05 15:00:00,18.25,18.3,18.22,18.3,114915.0,17.5551,17.6032,17.5262,17.6032,114915.0
2024-12-05 15:30:00,18.3,18.34,18.26,18.29,463837.0,17.6032,17.6417,17.5647,17.5936,463837.0
2024-12-06 09:30:00,18.37,18.42,18.29,18.35,35281.0,17.6705,17.7186,17.5936,17.6513,35281.0
2024-12-06 10:00:00,18.35,18.38,18.23,18.25,56381.0,17.6513,17.6801,17.5358,17.5551,56381.0
2024-12-06 10:30:00,18.26,18.31,18.25,18.28,36554.0,17.5647,17.6128,17.5551,17.5839,36554.0
2024-12-06 11:00:00,18.27,18.27,18.21,18.21,29645.0,17.5743,17.5743,17.5166,17.5166,29645.0
2024-12-06 11:30:00,18.2,18.21,18.16,18.17,25092.0,17.507,17.5166,17.4685,17.4781,25092.0
2024-12-06 12:00:00,18.16,18.17,18.09,18.1,36559.0,17.4685,17.4781,17.4012,17.4108,36559.0
2024-12-06 12:30:00,18.1,18.11,18.07,18.07,38204.0,17.4108,17.4204,17.3819,17.3819,38204.0
2024-12-06 13:00:00,18.07,18.09,18.04,18.05,70445.0,17.3819,17.4012,17.3531,17.3627,70445.0
2024-12-06 13:30:00,18.04,18.07,17.98,17.98,69845.0,17.3531,17.3819,17.2954,17.2954,69845.0
2024-12-06 14:00:00,17.98,18.0,17.94,17.96,108304.0,17.2954,17.3146,17.2569,17.2761,108304.0
2024-12-06 14:30:00,17.96,18.0,17.93,17.95,86399.0,17.2761,17.3146,17.2473,17.2665,86399.0
2024-12-06 15:00:00,17.95,17.97,17.93,17.96,80221.0,17.2665,17.2857,17.2473,17.2761,80221.0
2024-12-06 15:30:00,17.96,18.0,17.94,17.98,327104.0,17.2761,17.3146,17.2569,17.2954,327104.0
2024-12-09 09:30:00,17.93,18.19,17.88,18.16,212975.0,17.2473,17.4974,17.1992,17.4685,212975.0
2024-12-09 10:00:00,18.16,18.19,18.11,18.14,118964.0,17.4685,17.4974,17.4204,17.4493,118964.0
2024-12-09 10:30:00,18.15,18.17,18.09,18.11,82038.0,17.4589,17.4781,17.4012,17.4204,82038.0
2024-12-09 11:00:00,18.11,18.14,18.06,18.12,58123.0,17.4204,17.4493,17.3723,17.43,58123.0
2024-12-09 11:30:00,18.12,18.19,18.11,18.16,41896.0,17.43,17.4974,17.4204,17.4685,41896.0
2024-12-09 12:00:00,18.16,18.19,18.13,18.18,53584.0,17.4685,17.4974,17.4397,17.4877,53584.0
2024-12-09 12:30:00,18.18,18.2,18.16,18.18,40539.0,17.4877,17.507,17.4685,17.4877,40539.0
2024-12-09 13:00:00,18.18,18.19,18.16,18.16,39749.0,17.4877,17.4974,17.4685,17.4685,39749.0
2024-12-09 13:30:00,18.16,18.2,18.16,18.19,43059.0,17.4685,17.507,17.4685,17.4974,43059.0
2024-12-09 14:00:00,18.18,18.2,18.17,18.2,33888.0,17.4877,17.507,17.4781,17.507,33888.0
2024-12-09 14:30:00,18.2,18.2,18.13,18.14,106602.0,17.507,17.507,17.4397,17.4493,106602.0
2024-12-09 15:00:00,18.14,18.17,18.13,18.16,81402.0,17.4493,17.4781,17.4397,17.4685,81402.0
2024-12-09 15:30:00,18.15,18.19,18.08,18.12,384884.0,17.4589,17.4974,17.3916,17.43,384884.0
2024-12-10 09:30:00,18.05,18.08,17.63,17.75,127326.0,17.3627,17.3916,16.9587,17.0741,127326.0
2024-12-10 10:00:00,17.74,17.74,17.62,17.66,67492.0,17.0645,17.0645,16.9491,16.9875,67492.0
2024-12-10 10:30:00,17.67,17.73,17.64,17.64,63003.0,16.9972,17.0549,16.9683,16.9683,63003.0
2024-12-10 11:00:00,17.64,17.74,17.64,17.71,72272.0,16.9683,17.0645,16.9683,17.0356,72272.0
2024-12-10 11:30:00,17.71,17.73,17.65,17.71,114457.0,17.0356,17.0549,16.9779,17.0356,114457.0
2024-12-10 12:00:00,17.71,17.79,17.69,17.79,51488.0,17.0356,17.1126,17.0164,17.1126,51488.0
2024-12-10 12:30:00,17.79,17.86,17.74,17.82,147083.0,17.1126,17.1799,17.0645,17.1415,147083.0
2024-12-10 13:00:00,17.82,17.82,17.7,17.73,50682.0,17.1415,17.1415,17.026,17.0549,50682.0
2024-12-10 13:30:00,17.72,17.75,17.63,17.64,88352.0,17.0453,17.0741,16.9587,16.9683,88352.0
2024-12-10 14:00:00,17.64,17.68,17.58,17.68,122517.0,16.9683,17.0068,16.9106,17.0068,122517.0
2024-12-10 14:30:00,17.68,17.72,17.66,17.7,96911.0,17.0068,17.0453,16.9875,17.026,96911.0
2024-12-10 15:00:00,17.7,17.72,17.59,17.61,133236.0,17.026,17.0453,16.9202,16.9395,133236.0
2024-12-10 15:30:00,17.61,17.62,17.53,17.61,535626.0,16.9395,16.9491,16.8625,16.9395,535626.0
2024-12-11 09:30:00,17.59,17.66,17.49,17.6,73142.0,16.9202,16.9875,16.824,16.9298,73142.0
2024-12-11 10:00:00,17.6,17.65,17.53,17.57,67683.0,16.9298,16.9779,16.8625,16.901,67683.0
2024-12-11 10:30:00,17.57,17.59,17.47,17.48,64073.0,16.901,16.9202,16.8048,16.8144,64073.0
2024-12-11 11:00:00,17.48,17.51,17.45,17.47,64811.0,16.8144,16.8433,16.7855,16.8048,64811.0
2024-12-11 11:30:00,17.46,17.51,17.46,17.5,61058.0,16.7952,16.8433,16.7952,16.8336,61058.0
2024-12-11 12:00:00,17.5,17.54,17.49,17.5,63657.0,16.8336,16.8721,16.824,16.8336,63657.0
2024-12-11 12:30:00,17.5,17.5,17.46,17.48,54875.0,16.8336,16.8336,16.7952,16.8144,54875.0
2024-12-11 13:00:00,17.48,17.51,17.39,17.43,49123.0,16.8144,16.8433,16.7278,16.7663,49123.0
2024-12-11 13:30:00,17.43,17.43,17.37,17.39,64423.0,16.7663,16.7663,16.7086,16.7278,64423.0
2024-12-11 14:00:00,17.38,17.44,17.38,17.44,70307.0,16.7182,16.7759,16.7182,16.7759,70307.0
2024-12-11 14:30:00,17.44,17.48,17.43,17.48,74869.0,16.7759,16.8144,16.7663,16.8144,74869.0
2024-12-11 15:00:00,17.47,17.48,17.4,17.41,74214.0,16.8048,16.8144,16.7374,16.7471,74214.0
2024-12-11 15:30:00,17.42,17.47,17.39,17.4,460782.0,16.7567,16.8048,16.7278,16.7374,460782.0
2024-12-12 09:30:00,17.24,17.42,17.24,17.4,107328.0,16.5835,16.7567,16.5835,16.7374,107328.0
2024-12-12 10:00:00,17.4,17.48,17.39,17.46,46412.0,16.7374,16.8144,16.7278,16.7952,46412.0
2024-12-12 10:30:00,17.46,17.52,17.43,17.52,36898.0,16.7952,16.8529,16.7663,16.8529,36898.0
2024-12-12 11:00:00,17.52,17.52,17.48,17.52,31654.0,16.8529,16.8529,16.8144,16.8529,31654.0
2024-12-12 11:30:00,17.51,17.54,17.49,17.5,45478.0,16.8433,16.8721,16.824,16.8336,45478.0
2024-12-12 12:00:00,17.5,17.53,17.46,17.51,30004.0,16.8336,16.8625,16.7952,16.8433,30004.0
2024-12-12 12:30:00,17.51,17.54,17.42,17.42,63054.0,16.8433,16.8721,16.7567,16.7567,63054.0
2024-12-12 13:00:00,17.42,17.44,17.4,17.41,42022.0,16.7567,16.7759,16.7374,16.7471,42022.0
2024-12-12 13:30:00,17.41,17.43,17.34,17.35,47038.0,16.7471,16.7663,16.6797,16.6894,47038.0
2024-12-12 14:00:00,17.35,17.36,17.29,17.29,20381.0,16.6894,16.699,16.6316,16.6316,20381.0
2024-12-12 14:30:00,17.29,17.32,17.26,17.27,46886.0,16.6316,16.6605,16.6028,16.6124,46886.0
2024-12-12 15:00:00,17.27,17.27,17.19,17.2,50064.0,16.6124,16.6124,16.5354,16.5451,50064.0
2024-12-12 15:30:00,17.19,17.26,17.18,17.22,343194.0,16.5354,16.6028,16.5258,16.5643,343194.0
2024-12-13 09:30:00,17.05,17.14,16.89,17.04,119093.0,16.4008,16.4873,16.2469,16.3912,119093.0
2024-12-13 10:00:00,17.04,17.15,17.04,17.14,87308.0,16.3912,16.497,16.3912,16.4873,87308.0
2024-12-13 10:30:00,17.15,17.15,17.08,17.1,54480.0,16.497,16.497,16.4296,16.4489,54480.0
2024-12-13 11:00:00,17.11,17.17,17.09,17.16,78756.0,16.4585,16.5162,16.4393,16.5066,78756.0
2024-12-13 11:30:00,17.16,17.21,17.15,17.21,28850.0,16.5066,16.5547,16.497,16.5547,28850.0
2024-12-13 12:00:00,17.21,17.21,17.16,17.18,49807.0,16.5547,16.5547,16.5066,16.5258,49807.0
2024-12-13 12:30:00,17.17,17.22,17.17,17.2,60816.0,16.5162,16.5643,16.5162,16.5451,60816.0
2024-12-13 13:00:00,17.21,17.24,17.18,17.2,42482.0,16.5547,16.5835,16.5258,16.5451,42482.0
2024-12-13 13:30:00,17.2,17.23,17.18,17.21,46941.0,16.5451,16.5739,16.5258,16.5547,46941.0
2024-12-13 14:00:00,17.21,17.24,17.2,17.21,74746.0,16.5547,16.5835,16.5451,16.5547,74746.0
2024-12-13 14:30:00,17.21,17.23,17.19,17.21,58939.0,16.5547,16.5739,16.5354,16.5547,58939.0
2024-12-13 15:00:00,17.21,17.22,17.16,17.19,47573.0,16.5547,16.5643,16.5066,16.5354,47573.0
2024-12-13 15:30:00,17.19,17.24,17.17,17.22,382999.0,16.5354,16.5835,16.5162,16.5643,382999.0
2024-12-16 09:30:00,17.18,17.5,17.13,17.48,166161.0,16.5258,16.8336,16.4777,16.8144,166161.0
2024-12-16 10:00:00,17.49,17.55,17.48,17.5,80257.0,16.824,16.8817,16.8144,16.8336,80257.0
2024-12-16 10:30:00,17.5,17.54,17.44,17.45,48126.0,16.8336,16.8721,16.7759,16.7855,48126.0
2024-12-16 11:00:00,17.45,17.51,17.37,17.46,244949.0,16.7855,16.8433,16.7086,16.7952,244949.0
2024-12-16 11:30:00,17.46,17.5,17.45,17.49,83206.0,16.7952,16.8336,16.7855,16.824,83206.0
2024-12-16 12:00:00,17.48,17.5,17.42,17.43,64829.0,16.8144,16.8336,16.7567,16.7663,64829.0
2024-12-16 12:30:00,17.43,17.43,17.36,17.43,87374.0,16.7663,16.7663,16.699,16.7663,87374.0
2024-12-16 13:00:00,17.42,17.44,17.4,17.43,65206.0,16.7567,16.7759,16.7374,16.7663,65206.0
2024-12-16 13:30:00,17.44,17.49,17.43,17.46,84827.0,16.7759,16.824,16.7663,16.7952,84827.0
2024-12-16 14:00:00,17.46,17.48,17.42,17.46,79364.0,16.7952,16.8144,16.7567,16.7952,79364.0
2024-12-16 14:30:00,17.46,17.52,17.44,17.49,117129.0,16.7952,16.8529,16.7759,16.824,117129.0
2024-12-16 15:00:00,17.49,17.49,17.44,17.44,122076.0,16.824,16.824,16.7759,16.7759,122076.0
2024-12-16 15:30:00,17.45,17.45,17.32,17.33,294773.0,16.7855,16.7855,16.6605,16.6701,294773.0
2024-12-17 09:30:00,17.25,17.59,17.22,17.58,185777.0,16.5932,16.9202,16.5643,16.9106,185777.0
2024-12-17 10:00:00,17.59,17.61,17.49,17.59,95122.0,16.9202,16.9395,16.824,16.9202,95122.0
2024-12-17 10:30:00,17.58,17.71,17.52,17.69,97898.0,16.9106,17.0356,16.8529,17.0164,97898.0
2024-12-17 11:00:00,17.69,17.74,17.64,17.64,148472.0,17.0164,17.0645,16.9683,16.9683,148472.0
2024-12-17 11:30:00,17.64,17.67,17.61,17.61,76767.0,16.9683,16.9972,16.9395,16.9395,76767.0
2024-12-17 12:00:00,17.62,17.65,17.55,17.55,146843.0,16.9491,16.9779,16.8817,16.8817,146843.0
2024-12-17 12:30:00,17.55,17.57,17.5,17.55,55845.0,16.8817,16.901,16.8336,16.8817,55845.0
2024-12-17 13:00:00,17.55,17.56,17.48,17.5,67690.0,16.8817,16.8914,16.8144,16.8336,67690.0
2024-12-17 13:30:00,17.5,17.5,17.45,17.48,49284.0,16.8336,16.8336,16.7855,16.8144,49284.0
2024-12-17 14:00:00,17.48,17.5,17.47,17.5,49763.0,16.8144,16.8336,16.8048,16.8336,49763.0
2024-12-17 14:30:00,17.5,17.5,17.4,17.42,57619.0,16.8336,16.8336,16.7374,16.7567,57619.0
2024-12-17 15:00:00,17.43,17.44,17.39,17.43,80993.0,16.7663,16.7759,16.7278,16.7663,80993.0
2024-12-17 15:30:00,17.43,17.52,17.38,17.51,348121.0,16.7663,16.8529,16.7182,16.8433,348121.0
2024-12-18 09:30:00,17.43,17.53,17.39,17.46,90121.0,16.7663,16.8625,16.7278,16.7952,90121.0
2024-12-18 10:00:00,17.46,17.52,17.43,17.5,80200.0,16.7952,16.8529,16.7663,16.8336,80200.0
2024-12-18 10:30:00,17.5,17.5,17.34,17.38,70663.0,16.8336,16.8336,16.6797,16.7182,70663.0
2024-12-18 11:00:00,17.38,17.38,17.28,17.28,85770.0,16.7182,16.7182,16.622,16.622,85770.0
2024-12-18 11:30:00,17.28,17.33,17.28,17.28,47114.0,16.622,16.6701,16.622,16.622,47114.0
2024-12-18 12:00:00,17.29,17.35,17.27,17.3,51689.0,16.6316,16.6894,16.6124,16.6413,51689.0
2024-12-18 12:30:00,17.3,17.35,17.28,17.34,48840.0,16.6413,16.6894,16.622,16.6797,48840.0
2024-12-18 13:00:00,17.34,17.38,17.33,17.36,43117.0,16.6797,16.7182,16.6701,16.699,43117.0
2024-12-18 13:30:00,17.36,17.42,17.35,17.42,45862.0,16.699,16.7567,16.6894,16.7567,45862.0
2024-12-18 14:00:00,17.41,17.42,17.16,17.18,119293.0,16.7471,16.7567,16.5066,16.5258,119293.0
2024-12-18 14:30:00,17.18,17.24,16.99,17.01,167029.0,16.5258,16.5835,16.3431,16.3623,167029.0
2024-12-18 15:00:00,17.02,17.14,16.99,17.07,255242.0,16.3719,16.4873,16.3431,16.42,255242.0
2024-12-18 15:30:00,17.07,17.08,16.89,16.91,533166.0,16.42,16.4296,16.2469,16.2661,533166.0
2024-12-19 09:30:00,16.86,17.2,16.83,16.97,244286.0,16.218,16.5451,16.1892,16.3238,244286.0
2024-12-19 10:00:00,16.96,17.05,16.93,16.96,137406.0,16.3142,16.4008,16.2853,16.3142,137406.0
2024-12-19 10:30:00,16.96,17.0,16.86,16.9,119834.0,16.3142,16.3527,16.218,16.2565,119834.0
2024-12-19 11:00:00,16.89,16.99,16.88,16.96,89216.0,16.2469,16.3431,16.2372,16.3142,89216.0
2024-12-19 11:30:00,16.96,17.0,16.93,16.98,139505.0,16.3142,16.3527,16.2853,16.3334,139505.0
2024-12-19 12:00:00,16.98,16.99,16.94,16.97,89711.0,16.3334,16.3431,16.295,16.3238,89711.0
2024-12-19 12:30:00,16.98,16.98,16.84,16.84,102145.0,16.3334,16.3334,16.1988,16.1988,102145.0
2024-12-19 13:00:00,16.85,16.9,16.8,16.89,100521.0,16.2084,16.2565,16.1603,16.2469,100521.0
2024-12-19 13:30:00,16.89,16.97,16.89,16.93,105083.0,16.2469,16.3238,16.2469,16.2853,105083.0
2024-12-19 14:00:00,16.93,16.98,16.86,16.96,103302.0,16.2853,16.3334,16.218,16.3142,103302.0
2024-12-19 14:30:00,16.97,16.97,16.9,16.91,114775.0,16.3238,16.3238,16.2565,16.2661,114775.0
2024-12-19 15:00:00,16.91,16.98,16.87,16.94,159461.0,16.2661,16.3334,16.2276,16.295,159461.0
2024-12-19 15:30:00,16.94,16.94,16.7,16.7,698955.0,16.295,16.295,16.0641,16.0641,698955.0
2024-12-20 09:30:00,16.76,16.94,16.72,16.82,815340.0,16.1218,16.295,16.0833,16.1795,815340.0
2024-12-20 10:00:00,16.84,16.84,16.7,16.79,190531.0,16.1988,16.1988,16.0641,16.1507,190531.0
2024-12-20 10:30:00,16.79,16.91,16.79,16.89,208667.0,16.1507,16.2661,16.1507,16.2469,208667.0
2024-12-20 11:00:00,16.89,16.95,16.85,16.92,195645.0,16.2469,16.3046,16.2084,16.2757,195645.0
2024-12-20 11:30:00,16.93,16.95,16.88,16.92,159697.0,16.2853,16.3046,16.2372,16.2757,159697.0
2024-12-20 12:00:00,16.92,16.95,16.83,16.85,145436.0,16.2757,16.3046,16.1892,16.2084,145436.0
2024-12-20 12:30:00,16.85,16.91,16.81,16.88,122812.0,16.2084,16.2661,16.1699,16.2372,122812.0
2024-12-20 13:00:00,16.88,16.88,16.79,16.81,112258.0,16.2372,16.2372,16.1507,16.1699,112258.0
2024-12-20 13:30:00,16.82,16.85,16.8,16.8,130644.0,16.1795,16.2084,16.1603,16.1603,130644.0
2024-12-20 14:00:00,16.8,16.83,16.74,16.79,164594.0,16.1603,16.1892,16.1026,16.1507,164594.0
2024-12-20 14:30:00,16.79,16.86,16.79,16.84,163666.0,16.1507,16.218,16.1507,16.1988,163666.0
2024-12-20 15:00:00,16.84,16.89,16.8,16.85,273210.0,16.1988,16.2469,16.1603,16.2084,273210.0
2024-12-20 15:30:00,16.85,16.97,16.83,16.88,1025927.0,16.2084,16.3238,16.1892,16.2372,1025927.0
2024-12-23 09:30:00,16.88,16.98,16.79,16.87,76169.0,16.2372,16.3334,16.1507,16.2276,76169.0
2024-12-23 10:00:00,16.86,16.88,16.79,16.86,54561.0,16.218,16.2372,16.1507,16.218,54561.0
2024-12-23 10:30:00,16.86,16.91,16.73,16.73,55517.0,16.218,16.2661,16.093,16.093,55517.0
2024-12-23 11:00:00,16.73,16.83,16.69,16.82,60144.0,16.093,16.1892,16.0545,16.1795,60144.0
2024-12-23 11:30:00,16.82,16.88,16.79,16.87,31034.0,16.1795,16.2372,16.1507,16.2276,31034.0
2024-12-23 12:00:00,16.88,16.93,16.83,16.87,41615.0,16.2372,16.2853,16.1892,16.2276,41615.0
2024-12-23 12:30:00,16.86,16.9,16.86,16.87,54235.0,16.218,16.2565,16.218,16.2276,54235.0
2024-12-23 13:00:00,16.86,16.88,16.84,16.88,68514.0,16.218,16.2372,16.1988,16.2372,68514.0
2024-12-23 13:30:00,16.88,16.89,16.86,16.86,49610.0,16.2372,16.2469,16.218,16.218,49610.0
2024-12-23 14:00:00,16.86,16.86,16.81,16.84,75148.0,16.218,16.218,16.1699,16.1988,75148.0
2024-12-23 14:30:00,16.84,16.89,16.83,16.84,86032.0,16.1988,16.2469,16.1892,16.1988,86032.0
2024-12-23 15:00:00,16.84,16.86,16.79,16.82,110612.0,16.1988,16.218,16.1507,16.1795,110612.0
2024-12-23 15:30:00,16.81,16.94,16.81,16.9,364214.0,16.1699,16.295,16.1699,16.2565,364214.0
2024-12-24 09:30:00,16.9,16.97,16.85,16.89,40049.0,16.2565,16.3238,16.2084,16.2469,40049.0
2024-12-24 10:00:00,16.9,16.94,16.89,16.92,29183.0,16.2565,16.295,16.2469,16.2757,29183.0
2024-12-24 10:30:00,16.93,16.94,16.89,16.92,56680.0,16.2853,16.295,16.2469,16.2757,56680.0
2024-12-24 11:00:00,16.92,16.92,16.88,16.89,39014.0,16.2757,16.2757,16.2372,16.2469,39014.0
2024-12-24 11:30:00,16.89,16.92,16.89,16.9,36225.0,16.2469,16.2757,16.2469,16.2565,36225.0
2024-12-24 12:00:00,16.9,17.01,16.89,16.98,53322.0,16.2565,16.3623,16.2469,16.3334,53322.0
2024-12-24 12:30:00,16.98,17.04,16.96,17.02,150782.0,16.3334,16.3912,16.3142,16.3719,150782.0
2024-12-26 09:30:00,16.96,17.1,16.93,17.04,50697.0,16.3142,16.4489,16.2853,16.3912,50697.0
2024-12-26 10:00:00,17.05,17.07,17.0,17.05,46479.0,16.4008,16.42,16.3527,16.4008,46479.0
2024-12-26 10:30:00,17.05,17.08,17.01,17.07,31351.0,16.4008,16.4296,16.3623,16.42,31351.0
2024-12-26 11:00:00,17.08,17.08,17.0,17.0,29330.0,16.4296,16.4296,16.3527,16.3527,29330.0
2024-12-26 11:30:00,17.01,17.04,17.0,17.02,16308.0,16.3623,16.3912,16.3527,16.3719,16308.0
2024-12-26 12:00:00,17.02,17.04,17.0,17.03,31250.0,16.3719,16.3912,16.3527,16.3815,31250.0
2024-12-26 12:30:00,17.02,17.03,16.97,16.98,44828.0,16.3719,16.3815,16.3238,16.3334,44828.0
2024-12-26 13:00:00,16.99,17.03,16.98,17.03,37377.0,16.3431,16.3815,16.3334,16.3815,37377.0
2024-12-26 13:30:00,17.02,17.04,17.01,17.04,16772.0,16.3719,16.3912,16.3623,16.3912,16772.0
2024-12-26 14:00:00,17.03,17.04,17.01,17.02,38339.0,16.3815,16.3912,16.3623,16.3719,38339.0
2024-12-26 14:30:00,17.03,17.03,17.01,17.02,14560.0,16.3815,16.3815,16.3623,16.3719,14560.0
2024-12-26 15:00:00,17.02,17.03,16.99,17.02,43069.0,16.3719,16.3815,16.3431,16.3719,43069.0
2024-12-26 15:30:00,17.02,17.08,17.01,17.03,124754.0,16.3719,16.4296,16.3623,16.3815,124754.0
2024-12-27 09:30:00,16.97,17.12,16.96,17.09,32339.0,16.3238,16.4681,16.3142,16.4393,32339.0
2024-12-27 10:00:00,17.1,17.1,16.98,16.99,53535.0,16.4489,16.4489,16.3334,16.3431,53535.0
2024-12-27 10:30:00,16.99,17.06,16.96,17.02,36730.0,16.3431,16.4104,16.3142,16.3719,36730.0
2024-12-27 11:00:00,17.02,17.02,16.94,16.97,38249.0,16.3719,16.3719,16.295,16.3238,38249.0
2024-12-27 11:30:00,16.97,16.99,16.9,16.91,22721.0,16.3238,16.3431,16.2565,16.2661,22721.0
2024-12-27 12:00:00,16.92,16.93,16.85,16.89,56265.0,16.2757,16.2853,16.2084,16.2469,56265.0
2024-12-27 12:30:00,16.89,16.91,16.86,16.91,26114.0,16.2469,16.2661,16.218,16.2661,26114.0
2024-12-27 13:00:00,16.91,16.93,16.89,16.91,33955.0,16.2661,16.2853,16.2469,16.2661,33955.0
2024-12-27 13:30:00,16.91,16.94,16.84,16.86,64849.0,16.2661,16.295,16.1988,16.218,64849.0
2024-12-27 14:00:00,16.87,16.89,16.86,16.88,32372.0,16.2276,16.2469,16.218,16.2372,32372.0
2024-12-27 14:30:00,16.87,16.93,16.85,16.91,49720.0,16.2276,16.2853,16.2084,16.2661,49720.0
2024-12-27 15:00:00,16.91,16.92,16.87,16.89,34674.0,16.2661,16.2757,16.2276,16.2469,34674.0
2024-12-27 15:30:00,16.88,16.91,16.83,16.87,241531.0,16.2372,16.2661,16.1892,16.2276,241531.0
2024-12-30 09:30:00,16.78,16.82,16.6,16.63,59228.0,16.1411,16.1795,15.9679,15.9968,59228.0
2024-12-30 10:00:00,16.63,16.67,16.56,16.61,64177.0,15.9968,16.0352,15.9294,15.9775,64177.0
2024-12-30 10:30:00,16.61,16.64,16.57,16.63,50214.0,15.9775,16.0064,15.9391,15.9968,50214.0
2024-12-30 11:00:00,16.64,16.64,16.6,16.63,37851.0,16.0064,16.0064,15.9679,15.9968,37851.0
2024-12-30 11:30:00,16.62,16.65,16.59,16.6,29654.0,15.9871,16.016,15.9583,15.9679,29654.0
2024-12-30 12:00:00,16.61,16.66,16.58,16.59,72184.0,15.9775,16.0256,15.9487,15.9583,72184.0
2024-12-30 12:30:00,16.58,16.63,16.56,16.61,48072.0,15.9487,15.9968,15.9294,15.9775,48072.0
2024-12-30 13:00:00,16.6,16.63,16.57,16.61,34768.0,15.9679,15.9968,15.9391,15.9775,34768.0
2024-12-30 13:30:00,16.61,16.65,16.6,16.64,68010.0,15.9775,16.016,15.9679,16.0064,68010.0
2024-12-30 14:00:00,16.64,16.66,16.6,16.61,59881.0,16.0064,16.0256,15.9679,15.9775,59881.0
2024-12-30 14:30:00,16.61,16.62,16.58,16.58,28355.0,15.9775,15.9871,15.9487,15.9487,28355.0
2024-12-30 15:00:00,16.58,16.66,16.55,16.63,49595.0,15.9487,16.0256,15.9198,15.9968,49595.0
2024-12-30 15:30:00,16.63,16.67,16.61,16.61,207806.0,15.9968,16.0352,15.9775,15.9775,207806.0
2024-12-31 09:30:00,16.76,16.81,16.68,16.81,45622.0,16.1218,16.1699,16.0449,16.1699,45622.0
2024-12-31 10:00:00,16.82,16.96,16.81,16.91,88793.0,16.1795,16.3142,16.1699,16.2661,88793.0
2024-12-31 10:30:00,16.91,16.95,16.85,16.92,89408.0,16.2661,16.3046,16.2084,16.2757,89408.0
2024-12-31 11:00:00,16.92,16.96,16.88,16.91,56625.0,16.2757,16.3142,16.2372,16.2661,56625.0
2024-12-31 11:30:00,16.91,16.92,16.86,16.87,63900.0,16.2661,16.2757,16.218,16.2276,63900.0
2024-12-31 12:00:00,16.87,16.89,16.83,16.84,80234.0,16.2276,16.2469,16.1892,16.1988,80234.0
2024-12-31 12:30:00,16.84,16.85,16.79,16.85,57290.0,16.1988,16.2084,16.1507,16.2084,57290.0
2024-12-31 13:00:00,16.85,16.87,16.8,16.82,65359.0,16.2084,16.2276,16.1603,16.1795,65359.0
2024-12-31 13:30:00,16.82,16.88,16.82,16.85,59555.0,16.1795,16.2372,16.1795,16.2084,59555.0
2024-12-31 14:00:00,16.85,16.89,16.83,16.89,65488.0,16.2084,16.2469,16.1892,16.2469,65488.0
2024-12-31 14:30:00,16.89,16.91,16.86,16.9,68692.0,16.2469,16.2661,16.218,16.2565,68692.0
2024-12-31 15:00:00,16.89,16.97,16.89,16.96,145628.0,16.2469,16.3238,16.2469,16.3142,145628.0
2024-12-31 15:30:00,16.96,17.02,16.92,16.95,615628.0,16.3142,16.3719,16.2757,16.3046,615628.0
2025-01-02 09:30:00,16.65,16.79,16.61,16.64,211224.0,16.016,16.1507,15.9775,16.0064,211224.0
2025-01-02 10:00:00,16.64,16.68,16.58,16.66,161896.0,16.0064,16.0449,15.9487,16.0256,161896.0
2025-01-02 10:30:00,16.65,16.67,16.58,16.62,97749.0,16.016,16.0352,15.9487,15.9871,97749.0
2025-01-02 11:00:00,16.62,16.62,16.47,16.58,128912.0,15.9871,15.9871,15.8429,15.9487,128912.0
2025-01-02 11:30:00,16.59,16.66,16.56,16.59,91430.0,15.9583,16.0256,15.9294,15.9583,91430.0
2025-01-02 12:00:00,16.59,16.67,16.58,16.61,79742.0,15.9583,16.0352,15.9487,15.9775,79742.0
2025-01-02 12:30:00,16.61,16.62,16.55,16.59,73828.0,15.9775,15.9871,15.9198,15.9583,73828.0
2025-01-02 13:00:00,16.58,16.6,16.51,16.54,70551.0,15.9487,15.9679,15.8813,15.9102,70551.0
2025-01-02 13:30:00,16.53,16.55,16.49,16.53,74659.0,15.9006,15.9198,15.8621,15.9006,74659.0
2025-01-02 14:00:00,16.53,16.53,16.47,16.53,75109.0,15.9006,15.9006,15.8429,15.9006,75109.0
2025-01-02 14:30:00,16.52,16.53,16.45,16.46,73890.0,15.891,15.9006,15.8236,15.8332,73890.0
2025-01-02 15:00:00,16.46,16.58,16.46,16.57,108635.0,15.8332,15.9487,15.8332,15.9391,108635.0
2025-01-02 15:30:00,16.56,16.56,16.44,16.47,522705.0,15.9294,15.9294,15.814,15.8429,522705.0
2025-01-03 09:30:00,16.47,16.54,16.46,16.48,41036.0,15.8429,15.9102,15.8332,15.8525,41036.0
2025-01-03 10:00:00,16.48,16.57,16.46,16.57,36923.0,15.8525,15.9391,15.8332,15.9391,36923.0
2025-01-03 10:30:00,16.57,16.6,16.55,16.59,26385.0,15.9391,15.9679,15.9198,15.9583,26385.0
2025-01-03 11:00:00,16.59,16.6,16.53,16.54,41922.0,15.9583,15.9679,15.9006,15.9102,41922.0
2025-01-03 11:30:00,16.54,16.6,16.53,16.58,29809.0,15.9102,15.9679,15.9006,15.9487,29809.0
2025-01-03 12:00:00,16.58,16.61,16.57,16.57,39361.0,15.9487,15.9775,15.9391,15.9391,39361.0
2025-01-03 12:30:00,16.57,16.6,16.56,16.56,52462.0,15.9391,15.9679,15.9294,15.9294,52462.0
2025-01-03 13:00:00,16.57,16.58,16.55,16.57,31518.0,15.9391,15.9487,15.9198,15.9391,31518.0
2025-01-03 13:30:00,16.57,16.58,16.53,16.54,49324.0,15.9391,15.9487,15.9006,15.9102,49324.0
2025-01-03 14:00:00,16.54,16.55,16.52,16.55,79472.0,15.9102,15.9198,15.891,15.9198,79472.0
2025-01-03 14:30:00,16.55,16.56,16.5,16.52,44597.0,15.9198,15.9294,15.8717,15.891,44597.0
2025-01-03 15:00:00,16.52,16.57,16.49,16.55,74955.0,15.891,15.9391,15.8621,15.9198,74955.0
2025-01-03 15:30:00,16.55,16.58,16.52,16.57,198013.0,15.9198,15.9487,15.891,15.9391,198013.0
2025-01-06 09:30:00,16.57,16.58,16.43,16.57,70170.0,15.9391,15.9487,15.8044,15.9391,70170.0
2025-01-06 10:00:00,16.55,16.61,16.48,16.54,52954.0,15.9198,15.9775,15.8525,15.9102,52954.0
2025-01-06 10:30:00,16.53,16.55,16.5,16.51,34451.0,15.9006,15.9198,15.8717,15.8813,34451.0
2025-01-06 11:00:00,16.51,16.63,16.46,16.53,619269.0,15.8813,15.9968,15.8332,15.9006,619269.0
2025-01-06 11:30:00,16.53,16.62,16.51,16.57,230228.0,15.9006,15.9871,15.8813,15.9391,230228.0
2025-01-06 12:00:00,16.57,16.59,16.53,16.55,108779.0,15.9391,15.9583,15.9006,15.9198,108779.0
2025-01-06 12:30:00,16.55,16.59,16.51,16.55,73790.0,15.9198,15.9583,15.8813,15.9198,73790.0
2025-01-06 13:00:00,16.55,16.6,16.53,16.54,379690.0,15.9198,15.9679,15.9006,15.9102,379690.0
2025-01-06 13:30:00,16.53,16.59,16.5,16.57,75930.0,15.9006,15.9583,15.8717,15.9391,75930.0
2025-01-06 14:00:00,16.57,16.61,16.56,16.57,47816.0,15.9391,15.9775,15.9294,15.9391,47816.0
2025-01-06 14:30:00,16.57,16.61,16.56,16.61,99863.0,15.9391,15.9775,15.9294,15.9775,99863.0
2025-01-06 15:00:00,16.6,16.61,16.55,16.57,56794.0,15.9679,15.9775,15.9198,15.9391,56794.0
2025-01-06 15:30:00,16.57,16.63,16.5,16.58,971992.0,15.9391,15.9968,15.8717,15.9487,971992.0
2025-01-07 09:30:00,16.64,16.9,16.64,16.89,133178.0,16.0064,16.2565,16.0064,16.2469,133178.0
2025-01-07 10:00:00,16.88,16.88,16.59,16.72,91294.0,16.2372,16.2372,15.9583,16.0833,91294.0
2025-01-07 10:30:00,16.72,16.75,16.55,16.64,73927.0,16.0833,16.1122,15.9198,16.0064,73927.0
2025-01-07 11:00:00,16.65,16.66,16.56,16.63,123483.0,16.016,16.0256,15.9294,15.9968,123483.0
2025-01-07 11:30:00,16.62,16.65,16.57,16.59,44608.0,15.9871,16.016,15.9391,15.9583,44608.0
2025-01-07 12:00:00,16.59,16.61,16.53,16.6,104839.0,15.9583,15.9775,15.9006,15.9679,104839.0
2025-01-07 12:30:00,16.6,16.66,16.59,16.61,504469.0,15.9679,16.0256,15.9583,15.9775,504469.0
2025-01-07 13:00:00,16.6,16.62,16.55,16.6,70669.0,15.9679,15.9871,15.9198,15.9679,70669.0
2025-01-07 13:30:00,16.6,16.6,16.55,16.57,68552.0,15.9679,15.9679,15.9198,15.9391,68552.0
2025-01-07 14:00:00,16.57,16.58,16.53,16.57,83525.0,15.9391,15.9487,15.9006,15.9391,83525.0
2025-01-07 14:30:00,16.56,16.56,16.51,16.52,55498.0,15.9294,15.9294,15.8813,15.891,55498.0
2025-01-07 15:00:00,16.52,16.52,16.45,16.48,70374.0,15.891,15.891,15.8236,15.8525,70374.0
2025-01-07 15:30:00,16.48,16.54,16.47,16.52,372575.0,15.8525,15.9102,15.8429,15.891,372575.0
2025-01-08 09:30:00,16.47,16.47,16.27,16.3,119193.0,15.8429,15.8429,15.6505,15.6793,119193.0
2025-01-08 10:00:00,16.29,16.35,16.25,16.25,55786.0,15.6697,15.7274,15.6312,15.6312,55786.0
2025-01-08 10:30:00,16.25,16.4,16.25,16.39,61968.0,15.6312,15.7755,15.6312,15.7659,61968.0
2025-01-08 11:00:00,16.38,16.46,16.37,16.41,124167.0,15.7563,15.8332,15.7467,15.7851,124167.0
2025-01-08 11:30:00,16.41,16.47,16.4,16.46,83821.0,15.7851,15.8429,15.7755,15.8332,83821.0
2025-01-08 12:00:00,16.46,16.48,16.43,16.46,73568.0,15.8332,15.8525,15.8044,15.8332,73568.0
2025-01-08 12:30:00,16.46,16.47,16.44,16.46,60790.0,15.8332,15.8429,15.814,15.8332,60790.0
2025-01-08 13:00:00,16.46,16.5,16.44,16.46,60181.0,15.8332,15.8717,15.814,15.8332,60181.0
2025-01-08 13:30:00,16.46,16.49,16.44,16.46,50470.0,15.8332,15.8621,15.814,15.8332,50470.0
2025-01-08 14:00:00,16.46,16.51,16.45,16.5,67887.0,15.8332,15.8813,15.8236,15.8717,67887.0
2025-01-08 14:30:00,16.5,16.5,16.44,16.46,50587.0,15.8717,15.8717,15.814,15.8332,50587.0
2025-01-08 15:00:00,16.46,16.5,16.45,16.48,77216.0,15.8332,15.8717,15.8236,15.8525,77216.0
2025-01-08 15:30:00,16.48,16.49,16.4,16.44,385974.0,15.8525,15.8621,15.7755,15.814,385974.0
2025-01-10 09:30:00,16.16,16.34,16.1,16.16,91725.0,15.5447,15.7178,15.487,15.5447,91725.0
2025-01-10 10:00:00,16.15,16.15,16.03,16.08,67288.0,15.535,15.535,15.4196,15.4677,67288.0
2025-01-10 10:30:00,16.08,16.18,16.06,16.17,66946.0,15.4677,15.5639,15.4485,15.5543,66946.0
2025-01-10 11:00:00,16.17,16.18,16.02,16.06,65594.0,15.5543,15.5639,15.41,15.4485,65594.0
2025-01-10 11:30:00,16.06,16.17,16.05,16.12,188817.0,15.4485,15.5543,15.4389,15.5062,188817.0
2025-01-10 12:00:00,16.12,16.15,15.88,15.91,121458.0,15.5062,15.535,15.2753,15.3042,121458.0
2025-01-10 12:30:00,15.9,15.95,15.84,15.86,55588.0,15.2946,15.3427,15.2369,15.2561,55588.0
2025-01-10 13:00:00,15.86,15.9,15.85,15.87,111302.0,15.2561,15.2946,15.2465,15.2657,111302.0
2025-01-10 13:30:00,15.86,15.9,15.82,15.84,56602.0,15.2561,15.2946,15.2176,15.2369,56602.0
2025-01-10 14:00:00,15.84,15.85,15.78,15.85,76067.0,15.2369,15.2465,15.1791,15.2465,76067.0
2025-01-10 14:30:00,15.84,15.84,15.77,15.79,66977.0,15.2369,15.2369,15.1695,15.1888,66977.0
2025-01-10 15:00:00,15.78,15.84,15.73,15.84,119573.0,15.1791,15.2369,15.131,15.2369,119573.0
2025-01-10 15:30:00,15.84,16.04,15.83,16.0,1081219.0,15.2369,15.4292,15.2272,15.3908,1081219.0
2025-01-13 09:30:00,16.0,16.0,15.76,15.86,109570.0,15.3908,15.3908,15.1599,15.2561,109570.0
2025-01-13 10:00:00,15.86,15.9,15.73,15.74,61252.0,15.2561,15.2946,15.131,15.1407,61252.0
2025-01-13 10:30:00,15.74,15.84,15.74,15.83,50871.0,15.1407,15.2369,15.1407,15.2272,50871.0
2025-01-13 11:00:00,15.84,15.91,15.8,15.89,74293.0,15.2369,15.3042,15.1984,15.2849,74293.0
2025-01-13 11:30:00,15.89,15.9,15.77,15.79,95152.0,15.2849,15.2946,15.1695,15.1888,95152.0
2025-01-13 12:00:00,15.79,15.88,15.79,15.84,59648.0,15.1888,15.2753,15.1888,15.2369,59648.0
2025-01-13 12:30:00,15.83,15.9,15.82,15.89,70440.0,15.2272,15.2946,15.2176,15.2849,70440.0
2025-01-13 13:00:00,15.89,15.94,15.87,15.94,38663.0,15.2849,15.333,15.2657,15.333,38663.0
2025-01-13 13:30:00,15.94,15.97,15.91,15.97,64494.0,15.333,15.3619,15.3042,15.3619,64494.0
2025-01-13 14:00:00,15.96,15.98,15.94,15.96,33570.0,15.3523,15.3715,15.333,15.3523,33570.0
2025-01-13 14:30:00,15.96,15.98,15.94,15.97,55709.0,15.3523,15.3715,15.333,15.3619,55709.0
2025-01-13 15:00:00,15.96,16.01,15.93,16.0,79241.0,15.3523,15.4004,15.3234,15.3908,79241.0
2025-01-13 15:30:00,15.99,16.15,15.97,16.13,453597.0,15.3811,15.535,15.3619,15.5158,453597.0
2025-01-14 09:30:00,16.1,16.2,16.08,16.12,54605.0,15.487,15.5831,15.4677,15.5062,54605.0
2025-01-14 10:00:00,16.14,16.23,16.13,16.2,30492.0,15.5254,15.612,15.5158,15.5831,30492.0
2025-01-14 10:30:00,16.19,16.27,16.19,16.25,27876.0,15.5735,15.6505,15.5735,15.6312,27876.0
2025-01-14 11:00:00,16.26,16.27,16.21,16.21,27594.0,15.6409,15.6505,15.5928,15.5928,27594.0
2025-01-14 11:30:00,16.21,16.23,16.17,16.21,42991.0,15.5928,15.612,15.5543,15.5928,42991.0
2025-01-14 12:00:00,16.21,16.26,16.2,16.21,36144.0,15.5928,15.6409,15.5831,15.5928,36144.0
2025-01-14 12:30:00,16.21,16.33,16.19,16.31,139076.0,15.5928,15.7082,15.5735,15.689,139076.0
2025-01-14 13:00:00,16.3,16.34,16.3,16.33,29426.0,15.6793,15.7178,15.6793,15.7082,29426.0
2025-01-14 13:30:00,16.33,16.36,16.32,16.34,26248.0,15.7082,15.7371,15.6986,15.7178,26248.0
2025-01-14 14:00:00,16.34,16.35,16.31,16.32,33054.0,15.7178,15.7274,15.689,15.6986,33054.0
2025-01-14 14:30:00,16.32,16.34,16.27,16.3,36557.0,15.6986,15.7178,15.6505,15.6793,36557.0
2025-01-14 15:00:00,16.3,16.35,16.29,16.35,59047.0,15.6793,15.7274,15.6697,15.7274,59047.0
2025-01-14 15:30:00,16.34,16.36,16.29,16.32,197681.0,15.7178,15.7371,15.6697,15.6986,197681.0
2025-01-15 09:30:00,16.79,16.79,16.53,16.6,73672.0,16.1507,16.1507,15.9006,15.9679,73672.0
2025-01-15 10:00:00,16.6,16.63,16.42,16.42,149791.0,15.9679,15.9968,15.7948,15.7948,149791.0
2025-01-15 10:30:00,16.41,16.46,16.29,16.3,50660.0,15.7851,15.8332,15.6697,15.6793,50660.0
2025-01-15 11:00:00,16.3,16.32,16.27,16.3,25074.0,15.6793,15.6986,15.6505,15.6793,25074.0
2025-01-15 11:30:00,16.29,16.29,16.23,16.29,28001.0,15.6697,15.6697,15.612,15.6697,28001.0
2025-01-15 12:00:00,16.29,16.33,16.25,16.28,47485.0,15.6697,15.7082,15.6312,15.6601,47485.0
2025-01-15 12:30:00,16.28,16.3,16.23,16.25,109308.0,15.6601,15.6793,15.612,15.6312,109308.0
2025-01-15 13:00:00,16.25,16.25,16.2,16.21,35633.0,15.6312,15.6312,15.5831,15.5928,35633.0
2025-01-15 13:30:00,16.22,16.26,16.22,16.24,34357.0,15.6024,15.6409,15.6024,15.6216,34357.0
2025-01-15 14:00:00,16.25,16.25,16.21,16.23,25894.0,15.6312,15.6312,15.5928,15.612,25894.0
2025-01-15 14:30:00,16.23,16.24,16.21,16.21,31138.0,15.612,15.6216,15.5928,15.5928,31138.0
2025-01-15 15:00:00,16.21,16.23,16.21,16.23,50606.0,15.5928,15.612,15.5928,15.612,50606.0
2025-01-15 15:30:00,16.22,16.24,16.17,16.2,283412.0,15.6024,15.6216,15.5543,15.5831,283412.0
2025-01-16 09:30:00,16.27,16.31,16.14,16.15,42651.0,15.6505,15.689,15.5254,15.535,42651.0
2025-01-16 10:00:00,16.14,16.25,16.14,16.23,20373.0,15.5254,15.6312,15.5254,15.612,20373.0
2025-01-16 10:30:00,16.24,16.26,16.21,16.25,53576.0,15.6216,15.6409,15.5928,15.6312,53576.0
2025-01-16 11:00:00,16.27,16.41,16.26,16.39,154691.0,15.6505,15.7851,15.6409,15.7659,154691.0
2025-01-16 11:30:00,16.39,16.39,16.33,16.35,31500.0,15.7659,15.7659,15.7082,15.7274,31500.0
2025-01-16 12:00:00,16.36,16.39,16.33,16.34,58522.0,15.7371,15.7659,15.7082,15.7178,58522.0
2025-01-16 12:30:00,16.34,16.34,16.29,16.32,26916.0,15.7178,15.7178,15.6697,15.6986,26916.0
2025-01-16 13:00:00,16.32,16.35,16.28,16.29,44328.0,15.6986,15.7274,15.6601,15.6697,44328.0
2025-01-16 13:30:00,16.29,16.34,16.28,16.3,62879.0,15.6697,15.7178,15.6601,15.6793,62879.0
2025-01-16 14:00:00,16.3,16.36,16.3,16.35,101696.0,15.6793,15.7371,15.6793,15.7274,101696.0
2025-01-16 14:30:00,16.35,16.36,16.33,16.35,32840.0,15.7274,15.7371,15.7082,15.7274,32840.0
2025-01-16 15:00:00,16.35,16.36,16.32,16.32,52993.0,15.7274,15.7371,15.6986,15.6986,52993.0
2025-01-16 15:30:00,16.32,16.49,16.32,16.48,363692.0,15.6986,15.8621,15.6986,15.8525,363692.0
2025-01-17 09:30:00,16.53,16.56,16.43,16.47,95963.0,15.9006,15.9294,15.8044,15.8429,95963.0
2025-01-17 10:00:00,16.48,16.57,16.45,16.57,73765.0,15.8525,15.9391,15.8236,15.9391,73765.0
2025-01-17 10:30:00,16.57,16.63,16.56,16.63,60676.0,15.9391,15.9968,15.9294,15.9968,60676.0
2025-01-17 11:00:00,16.63,16.64,16.57,16.59,25680.0,15.9968,16.0064,15.9391,15.9583,25680.0
2025-01-17 11:30:00,16.59,16.62,16.58,16.62,22405.0,15.9583,15.9871,15.9487,15.9871,22405.0
2025-01-17 12:00:00,16.62,16.62,16.6,16.61,41857.0,15.9871,15.9871,15.9679,15.9775,41857.0
2025-01-17 12:30:00,16.61,16.64,16.6,16.62,48232.0,15.9775,16.0064,15.9679,15.9871,48232.0
2025-01-17 13:00:00,16.62,16.65,16.6,16.61,37136.0,15.9871,16.016,15.9679,15.9775,37136.0
2025-01-17 13:30:00,16.61,16.61,16.56,16.57,48005.0,15.9775,15.9775,15.9294,15.9391,48005.0
2025-01-17 14:00:00,16.58,16.61,16.57,16.6,38390.0,15.9487,15.9775,15.9391,15.9679,38390.0
2025-01-17 14:30:00,16.6,16.62,16.55,16.55,55651.0,15.9679,15.9871,15.9198,15.9198,55651.0
2025-01-17 15:00:00,16.55,16.59,16.54,16.57,40709.0,15.9198,15.9583,15.9102,15.9391,40709.0
2025-01-17 15:30:00,16.56,16.58,16.47,16.5,262644.0,15.9294,15.9487,15.8429,15.8717,262644.0
2025-01-21 09:30:00,16.52,16.8,16.52,16.76,51355.0,15.891,16.1603,15.891,16.1218,51355.0
2025-01-21 10:00:00,16.74,16.77,16.68,16.77,35038.0,16.1026,16.1314,16.0449,16.1314,35038.0
2025-01-21 10:30:00,16.77,16.77,16.7,16.75,41354.0,16.1314,16.1314,16.0641,16.1122,41354.0
2025-01-21 11:00:00,16.75,16.78,16.74,16.76,18929.0,16.1122,16.1411,16.1026,16.1218,18929.0
2025-01-21 11:30:00,16.76,16.84,16.75,16.84,44054.0,16.1218,16.1988,16.1122,16.1988,44054.0
2025-01-21 12:00:00,16.84,16.87,16.81,16.86,51118.0,16.1988,16.2276,16.1699,16.218,51118.0
2025-01-21 12:30:00,16.87,16.93,16.86,16.88,84281.0,16.2276,16.2853,16.218,16.2372,84281.0
2025-01-21 13:00:00,16.87,16.88,16.81,16.83,158074.0,16.2276,16.2372,16.1699,16.1892,158074.0
2025-01-21 13:30:00,16.82,16.87,16.81,16.84,29144.0,16.1795,16.2276,16.1699,16.1988,29144.0
2025-01-21 14:00:00,16.85,16.87,16.83,16.85,34927.0,16.2084,16.2276,16.1892,16.2084,34927.0
2025-01-21 14:30:00,16.84,16.9,16.84,16.89,72930.0,16.1988,16.2565,16.1988,16.2469,72930.0
2025-01-21 15:00:00,16.88,16.89,16.83,16.85,106084.0,16.2372,16.2469,16.1892,16.2084,106084.0
2025-01-21 15:30:00,16.85,16.94,16.79,16.91,423253.0,16.2084,16.295,16.1507,16.2661,423253.0
2025-01-22 09:30:00,16.82,16.82,16.6,16.63,67703.0,16.1795,16.1795,15.9679,15.9968,67703.0
2025-01-22 10:00:00,16.63,16.69,16.6,16.66,39691.0,15.9968,16.0545,15.9679,16.0256,39691.0
2025-01-22 10:30:00,16.66,16.68,16.59,16.6,56447.0,16.0256,16.0449,15.9583,15.9679,56447.0
2025-01-22 11:00:00,16.6,16.6,16.52,16.55,27852.0,15.9679,15.9679,15.891,15.9198,27852.0
2025-01-22 11:30:00,16.55,16.58,16.52,16.54,37964.0,15.9198,15.9487,15.891,15.9102,37964.0
2025-01-22 12:00:00,16.53,16.56,16.51,16.52,30118.0,15.9006,15.9294,15.8813,15.891,30118.0
2025-01-22 12:30:00,16.52,16.55,16.49,16.5,27548.0,15.891,15.9198,15.8621,15.8717,27548.0
2025-01-22 13:00:00,16.5,16.55,16.48,16.54,29977.0,15.8717,15.9198,15.8525,15.9102,29977.0
2025-01-22 13:30:00,16.54,16.56,16.51,16.53,32482.0,15.9102,15.9294,15.8813,15.9006,32482.0
2025-01-22 14:00:00,16.52,16.53,16.5,16.51,42410.0,15.891,15.9006,15.8717,15.8813,42410.0
2025-01-22 14:30:00,16.51,16.55,16.51,16.55,35088.0,15.8813,15.9198,15.8813,15.9198,35088.0
2025-01-22 15:00:00,16.55,16.56,16.47,16.5,81053.0,15.9198,15.9294,15.8429,15.8717,81053.0
2025-01-22 15:30:00,16.5,16.62,16.46,16.49,485112.0,15.8717,15.9871,15.8332,15.8621,485112.0
2025-01-23 09:30:00,16.44,16.61,16.4,16.57,72784.0,15.814,15.9775,15.7755,15.9391,72784.0
2025-01-23 10:00:00,16.58,16.61,16.51,16.55,358494.0,15.9487,15.9775,15.8813,15.9198,358494.0
2025-01-23 10:30:00,16.54,16.63,16.54,16.62,106112.0,15.9102,15.9968,15.9102,15.9871,106112.0
2025-01-23 11:00:00,16.62,16.63,16.56,16.59,35184.0,15.9871,15.9968,15.9294,15.9583,35184.0
2025-01-23 11:30:00,16.59,16.59,16.56,16.57,33003.0,15.9583,15.9583,15.9294,15.9391,33003.0
2025-01-23 12:00:00,16.57,16.61,16.54,16.6,487181.0,15.9391,15.9775,15.9102,15.9679,487181.0
2025-01-23 12:30:00,16.6,16.61,16.58,16.59,23015.0,15.9679,15.9775,15.9487,15.9583,23015.0
2025-01-23 13:00:00,16.6,16.64,16.59,16.61,73238.0,15.9679,16.0064,15.9583,15.9775,73238.0
2025-01-23 13:30:00,16.62,16.64,16.61,16.62,33743.0,15.9871,16.0064,15.9775,15.9871,33743.0
2025-01-23 14:00:00,16.62,16.62,16.6,16.62,114542.0,15.9871,15.9871,15.9679,15.9871,114542.0
2025-01-23 14:30:00,16.62,16.62,16.59,16.61,36332.0,15.9871,15.9871,15.9583,15.9775,36332.0
2025-01-23 15:00:00,16.61,16.65,16.6,16.65,71957.0,15.9775,16.016,15.9679,16.016,71957.0
2025-01-23 15:30:00,16.64,16.76,16.62,16.73,470033.0,16.0064,16.1218,15.9871,16.093,470033.0
2025-01-24 09:30:00,16.73,16.77,16.66,16.7,64231.0,16.093,16.1314,16.0256,16.0641,64231.0
2025-01-24 10:00:00,16.69,16.75,16.64,16.74,122215.0,16.0545,16.1122,16.0064,16.1026,122215.0
2025-01-24 10:30:00,16.74,16.89,16.72,16.89,142284.0,16.1026,16.2469,16.0833,16.2469,142284.0
2025-01-24 11:00:00,16.88,16.95,16.88,16.95,35097.0,16.2372,16.3046,16.2372,16.3046,35097.0
2025-01-24 11:30:00,16.94,16.96,16.9,16.91,74337.0,16.295,16.3142,16.2565,16.2661,74337.0
2025-01-24 12:00:00,16.91,16.96,16.87,16.88,79232.0,16.2661,16.3142,16.2276,16.2372,79232.0
2025-01-24 12:30:00,16.88,16.9,16.84,16.85,47320.0,16.2372,16.2565,16.1988,16.2084,47320.0
2025-01-24 13:00:00,16.84,16.86,16.84,16.85,27602.0,16.1988,16.218,16.1988,16.2084,27602.0
2025-01-24 13:30:00,16.85,16.86,16.82,16.84,23273.0,16.2084,16.218,16.1795,16.1988,23273.0
2025-01-24 14:00:00,16.84,16.84,16.8,16.8,61600.0,16.1988,16.1988,16.1603,16.1603,61600.0
2025-01-24 14:30:00,16.81,16.82,16.78,16.82,50607.0,16.1699,16.1795,16.1411,16.1795,50607.0
2025-01-24 15:00:00,16.82,16.83,16.78,16.79,53369.0,16.1795,16.1892,16.1411,16.1507,53369.0
2025-01-24 15:30:00,16.79,16.8,16.75,16.79,497372.0,16.1507,16.1603,16.1122,16.1507,497372.0
2025-01-27 09:30:00,16.85,17.22,16.78,17.15,129063.0,16.2084,16.5643,16.1411,16.497,129063.0
2025-01-27 10:00:00,17.14,17.14,16.94,16.94,88729.0,16.4873,16.4873,16.295,16.295,88729.0
2025-01-27 10:30:00,16.93,16.95,16.88,16.89,48924.0,16.2853,16.3046,16.2372,16.2469,48924.0
2025-01-27 11:00:00,16.88,16.9,16.8,16.9,34774.0,16.2372,16.2565,16.1603,16.2565,34774.0
2025-01-27 11:30:00,16.9,16.94,16.86,16.92,85012.0,16.2565,16.295,16.218,16.2757,85012.0
2025-01-27 12:00:00,16.91,17.01,16.91,17.01,86901.0,16.2661,16.3623,16.2661,16.3623,86901.0
2025-01-27 12:30:00,17.0,17.09,16.99,17.05,123525.0,16.3527,16.4393,16.3431,16.4008,123525.0
2025-01-27 13:00:00,17.04,17.07,16.97,16.98,60060.0,16.3912,16.42,16.3238,16.3334,60060.0
2025-01-27 13:30:00,16.98,16.99,16.94,16.96,134200.0,16.3334,16.3431,16.295,16.3142,134200.0
2025-01-27 14:00:00,16.95,16.95,16.89,16.93,44937.0,16.3046,16.3046,16.2469,16.2853,44937.0
2025-01-27 14:30:00,16.93,17.02,16.92,16.99,125139.0,16.2853,16.3719,16.2757,16.3431,125139.0
2025-01-27 15:00:00,16.99,17.06,16.96,17.02,336319.0,16.3431,16.4104,16.3142,16.3719,336319.0
2025-01-27 15:30:00,17.02,17.13,16.98,17.13,476056.0,16.3719,16.4777,16.3334,16.4777,476056.0
2025-01-28 09:30:00,17.09,17.37,17.04,17.33,180075.0,16.4393,16.7086,16.3912,16.6701,180075.0
2025-01-28 10:00:00,17.32,17.34,17.19,17.23,130248.0,16.6605,16.6797,16.5354,16.5739,130248.0
2025-01-28 10:30:00,17.23,17.32,17.21,17.22,83264.0,16.5739,16.6605,16.5547,16.5643,83264.0
2025-01-28 11:00:00,17.23,17.24,17.06,17.07,65031.0,16.5739,16.5835,16.4104,16.42,65031.0
2025-01-28 11:30:00,17.07,17.12,17.05,17.11,47100.0,16.42,16.4681,16.4008,16.4585,47100.0
2025-01-28 12:00:00,17.11,17.17,17.09,17.16,135343.0,16.4585,16.5162,16.4393,16.5066,135343.0
2025-01-28 12:30:00,17.17,17.18,17.06,17.11,565564.0,16.5162,16.5258,16.4104,16.4585,565564.0
2025-01-28 13:00:00,17.11,17.14,17.09,17.14,285555.0,16.4585,16.4873,16.4393,16.4873,285555.0
2025-01-28 13:30:00,17.14,17.17,17.1,17.12,183979.0,16.4873,16.5162,16.4489,16.4681,183979.0
2025-01-28 14:00:00,17.12,17.14,17.07,17.11,366105.0,16.4681,16.4873,16.42,16.4585,366105.0
2025-01-28 14:30:00,17.11,17.12,17.04,17.06,332651.0,16.4585,16.4681,16.3912,16.4104,332651.0
2025-01-28 15:00:00,17.07,17.18,17.06,17.12,243438.0,16.42,16.5258,16.4104,16.4681,243438.0
2025-01-28 15:30:00,17.12,17.13,17.02,17.03,978100.0,16.4681,16.4777,16.3719,16.3815,978100.0
2025-01-29 09:30:00,17.06,17.13,16.96,17.04,56793.0,16.4104,16.4777,16.3142,16.3912,56793.0
2025-01-29 10:00:00,17.04,17.07,16.9,16.96,55102.0,16.3912,16.42,16.2565,16.3142,55102.0
2025-01-29 10:30:00,16.96,16.97,16.79,16.8,62221.0,16.3142,16.3238,16.1507,16.1603,62221.0
2025-01-29 11:00:00,16.79,16.81,16.72,16.73,35451.0,16.1507,16.1699,16.0833,16.093,35451.0
2025-01-29 11:30:00,16.73,16.76,16.69,16.7,27045.0,16.093,16.1218,16.0545,16.0641,27045.0
2025-01-29 12:00:00,16.69,16.72,16.65,16.68,43439.0,16.0545,16.0833,16.016,16.0449,43439.0
2025-01-29 12:30:00,16.69,16.72,16.67,16.71,23667.0,16.0545,16.0833,16.0352,16.0737,23667.0
2025-01-29 13:00:00,16.71,16.72,16.67,16.71,23960.0,16.0737,16.0833,16.0352,16.0737,23960.0
2025-01-29 13:30:00,16.7,16.71,16.65,16.68,48516.0,16.0641,16.0737,16.016,16.0449,48516.0
2025-01-29 14:00:00,16.68,16.68,16.47,16.55,118957.0,16.0449,16.0449,15.8429,15.9198,118957.0
2025-01-29 14:30:00,16.54,16.69,16.54,16.63,78193.0,15.9102,16.0545,15.9102,15.9968,78193.0
2025-01-29 15:00:00,16.62,16.68,16.55,16.64,79053.0,15.9871,16.0449,15.9198,16.0064,79053.0
2025-01-29 15:30:00,16.65,16.74,16.6,16.68,344053.0,16.016,16.1026,15.9679,16.0449,344053.0
2025-01-30 09:30:00,16.9,16.9,16.71,16.8,94067.0,16.2565,16.2565,16.0737,16.1603,94067.0
2025-01-30 10:00:00,16.8,16.9,16.79,16.82,84715.0,16.1603,16.2565,16.1507,16.1795,84715.0
2025-01-30 10:30:00,16.82,16.88,16.82,16.84,50621.0,16.1795,16.2372,16.1795,16.1988,50621.0
2025-01-30 11:00:00,16.85,16.88,16.84,16.88,69482.0,16.2084,16.2372,16.1988,16.2372,69482.0
2025-01-30 11:30:00,16.88,16.95,16.86,16.93,78806.0,16.2372,16.3046,16.218,16.2853,78806.0
2025-01-30 12:00:00,16.93,16.96,16.9,16.91,68946.0,16.2853,16.3142,16.2565,16.2661,68946.0
2025-01-30 12:30:00,16.91,16.96,16.9,16.95,65706.0,16.2661,16.3142,16.2565,16.3046,65706.0
2025-01-30 13:00:00,16.95,16.96,16.89,16.9,57710.0,16.3046,16.3142,16.2469,16.2565,57710.0
2025-01-30 13:30:00,16.89,16.93,16.85,16.86,59603.0,16.2469,16.2853,16.2084,16.218,59603.0
2025-01-30 14:00:00,16.86,16.88,16.83,16.86,64131.0,16.218,16.2372,16.1892,16.218,64131.0
2025-01-30 14:30:00,16.86,16.87,16.84,16.85,48300.0,16.218,16.2276,16.1988,16.2084,48300.0
2025-01-30 15:00:00,16.85,16.85,16.8,16.81,104390.0,16.2084,16.2084,16.1603,16.1699,104390.0
2025-01-30 15:30:00,16.82,16.82,16.63,16.82,399389.0,16.1795,16.1795,15.9968,16.1795,399389.0
2025-01-31 09:30:00,16.75,16.79,16.66,16.69,72415.0,16.1122,16.1507,16.0256,16.0545,72415.0
2025-01-31 10:00:00,16.69,16.79,16.67,16.78,69861.0,16.0545,16.1507,16.0352,16.1411,69861.0
2025-01-31 10:30:00,16.79,16.84,16.76,16.8,73526.0,16.1507,16.1988,16.1218,16.1603,73526.0
2025-01-31 11:00:00,16.8,16.86,16.79,16.86,74893.0,16.1603,16.218,16.1507,16.218,74893.0
2025-01-31 11:30:00,16.86,16.88,16.81,16.85,116348.0,16.218,16.2372,16.1699,16.2084,116348.0
2025-01-31 12:00:00,16.85,16.88,16.81,16.86,60170.0,16.2084,16.2372,16.1699,16.218,60170.0
2025-01-31 12:30:00,16.86,16.89,16.84,16.84,48864.0,16.218,16.2469,16.1988,16.1988,48864.0
2025-01-31 13:00:00,16.84,16.87,16.78,16.78,95933.0,16.1988,16.2276,16.1411,16.1411,95933.0
2025-01-31 13:30:00,16.78,16.79,16.72,16.73,54570.0,16.1411,16.1507,16.0833,16.093,54570.0
2025-01-31 14:00:00,16.73,16.76,16.7,16.74,74886.0,16.093,16.1218,16.0641,16.1026,74886.0
2025-01-31 14:30:00,16.75,16.76,16.7,16.74,48598.0,16.1122,16.1218,16.0641,16.1026,48598.0
2025-01-31 15:00:00,16.74,16.74,16.69,16.71,80607.0,16.1026,16.1026,16.0545,16.0737,80607.0
2025-01-31 15:30:00,16.71,16.8,16.7,16.75,565645.0,16.0737,16.1603,16.0641,16.1122,565645.0
2025-02-03 09:30:00,16.55,16.69,16.27,16.3,138272.0,15.9198,16.0545,15.6505,15.6793,138272.0
2025-02-03 10:00:00,16.29,16.59,16.26,16.59,206689.0,15.6697,15.9583,15.6409,15.9583,206689.0
2025-02-03 10:30:00,16.58,16.58,16.48,16.54,108041.0,15.9487,15.9487,15.8525,15.9102,108041.0
2025-02-03 11:00:00,16.53,16.74,16.53,16.69,82389.0,15.9006,16.1026,15.9006,16.0545,82389.0
2025-02-03 11:30:00,16.69,16.72,16.59,16.61,79124.0,16.0545,16.0833,15.9583,15.9775,79124.0
2025-02-03 12:00:00,16.61,16.64,16.57,16.63,73860.0,15.9775,16.0064,15.9391,15.9968,73860.0
2025-02-03 12:30:00,16.62,16.62,16.54,16.57,78455.0,15.9871,15.9871,15.9102,15.9391,78455.0
2025-02-03 13:00:00,16.57,16.62,16.53,16.61,69786.0,15.9391,15.9871,15.9006,15.9775,69786.0
2025-02-03 13:30:00,16.61,16.62,16.57,16.62,43492.0,15.9775,15.9871,15.9391,15.9871,43492.0
2025-02-03 14:00:00,16.62,16.69,16.61,16.66,151887.0,15.9871,16.0545,15.9775,16.0256,151887.0
2025-02-03 14:30:00,16.67,16.7,16.65,16.66,79529.0,16.0352,16.0641,16.016,16.0256,79529.0
2025-02-03 15:00:00,16.67,16.7,16.61,16.63,87535.0,16.0352,16.0641,15.9775,15.9968,87535.0
2025-02-03 15:30:00,16.62,16.65,16.53,16.55,394934.0,15.9871,16.016,15.9006,15.9198,394934.0
2025-02-04 09:30:00,16.46,16.5,16.36,16.43,54349.0,15.8332,15.8717,15.7371,15.8044,54349.0
2025-02-04 10:00:00,16.45,16.54,16.42,16.44,54402.0,15.8236,15.9102,15.7948,15.814,54402.0
2025-02-04 10:30:00,16.45,16.51,16.44,16.48,22966.0,15.8236,15.8813,15.814,15.8525,22966.0
2025-02-04 11:00:00,16.48,16.52,16.48,16.51,33272.0,15.8525,15.891,15.8525,15.8813,33272.0
2025-02-04 11:30:00,16.5,16.53,16.48,16.52,45408.0,15.8717,15.9006,15.8525,15.891,45408.0
2025-02-04 12:00:00,16.51,16.53,16.48,16.48,37020.0,15.8813,15.9006,15.8525,15.8525,37020.0
2025-02-04 12:30:00,16.48,16.52,16.47,16.48,35574.0,15.8525,15.891,15.8429,15.8525,35574.0
2025-02-04 13:00:00,16.48,16.49,16.46,16.46,40544.0,15.8525,15.8621,15.8332,15.8332,40544.0
2025-02-04 13:30:00,16.46,16.47,16.44,16.46,30974.0,15.8332,15.8429,15.814,15.8332,30974.0
2025-02-04 14:00:00,16.46,16.5,16.45,16.47,48877.0,15.8332,15.8717,15.8236,15.8429,48877.0
2025-02-04 14:30:00,16.48,16.49,16.41,16.42,109189.0,15.8525,15.8621,15.7851,15.7948,109189.0
2025-02-04 15:00:00,16.43,16.46,16.42,16.45,93341.0,15.8044,15.8332,15.7948,15.8236,93341.0
2025-02-04 15:30:00,16.44,16.5,16.41,16.41,410877.0,15.814,15.8717,15.7851,15.7851,410877.0
2025-02-05 09:30:00,16.6,16.6,16.27,16.3,52649.0,15.9679,15.9679,15.6505,15.6793,52649.0
2025-02-05 10:00:00,16.31,16.46,16.3,16.45,165565.0,15.689,15.8332,15.6793,15.8236,165565.0
2025-02-05 10:30:00,16.45,16.47,16.41,16.45,40580.0,15.8236,15.8429,15.7851,15.8236,40580.0
2025-02-05 11:00:00,16.46,16.49,16.45,16.46,59029.0,15.8332,15.8621,15.8236,15.8332,59029.0
2025-02-05 11:30:00,16.46,16.5,16.45,16.48,42841.0,15.8332,15.8717,15.8236,15.8525,42841.0
2025-02-05 12:00:00,16.48,16.56,16.47,16.51,75640.0,15.8525,15.9294,15.8429,15.8813,75640.0
2025-02-05 12:30:00,16.51,16.55,16.5,16.52,40196.0,15.8813,15.9198,15.8717,15.891,40196.0
2025-02-05 13:00:00,16.53,16.56,16.52,16.55,23763.0,15.9006,15.9294,15.891,15.9198,23763.0
2025-02-05 13:30:00,16.55,16.59,16.53,16.59,36274.0,15.9198,15.9583,15.9006,15.9583,36274.0
2025-02-05 14:00:00,16.59,16.65,16.58,16.65,34165.0,15.9583,16.016,15.9487,16.016,34165.0
2025-02-05 14:30:00,16.65,16.68,16.61,16.66,47868.0,16.016,16.0449,15.9775,16.0256,47868.0
2025-02-05 15:00:00,16.66,16.67,16.58,16.59,104414.0,16.0256,16.0352,15.9487,15.9583,104414.0
2025-02-05 15:30:00,16.59,16.62,16.54,16.59,584584.0,15.9583,15.9871,15.9102,15.9583,584584.0
2025-02-06 09:30:00,16.71,16.71,16.47,16.55,42679.0,16.0737,16.0737,15.8429,15.9198,42679.0
2025-02-06 10:00:00,16.55,16.58,16.48,16.5,87284.0,15.9198,15.9487,15.8525,15.8717,87284.0
2025-02-06 10:30:00,16.5,16.56,16.48,16.49,29569.0,15.8717,15.9294,15.8525,15.8621,29569.0
2025-02-06 11:00:00,16.48,16.64,16.48,16.64,61202.0,15.8525,16.0064,15.8525,16.0064,61202.0
2025-02-06 11:30:00,16.63,16.64,16.53,16.55,57354.0,15.9968,16.0064,15.9006,15.9198,57354.0
2025-02-06 12:00:00,16.55,16.56,16.52,16.55,41055.0,15.9198,15.9294,15.891,15.9198,41055.0
2025-02-06 12:30:00,16.55,16.59,16.54,16.57,22362.0,15.9198,15.9583,15.9102,15.9391,22362.0
2025-02-06 13:00:00,16.57,16.61,16.56,16.59,52531.0,15.9391,15.9775,15.9294,15.9583,52531.0
2025-02-06 13:30:00,16.6,16.64,16.57,16.58,56798.0,15.9679,16.0064,15.9391,15.9487,56798.0
2025-02-06 14:00:00,16.57,16.59,16.48,16.5,37491.0,15.9391,15.9583,15.8525,15.8717,37491.0
2025-02-06 14:30:00,16.5,16.5,16.46,16.47,26150.0,15.8717,15.8717,15.8332,15.8429,26150.0
2025-02-06 15:00:00,16.47,16.52,16.46,16.51,51258.0,15.8429,15.891,15.8332,15.8813,51258.0
2025-02-06 15:30:00,16.51,16.56,16.45,16.56,253255.0,15.8813,15.9294,15.8236,15.9294,253255.0
2025-02-07 09:30:00,16.59,16.59,16.37,16.47,32466.0,15.9583,15.9583,15.7467,15.8429,32466.0
2025-02-07 10:00:00,16.44,16.44,16.34,16.4,65290.0,15.814,15.814,15.7178,15.7755,65290.0
2025-02-07 10:30:00,16.39,16.41,16.22,16.28,160751.0,15.7659,15.7851,15.6024,15.6601,160751.0
2025-02-07 11:00:00,16.28,16.34,16.25,16.27,31606.0,15.6601,15.7178,15.6312,15.6505,31606.0
2025-02-07 11:30:00,16.27,16.3,16.26,16.28,17859.0,15.6505,15.6793,15.6409,15.6601,17859.0
2025-02-07 12:00:00,16.28,16.36,16.27,16.36,49505.0,15.6601,15.7371,15.6505,15.7371,49505.0
2025-02-07 12:30:00,16.36,16.38,16.34,16.35,9934.0,15.7371,15.7563,15.7178,15.7274,9934.0
2025-02-07 13:00:00,16.35,16.42,16.35,16.41,25457.0,15.7274,15.7948,15.7274,15.7851,25457.0
2025-02-07 13:30:00,16.42,16.44,16.39,16.39,33679.0,15.7948,15.814,15.7659,15.7659,33679.0
2025-02-07 14:00:00,16.4,16.45,16.4,16.41,32158.0,15.7755,15.8236,15.7755,15.7851,32158.0
2025-02-07 14:30:00,16.41,16.45,16.4,16.43,21498.0,15.7851,15.8236,15.7755,15.8044,21498.0
2025-02-07 15:00:00,16.42,16.44,16.39,16.43,53990.0,15.7948,15.814,15.7659,15.8044,53990.0
2025-02-07 15:30:00,16.43,16.56,16.42,16.54,259798.0,15.8044,15.9294,15.7948,15.9102,259798.0
2025-02-10 09:30:00,16.5,16.5,16.28,16.34,44027.0,15.8717,15.8717,15.6601,15.7178,44027.0
2025-02-10 10:00:00,16.34,16.42,16.33,16.41,22923.0,15.7178,15.7948,15.7082,15.7851,22923.0
2025-02-10 10:30:00,16.41,16.44,16.36,16.36,58957.0,15.7851,15.814,15.7371,15.7371,58957.0
2025-02-10 11:00:00,16.37,16.37,16.28,16.32,12694.0,15.7467,15.7467,15.6601,15.6986,12694.0
2025-02-10 11:30:00,16.32,16.37,16.31,16.35,10722.0,15.6986,15.7467,15.689,15.7274,10722.0
2025-02-10 12:00:00,16.35,16.35,16.3,16.31,35761.0,15.7274,15.7274,15.6793,15.689,35761.0
2025-02-10 12:30:00,16.31,16.33,16.3,16.33,9183.0,15.689,15.7082,15.6793,15.7082,9183.0
2025-02-10 13:00:00,16.33,16.35,16.31,16.33,15580.0,15.7082,15.7274,15.689,15.7082,15580.0
2025-02-10 13:30:00,16.33,16.37,16.32,16.35,12485.0,15.7082,15.7467,15.6986,15.7274,12485.0
2025-02-10 14:00:00,16.35,16.37,16.34,16.36,10084.0,15.7274,15.7467,15.7178,15.7371,10084.0
2025-02-10 14:30:00,16.36,16.37,16.33,16.34,17297.0,15.7371,15.7467,15.7082,15.7178,17297.0
2025-02-10 15:00:00,16.33,16.35,16.32,16.34,20063.0,15.7082,15.7274,15.6986,15.7178,20063.0
2025-02-10 15:30:00,16.34,16.34,16.26,16.27,154063.0,15.7178,15.7178,15.6409,15.6505,154063.0
2025-02-11 09:30:00,16.19,16.22,16.11,16.19,56187.0,15.5735,15.6024,15.4966,15.5735,56187.0
2025-02-11 10:00:00,16.2,16.21,16.1,16.11,49986.0,15.5831,15.5928,15.487,15.4966,49986.0
2025-02-11 10:30:00,16.11,16.2,16.1,16.18,66711.0,15.4966,15.5831,15.487,15.5639,66711.0
2025-02-11 11:00:00,16.18,16.23,16.17,16.23,34224.0,15.5639,15.612,15.5543,15.612,34224.0
2025-02-11 11:30:00,16.23,16.27,16.21,16.21,16976.0,15.612,15.6505,15.5928,15.5928,16976.0
2025-02-11 12:00:00,16.21,16.23,16.14,16.16,41236.0,15.5928,15.612,15.5254,15.5447,41236.0
2025-02-11 12:30:00,16.16,16.21,16.16,16.18,22766.0,15.5447,15.5928,15.5447,15.5639,22766.0
2025-02-11 13:00:00,16.18,16.23,16.18,16.19,33224.0,15.5639,15.612,15.5639,15.5735,33224.0
2025-02-11 13:30:00,16.2,16.22,16.18,16.2,23743.0,15.5831,15.6024,15.5639,15.5831,23743.0
2025-02-11 14:00:00,16.2,16.22,16.17,16.19,49836.0,15.5831,15.6024,15.5543,15.5735,49836.0
2025-02-11 14:30:00,16.19,16.21,16.16,16.17,91154.0,15.5735,15.5928,15.5447,15.5543,91154.0
2025-02-11 15:00:00,16.18,16.18,16.13,16.14,73089.0,15.5639,15.5639,15.5158,15.5254,73089.0
2025-02-11 15:30:00,16.14,16.18,16.12,16.17,402107.0,15.5254,15.5639,15.5062,15.5543,402107.0
2025-02-12 09:30:00,15.93,16.15,15.9,16.08,97338.0,15.3234,15.535,15.2946,15.4677,97338.0
2025-02-12 10:00:00,16.07,16.11,16.01,16.09,103097.0,15.4581,15.4966,15.4004,15.4773,103097.0
2025-02-12 10:30:00,16.09,16.1,16.0,16.02,63882.0,15.4773,15.487,15.3908,15.41,63882.0
2025-02-12 11:00:00,16.01,16.01,15.91,15.94,59443.0,15.4004,15.4004,15.3042,15.333,59443.0
2025-02-12 11:30:00,15.94,15.97,15.91,15.95,66421.0,15.333,15.3619,15.3042,15.3427,66421.0
2025-02-12 12:00:00,15.95,15.96,15.89,15.96,93697.0,15.3427,15.3523,15.2849,15.3523,93697.0
2025-02-12 12:30:00,15.96,16.06,15.95,16.05,199030.0,15.3523,15.4485,15.3427,15.4389,199030.0
2025-02-12 13:00:00,16.05,16.09,16.01,16.09,122654.0,15.4389,15.4773,15.4004,15.4773,122654.0
2025-02-12 13:30:00,16.09,16.25,16.08,16.19,554707.0,15.4773,15.6312,15.4677,15.5735,554707.0
2025-02-12 14:00:00,16.18,16.24,16.14,16.24,132722.0,15.5639,15.6216,15.5254,15.6216,132722.0
2025-02-12 14:30:00,16.24,16.27,16.19,16.21,63014.0,15.6216,15.6505,15.5735,15.5928,63014.0
2025-02-12 15:00:00,16.2,16.28,16.18,16.28,115948.0,15.5831,15.6601,15.5639,15.6601,115948.0
2025-02-12 15:30:00,16.28,16.3,16.17,16.21,405236.0,15.6601,15.6793,15.5543,15.5928,405236.0
2025-02-13 09:30:00,16.26,16.33,16.21,16.24,100530.0,15.6409,15.7082,15.5928,15.6216,100530.0
2025-02-13 10:00:00,16.25,16.53,16.25,16.53,43379.0,15.6312,15.9006,15.6312,15.9006,43379.0
2025-02-13 10:30:00,16.52,16.59,16.48,16.48,109400.0,15.891,15.9583,15.8525,15.8525,109400.0
2025-02-13 11:00:00,16.48,16.56,16.46,16.52,52033.0,15.8525,15.9294,15.8332,15.891,52033.0
2025-02-13 11:30:00,16.52,16.54,16.47,16.5,39286.0,15.891,15.9102,15.8429,15.8717,39286.0
2025-02-13 12:00:00,16.5,16.55,16.49,16.49,56756.0,15.8717,15.9198,15.8621,15.8621,56756.0
2025-02-13 12:30:00,16.49,16.51,16.47,16.48,88555.0,15.8621,15.8813,15.8429,15.8525,88555.0
2025-02-13 13:00:00,16.49,16.49,16.45,16.48,18309.0,15.8621,15.8621,15.8236,15.8525,18309.0
2025-02-13 13:30:00,16.48,16.51,16.47,16.48,63875.0,15.8525,15.8813,15.8429,15.8525,63875.0
2025-02-13 14:00:00,16.49,16.52,16.47,16.48,33016.0,15.8621,15.891,15.8429,15.8525,33016.0
2025-02-13 14:30:00,16.48,16.5,16.47,16.48,35963.0,15.8525,15.8717,15.8429,15.8525,35963.0
2025-02-13 15:00:00,16.49,16.5,16.45,16.48,94564.0,15.8621,15.8717,15.8236,15.8525,94564.0
2025-02-13 15:30:00,16.48,16.56,16.47,16.55,449289.0,15.8525,15.9294,15.8429,15.9198,449289.0
2025-02-14 09:30:00,16.65,16.74,16.61,16.66,137371.0,16.016,16.1026,15.9775,16.0256,137371.0
2025-02-14 10:00:00,16.66,16.67,16.59,16.59,76783.0,16.0256,16.0352,15.9583,15.9583,76783.0
2025-02-14 10:30:00,16.59,16.6,16.55,16.55,32916.0,15.9583,15.9679,15.9198,15.9198,32916.0
2025-02-14 11:00:00,16.56,16.61,16.55,16.55,29374.0,15.9294,15.9775,15.9198,15.9198,29374.0
2025-02-14 11:30:00,16.55,16.65,16.54,16.64,133158.0,15.9198,16.016,15.9102,16.0064,133158.0
2025-02-14 12:00:00,16.64,16.65,16.58,16.6,234821.0,16.0064,16.016,15.9487,15.9679,234821.0
2025-02-14 12:30:00,16.6,16.61,16.56,16.57,65428.0,15.9679,15.9775,15.9294,15.9391,65428.0
2025-02-14 13:00:00,16.57,16.57,16.48,16.5,37558.0,15.9391,15.9391,15.8525,15.8717,37558.0
2025-02-14 13:30:00,16.5,16.6,16.5,16.59,40317.0,15.8717,15.9679,15.8717,15.9583,40317.0
2025-02-14 14:00:00,16.59,16.61,16.56,16.58,41858.0,15.9583,15.9775,15.9294,15.9487,41858.0
2025-02-14 14:30:00,16.58,16.59,16.56,16.57,36770.0,15.9487,15.9583,15.9294,15.9391,36770.0
2025-02-14 15:00:00,16.57,16.62,16.56,16.59,108602.0,15.9391,15.9871,15.9294,15.9583,108602.0
2025-02-14 15:30:00,16.59,16.63,16.49,16.5,439878.0,15.9583,15.9968,15.8621,15.8717,439878.0
2025-02-18 09:30:00,16.49,16.64,16.43,16.62,144964.0,15.8621,16.0064,15.8044,15.9871,144964.0
2025-02-18 10:00:00,16.64,16.78,16.61,16.78,125627.0,16.0064,16.1411,15.9775,16.1411,125627.0
2025-02-18 10:30:00,16.78,16.82,16.7,16.81,277533.0,16.1411,16.1795,16.0641,16.1699,277533.0
2025-02-18 11:00:00,16.82,16.84,16.74,16.78,345391.0,16.1795,16.1988,16.1026,16.1411,345391.0
2025-02-18 11:30:00,16.78,16.85,16.76,16.79,94795.0,16.1411,16.2084,16.1218,16.1507,94795.0
2025-02-18 12:00:00,16.79,16.84,16.78,16.8,143800.0,16.1507,16.1988,16.1411,16.1603,143800.0
2025-02-18 12:30:00,16.8,16.81,16.71,16.71,205083.0,16.1603,16.1699,16.0737,16.0737,205083.0
2025-02-18 13:00:00,16.71,16.77,16.71,16.76,131527.0,16.0737,16.1314,16.0737,16.1218,131527.0
2025-02-18 13:30:00,16.75,16.83,16.73,16.79,250549.0,16.1122,16.1892,16.093,16.1507,250549.0
2025-02-18 14:00:00,16.79,16.83,16.78,16.82,87621.0,16.1507,16.1892,16.1411,16.1795,87621.0
2025-02-18 14:30:00,16.82,16.93,16.82,16.93,97272.0,16.1795,16.2853,16.1795,16.2853,97272.0
2025-02-18 15:00:00,16.93,17.0,16.89,16.98,434135.0,16.2853,16.3527,16.2469,16.3334,434135.0
2025-02-18 15:30:00,16.98,17.01,16.87,17.0,983190.0,16.3334,16.3623,16.2276,16.3527,983190.0
2025-02-19 09:30:00,16.83,16.98,16.6,16.62,110530.0,16.1892,16.3334,15.9679,15.9871,110530.0
2025-02-19 10:00:00,16.64,16.84,16.54,16.73,186560.0,16.0064,16.1988,15.9102,16.093,186560.0
2025-02-19 10:30:00,16.73,16.88,16.71,16.74,153517.0,16.093,16.2372,16.0737,16.1026,153517.0
2025-02-19 11:00:00,16.73,16.77,16.65,16.66,97805.0,16.093,16.1314,16.016,16.0256,97805.0
2025-02-19 11:30:00,16.66,16.74,16.66,16.73,126566.0,16.0256,16.1026,16.0256,16.093,126566.0
2025-02-19 12:00:00,16.73,16.75,16.61,16.68,271430.0,16.093,16.1122,15.9775,16.0449,271430.0
2025-02-19 12:30:00,16.68,16.73,16.66,16.69,109504.0,16.0449,16.093,16.0256,16.0545,109504.0
2025-02-19 13:00:00,16.69,16.73,16.68,16.72,83526.0,16.0545,16.093,16.0449,16.0833,83526.0
2025-02-19 13:30:00,16.71,16.75,16.68,16.69,149355.0,16.0737,16.1122,16.0449,16.0545,149355.0
2025-02-19 14:00:00,16.67,16.79,16.66,16.77,264363.0,16.0352,16.1507,16.0256,16.1314,264363.0
2025-02-19 14:30:00,16.76,16.78,16.74,16.76,111974.0,16.1218,16.1411,16.1026,16.1218,111974.0
2025-02-19 15:00:00,16.76,16.79,16.73,16.76,193047.0,16.1218,16.1507,16.093,16.1218,193047.0
2025-02-19 15:30:00,16.76,16.83,16.72,16.76,436677.0,16.1218,16.1892,16.0833,16.1218,436677.0
2025-02-20 09:30:00,16.86,16.91,16.67,16.71,192998.0,16.218,16.2661,16.0352,16.0737,192998.0
2025-02-20 10:00:00,16.69,16.7,16.54,16.55,120155.0,16.0545,16.0641,15.9102,15.9198,120155.0
2025-02-20 10:30:00,16.55,16.61,16.53,16.59,192792.0,15.9198,15.9775,15.9006,15.9583,192792.0
2025-02-20 11:00:00,16.58,16.62,16.52,16.54,152641.0,15.9487,15.9871,15.891,15.9102,152641.0
2025-02-20 11:30:00,16.54,16.61,16.5,16.54,124511.0,15.9102,15.9775,15.8717,15.9102,124511.0
2025-02-20 12:00:00,16.53,16.59,16.5,16.59,83103.0,15.9006,15.9583,15.8717,15.9583,83103.0
2025-02-20 12:30:00,16.59,16.61,16.53,16.6,63498.0,15.9583,15.9775,15.9006,15.9679,63498.0
2025-02-20 13:00:00,16.59,16.61,16.56,16.59,71382.0,15.9583,15.9775,15.9294,15.9583,71382.0
2025-02-20 13:30:00,16.6,16.7,16.59,16.69,106215.0,15.9679,16.0641,15.9583,16.0545,106215.0
2025-02-20 14:00:00,16.7,16.7,16.62,16.69,105623.0,16.0641,16.0641,15.9871,16.0545,105623.0
2025-02-20 14:30:00,16.69,16.83,16.68,16.69,219476.0,16.0545,16.1892,16.0449,16.0545,219476.0
2025-02-20 15:00:00,16.69,16.77,16.64,16.66,186254.0,16.0545,16.1314,16.0064,16.0256,186254.0
2025-02-20 15:30:00,16.66,16.68,16.57,16.58,652830.0,16.0256,16.0449,15.9391,15.9487,652830.0
2025-02-21 09:30:00,16.63,16.7,16.55,16.64,218465.0,15.9968,16.0641,15.9198,16.0064,218465.0
2025-02-21 10:00:00,16.62,16.65,16.51,16.52,51888.0,15.9871,16.016,15.8813,15.891,51888.0
2025-02-21 10:30:00,16.52,16.58,16.51,16.52,44820.0,15.891,15.9487,15.8813,15.891,44820.0
2025-02-21 11:00:00,16.53,16.6,16.52,16.59,40439.0,15.9006,15.9679,15.891,15.9583,40439.0
2025-02-21 11:30:00,16.59,16.6,16.54,16.57,42996.0,15.9583,15.9679,15.9102,15.9391,42996.0
2025-02-21 12:00:00,16.57,16.57,16.51,16.51,30244.0,15.9391,15.9391,15.8813,15.8813,30244.0
2025-02-21 12:30:00,16.51,16.55,16.42,16.43,98329.0,15.8813,15.9198,15.7948,15.8044,98329.0
2025-02-21 13:00:00,16.42,16.44,16.36,16.36,45366.0,15.7948,15.814,15.7371,15.7371,45366.0
2025-02-21 13:30:00,16.36,16.37,16.33,16.34,49454.0,15.7371,15.7467,15.7082,15.7178,49454.0
2025-02-21 14:00:00,16.34,16.39,16.32,16.32,56949.0,15.7178,15.7659,15.6986,15.6986,56949.0
2025-02-21 14:30:00,16.32,16.37,16.3,16.33,102496.0,15.6986,15.7467,15.6793,15.7082,102496.0
2025-02-21 15:00:00,16.33,16.41,16.32,16.41,100631.0,15.7082,15.7851,15.6986,15.7851,100631.0
2025-02-21 15:30:00,16.4,16.53,16.38,16.48,452048.0,15.7755,15.9006,15.7563,15.8525,452048.0
2025-02-24 09:30:00,16.47,16.68,16.39,16.57,216369.0,15.8429,16.0449,15.7659,15.9391,216369.0
2025-02-24 10:00:00,16.58,16.79,16.56,16.69,94401.0,15.9487,16.1507,15.9294,16.0545,94401.0
2025-02-24 10:30:00,16.69,16.71,16.6,16.63,152489.0,16.0545,16.0737,15.9679,15.9968,152489.0
2025-02-24 11:00:00,16.63,16.81,16.62,16.77,239953.0,15.9968,16.1699,15.9871,16.1314,239953.0
2025-02-24 11:30:00,16.77,16.82,16.76,16.78,103191.0,16.1314,16.1795,16.1218,16.1411,103191.0
2025-02-24 12:00:00,16.79,16.8,16.74,16.8,45515.0,16.1507,16.1603,16.1026,16.1603,45515.0
2025-02-24 12:30:00,16.8,16.81,16.78,16.8,38951.0,16.1603,16.1699,16.1411,16.1603,38951.0
2025-02-24 13:00:00,16.8,16.81,16.77,16.8,33481.0,16.1603,16.1699,16.1314,16.1603,33481.0
2025-02-24 13:30:00,16.8,16.81,16.76,16.78,32169.0,16.1603,16.1699,16.1218,16.1411,32169.0
2025-02-24 14:00:00,16.78,16.81,16.73,16.73,39670.0,16.1411,16.1699,16.093,16.093,39670.0
2025-02-24 14:30:00,16.73,16.81,16.71,16.79,266844.0,16.093,16.1699,16.0737,16.1507,266844.0
2025-02-24 15:00:00,16.79,16.87,16.76,16.85,306893.0,16.1507,16.2276,16.1218,16.2084,306893.0
2025-02-24 15:30:00,16.85,16.95,16.82,16.82,542112.0,16.2084,16.3046,16.1795,16.1795,542112.0
2025-02-25 09:30:00,16.81,16.97,16.72,16.92,113457.0,16.1699,16.3238,16.0833,16.2757,113457.0
2025-02-25 10:00:00,16.91,16.97,16.85,16.86,54652.0,16.2661,16.3238,16.2084,16.218,54652.0
2025-02-25 10:30:00,16.87,16.93,16.86,16.89,49691.0,16.2276,16.2853,16.218,16.2469,49691.0
2025-02-25 11:00:00,16.89,16.91,16.86,16.89,51579.0,16.2469,16.2661,16.218,16.2469,51579.0
2025-02-25 11:30:00,16.89,16.93,16.87,16.91,70264.0,16.2469,16.2853,16.2276,16.2661,70264.0
2025-02-25 12:00:00,16.91,16.91,16.82,16.88,79501.0,16.2661,16.2661,16.1795,16.2372,79501.0
2025-02-25 12:30:00,16.89,16.96,16.88,16.93,57143.0,16.2469,16.3142,16.2372,16.2853,57143.0
2025-02-25 13:00:00,16.94,16.98,16.91,16.92,30421.0,16.295,16.3334,16.2661,16.2757,30421.0
2025-02-25 13:30:00,16.91,17.0,16.91,16.96,73870.0,16.2661,16.3527,16.2661,16.3142,73870.0
2025-02-25 14:00:00,16.96,16.98,16.9,16.9,22029.0,16.3142,16.3334,16.2565,16.2565,22029.0
2025-02-25 14:30:00,16.9,16.96,16.89,16.96,37890.0,16.2565,16.3142,16.2469,16.3142,37890.0
2025-02-25 15:00:00,16.95,16.99,16.9,16.98,44485.0,16.3046,16.3431,16.2565,16.3334,44485.0
2025-02-25 15:30:00,16.98,16.98,16.86,16.87,327736.0,16.3334,16.3334,16.218,16.2276,327736.0
2025-02-26 09:30:00,16.91,16.94,16.84,16.91,92742.0,16.2661,16.295,16.1988,16.2661,92742.0
2025-02-26 10:00:00,16.91,16.98,16.88,16.94,51155.0,16.2661,16.3334,16.2372,16.295,51155.0
2025-02-26 10:30:00,16.94,16.97,16.9,16.91,46468.0,16.295,16.3238,16.2565,16.2661,46468.0
2025-02-26 11:00:00,16.91,16.94,16.89,16.9,44484.0,16.2661,16.295,16.2469,16.2565,44484.0
2025-02-26 11:30:00,16.89,16.91,16.85,16.86,39009.0,16.2469,16.2661,16.2084,16.218,39009.0
2025-02-26 12:00:00,16.86,16.87,16.83,16.84,41453.0,16.218,16.2276,16.1892,16.1988,41453.0
2025-02-26 12:30:00,16.84,16.85,16.74,16.75,34579.0,16.1988,16.2084,16.1026,16.1122,34579.0
2025-02-26 13:00:00,16.75,16.77,16.74,16.76,22365.0,16.1122,16.1314,16.1026,16.1218,22365.0
2025-02-26 13:30:00,16.76,16.76,16.67,16.72,66076.0,16.1218,16.1218,16.0352,16.0833,66076.0
2025-02-26 14:00:00,16.72,16.76,16.69,16.76,37652.0,16.0833,16.1218,16.0545,16.1218,37652.0
2025-02-26 14:30:00,16.76,16.79,16.75,16.77,25648.0,16.1218,16.1507,16.1122,16.1314,25648.0
2025-02-26 15:00:00,16.77,16.78,16.73,16.73,69238.0,16.1314,16.1411,16.093,16.093,69238.0
2025-02-26 15:30:00,16.73,16.79,16.7,16.72,422363.0,16.093,16.1507,16.0641,16.0833,422363.0
2025-02-27 09:30:00,16.76,16.82,16.65,16.73,63174.0,16.1218,16.1795,16.016,16.093,63174.0
2025-02-27 10:00:00,16.72,16.86,16.71,16.76,141761.0,16.0833,16.218,16.0737,16.1218,141761.0
2025-02-27 10:30:00,16.77,16.8,16.74,16.77,54360.0,16.1314,16.1603,16.1026,16.1314,54360.0
2025-02-27 11:00:00,16.78,16.8,16.75,16.77,44643.0,16.1411,16.1603,16.1122,16.1314,44643.0
2025-02-27 11:30:00,16.76,16.8,16.73,16.74,34059.0,16.1218,16.1603,16.093,16.1026,34059.0
2025-02-27 12:00:00,16.74,16.75,16.7,16.74,87471.0,16.1026,16.1122,16.0641,16.1026,87471.0
2025-02-27 12:30:00,16.74,16.86,16.73,16.82,387398.0,16.1026,16.218,16.093,16.1795,387398.0
2025-02-27 13:00:00,16.82,16.87,16.81,16.87,33515.0,16.1795,16.2276,16.1699,16.2276,33515.0
2025-02-27 13:30:00,16.87,16.9,16.85,16.87,34786.0,16.2276,16.2565,16.2084,16.2276,34786.0
2025-02-27 14:00:00,16.87,16.89,16.81,16.81,76401.0,16.2276,16.2469,16.1699,16.1699,76401.0
2025-02-27 14:30:00,16.8,16.85,16.73,16.8,546388.0,16.1603,16.2084,16.093,16.1603,546388.0
2025-02-27 15:00:00,16.8,16.83,16.76,16.78,83247.0,16.1603,16.1892,16.1218,16.1411,83247.0
2025-02-27 15:30:00,16.78,16.84,16.74,16.81,325767.0,16.1411,16.1988,16.1026,16.1699,325767.0
2025-02-28 09:30:00,16.85,17.1,16.85,17.01,157459.0,16.2084,16.4489,16.2084,16.3623,157459.0
2025-02-28 10:00:00,17.01,17.04,16.94,16.97,98259.0,16.3623,16.3912,16.295,16.3238,98259.0
2025-02-28 10:30:00,16.96,17.06,16.96,17.03,78750.0,16.3142,16.4104,16.3142,16.3815,78750.0
2025-02-28 11:00:00,17.03,17.08,17.01,17.04,66871.0,16.3815,16.4296,16.3623,16.3912,66871.0
2025-02-28 11:30:00,17.04,17.08,17.03,17.05,82063.0,16.3912,16.4296,16.3815,16.4008,82063.0
2025-02-28 12:00:00,17.05,17.08,16.98,16.99,244467.0,16.4008,16.4296,16.3334,16.3431,244467.0
2025-02-28 12:30:00,16.98,17.0,16.92,16.96,89433.0,16.3334,16.3527,16.2757,16.3142,89433.0
2025-02-28 13:00:00,16.96,16.97,16.93,16.94,136959.0,16.3142,16.3238,16.2853,16.295,136959.0
2025-02-28 13:30:00,16.94,17.0,16.91,16.94,256806.0,16.295,16.3527,16.2661,16.295,256806.0
2025-02-28 14:00:00,16.95,16.98,16.94,16.96,86063.0,16.3046,16.3334,16.295,16.3142,86063.0
2025-02-28 14:30:00,16.96,17.06,16.96,17.02,131549.0,16.3142,16.4104,16.3142,16.3719,131549.0
2025-02-28 15:00:00,17.03,17.05,17.0,17.04,203324.0,16.3815,16.4008,16.3527,16.3912,203324.0
2025-02-28 15:30:00,17.04,17.11,16.92,17.11,750574.0,16.3912,16.4585,16.2757,16.4585,750574.0
2025-03-03 09:30:00,16.84,16.98,16.81,16.91,137718.0,16.4977,16.6348,16.4683,16.5663,137718.0
2025-03-03 10:00:00,16.91,17.21,16.85,17.12,203089.0,16.5663,16.8602,16.5075,16.772,203089.0
2025-03-03 10:30:00,17.12,17.21,17.1,17.2,234122.0,16.772,16.8602,16.7524,16.8504,234122.0
2025-03-03 11:00:00,17.2,17.22,17.12,17.13,205497.0,16.8504,16.87,16.772,16.7818,205497.0
2025-03-03 11:30:00,17.13,17.14,17.09,17.1,77630.0,16.7818,16.7916,16.7426,16.7524,77630.0
2025-03-03 12:00:00,17.09,17.15,17.09,17.13,67146.0,16.7426,16.8014,16.7426,16.7818,67146.0
2025-03-03 12:30:00,17.13,17.14,17.08,17.14,96914.0,16.7818,16.7916,16.7328,16.7916,96914.0
2025-03-03 13:00:00,17.13,17.13,16.99,17.02,91812.0,16.7818,16.7818,16.6446,16.674,91812.0
2025-03-03 13:30:00,17.02,17.05,16.99,17.0,76207.0,16.674,16.7034,16.6446,16.6544,76207.0
2025-03-03 14:00:00,17.01,17.03,16.97,17.01,70462.0,16.6642,16.6838,16.625,16.6642,70462.0
2025-03-03 14:30:00,17.01,17.02,16.87,16.87,63497.0,16.6642,16.674,16.5271,16.5271,63497.0
2025-03-03 15:00:00,16.87,16.87,16.73,16.76,189865.0,16.5271,16.5271,16.3899,16.4193,189865.0
2025-03-03 15:30:00,16.76,16.84,16.73,16.79,586002.0,16.4193,16.4977,16.3899,16.4487,586002.0
2025-03-04 09:30:00,16.79,16.84,16.7,16.71,85178.0,16.4487,16.4977,16.3605,16.3703,85178.0
2025-03-04 10:00:00,16.72,16.79,16.62,16.72,84444.0,16.3801,16.4487,16.2822,16.3801,84444.0
2025-03-04 10:30:00,16.72,16.77,16.69,16.71,59527.0,16.3801,16.4291,16.3507,16.3703,59527.0
2025-03-04 11:00:00,16.71,16.73,16.6,16.63,106073.0,16.3703,16.3899,16.2626,16.2919,106073.0
2025-03-04 11:30:00,16.63,16.65,16.59,16.62,51127.0,16.2919,16.3115,16.2528,16.2822,51127.0
2025-03-04 12:00:00,16.62,16.66,16.61,16.62,39568.0,16.2822,16.3213,16.2724,16.2822,39568.0
2025-03-04 12:30:00,16.63,16.65,16.57,16.57,39826.0,16.2919,16.3115,16.2332,16.2332,39826.0
2025-03-04 13:00:00,16.58,16.64,16.57,16.63,21827.0,16.243,16.3017,16.2332,16.2919,21827.0
2025-03-04 13:30:00,16.63,16.71,16.62,16.7,33347.0,16.2919,16.3703,16.2822,16.3605,33347.0
2025-03-04 14:00:00,16.7,16.76,16.69,16.72,35454.0,16.3605,16.4193,16.3507,16.3801,35454.0
2025-03-04 14:30:00,16.72,16.74,16.65,16.72,135456.0,16.3801,16.3997,16.3115,16.3801,135456.0
2025-03-04 15:00:00,16.72,16.77,16.68,16.75,113960.0,16.3801,16.4291,16.3409,16.4095,113960.0
2025-03-04 15:30:00,16.75,16.76,16.62,16.63,432232.0,16.4095,16.4193,16.2822,16.2919,432232.0
2025-03-05 09:30:00,16.55,16.81,16.5,16.7,71428.0,16.2136,16.4683,16.1646,16.3605,71428.0
2025-03-05 10:00:00,16.71,16.75,16.6,16.6,101621.0,16.3703,16.4095,16.2626,16.2626,101621.0
2025-03-05 10:30:00,16.6,16.65,16.56,16.61,100874.0,16.2626,16.3115,16.2234,16.2724,100874.0
2025-03-05 11:00:00,16.61,16.63,16.56,16.62,71791.0,16.2724,16.2919,16.2234,16.2822,71791.0
2025-03-05 11:30:00,16.62,16.62,16.53,16.56,52330.0,16.2822,16.2822,16.194,16.2234,52330.0
2025-03-05 12:00:00,16.57,16.65,16.56,16.65,39524.0,16.2332,16.3115,16.2234,16.3115,39524.0
2025-03-05 12:30:00,16.65,16.66,16.6,16.62,64247.0,16.3115,16.3213,16.2626,16.2822,64247.0
2025-03-05 13:00:00,16.62,16.66,16.61,16.66,69673.0,16.2822,16.3213,16.2724,16.3213,69673.0
2025-03-05 13:30:00,16.66,16.71,16.61,16.71,41938.0,16.3213,16.3703,16.2724,16.3703,41938.0
2025-03-05 14:00:00,16.71,16.75,16.7,16.73,38471.0,16.3703,16.4095,16.3605,16.3899,38471.0
2025-03-05 14:30:00,16.73,16.81,16.73,16.77,44627.0,16.3899,16.4683,16.3899,16.4291,44627.0
2025-03-05 15:00:00,16.77,16.81,16.76,16.78,63673.0,16.4291,16.4683,16.4193,16.4389,63673.0
2025-03-05 15:30:00,16.77,16.78,16.69,16.7,318193.0,16.4291,16.4389,16.3507,16.3605,318193.0
2025-03-06 09:30:00,16.59,16.62,16.33,16.36,44167.0,16.2528,16.2822,15.998,16.0274,44167.0
2025-03-06 10:00:00,16.37,16.42,16.28,16.34,34942.0,16.0372,16.0862,15.9491,16.0078,34942.0
2025-03-06 10:30:00,16.34,16.51,16.33,16.51,51961.0,16.0078,16.1744,15.998,16.1744,51961.0
2025-03-06 11:00:00,16.51,16.64,16.51,16.59,89209.0,16.1744,16.3017,16.1744,16.2528,89209.0
2025-03-06 11:30:00,16.6,16.61,16.48,16.48,119245.0,16.2626,16.2724,16.145,16.145,119245.0
2025-03-06 12:00:00,16.48,16.51,16.46,16.48,52253.0,16.145,16.1744,16.1254,16.145,52253.0
2025-03-06 12:30:00,16.48,16.51,16.43,16.48,93971.0,16.145,16.1744,16.096,16.145,93971.0
2025-03-06 13:00:00,16.48,16.51,16.46,16.48,40680.0,16.145,16.1744,16.1254,16.145,40680.0
2025-03-06 13:30:00,16.48,16.51,16.44,16.51,71241.0,16.145,16.1744,16.1058,16.1744,71241.0
2025-03-06 14:00:00,16.51,16.54,16.44,16.46,234997.0,16.1744,16.2038,16.1058,16.1254,234997.0
2025-03-06 14:30:00,16.46,16.6,16.46,16.5,68132.0,16.1254,16.2626,16.1254,16.1646,68132.0
2025-03-06 15:00:00,16.5,16.63,16.49,16.63,120260.0,16.1646,16.2919,16.1548,16.2919,120260.0
2025-03-06 15:30:00,16.64,16.67,16.49,16.52,511938.0,16.3017,16.3311,16.1548,16.1842,511938.0
2025-03-07 09:30:00,16.55,16.63,16.5,16.59,53009.0,16.2136,16.2919,16.1646,16.2528,53009.0
2025-03-07 10:00:00,16.59,16.67,16.47,16.58,213826.0,16.2528,16.3311,16.1352,16.243,213826.0
2025-03-07 10:30:00,16.57,16.69,16.56,16.66,190573.0,16.2332,16.3507,16.2234,16.3213,190573.0
2025-03-07 11:00:00,16.66,16.72,16.65,16.68,109691.0,16.3213,16.3801,16.3115,16.3409,109691.0
2025-03-07 11:30:00,16.68,16.71,16.66,16.71,114900.0,16.3409,16.3703,16.3213,16.3703,114900.0
2025-03-07 12:00:00,16.73,16.75,16.68,16.73,126616.0,16.3899,16.4095,16.3409,16.3899,126616.0
2025-03-07 12:30:00,16.73,16.86,16.72,16.83,61305.0,16.3899,16.5173,16.3801,16.4879,61305.0
2025-03-07 13:00:00,16.83,16.96,16.82,16.91,50453.0,16.4879,16.6152,16.4781,16.5663,50453.0
2025-03-07 13:30:00,16.91,16.95,16.89,16.89,39107.0,16.5663,16.6054,16.5467,16.5467,39107.0
2025-03-07 14:00:00,16.89,16.9,16.8,16.8,117487.0,16.5467,16.5565,16.4585,16.4585,117487.0
2025-03-07 14:30:00,16.8,16.88,16.79,16.83,449224.0,16.4585,16.5369,16.4487,16.4879,449224.0
2025-03-07 15:00:00,16.83,16.87,16.78,16.86,75706.0,16.4879,16.5271,16.4389,16.5173,75706.0
2025-03-07 15:30:00,16.86,16.89,16.75,16.79,287224.0,16.5173,16.5467,16.4095,16.4487,287224.0
2025-03-10 09:30:00,16.86,17.12,16.82,17.07,83005.0,16.5173,16.772,16.4781,16.723,83005.0
2025-03-10 10:00:00,17.07,17.25,17.06,17.2,208312.0,16.723,16.8993,16.7132,16.8504,208312.0
2025-03-10 10:30:00,17.21,17.3,17.12,17.29,93510.0,16.8602,16.9483,16.772,16.9385,93510.0
2025-03-10 11:00:00,17.29,17.31,17.17,17.17,63834.0,16.9385,16.9581,16.821,16.821,63834.0
2025-03-10 11:30:00,17.16,17.18,16.98,17.0,69691.0,16.8112,16.8308,16.6348,16.6544,69691.0
2025-03-10 12:00:00,17.0,17.02,16.96,17.0,51600.0,16.6544,16.674,16.6152,16.6544,51600.0
2025-03-10 12:30:00,17.0,17.03,16.95,16.96,154018.0,16.6544,16.6838,16.6054,16.6152,154018.0
2025-03-10 13:00:00,16.96,16.96,16.83,16.84,37956.0,16.6152,16.6152,16.4879,16.4977,37956.0
2025-03-10 13:30:00,16.84,16.84,16.75,16.78,90120.0,16.4977,16.4977,16.4095,16.4389,90120.0
2025-03-10 14:00:00,16.78,16.82,16.68,16.69,169218.0,16.4389,16.4781,16.3409,16.3507,169218.0
2025-03-10 14:30:00,16.69,16.71,16.62,16.63,61068.0,16.3507,16.3703,16.2822,16.2919,61068.0
2025-03-10 15:00:00,16.64,16.72,16.55,16.69,100059.0,16.3017,16.3801,16.2136,16.3507,100059.0
2025-03-10 15:30:00,16.69,16.76,16.63,16.69,376576.0,16.3507,16.4193,16.2919,16.3507,376576.0
2025-03-11 09:30:00,16.71,16.76,16.53,16.55,30368.0,16.3703,16.4193,16.194,16.2136,30368.0
2025-03-11 10:00:00,16.54,16.55,16.44,16.55,69387.0,16.2038,16.2136,16.1058,16.2136,69387.0
2025-03-11 10:30:00,16.54,16.54,16.37,16.39,58706.0,16.2038,16.2038,16.0372,16.0568,58706.0
2025-03-11 11:00:00,16.38,16.49,16.34,16.41,130585.0,16.047,16.1548,16.0078,16.0764,130585.0
2025-03-11 11:30:00,16.41,16.45,16.36,16.44,138480.0,16.0764,16.1156,16.0274,16.1058,138480.0
2025-03-11 12:00:00,16.44,16.44,16.34,16.38,121418.0,16.1058,16.1058,16.0078,16.047,121418.0
2025-03-11 12:30:00,16.39,16.42,16.31,16.31,184363.0,16.0568,16.0862,15.9785,15.9785,184363.0
2025-03-11 13:00:00,16.31,16.33,16.24,16.24,60224.0,15.9785,15.998,15.9099,15.9099,60224.0
2025-03-11 13:30:00,16.25,16.3,16.23,16.3,104279.0,15.9197,15.9687,15.9001,15.9687,104279.0
2025-03-11 14:00:00,16.3,16.4,16.29,16.39,94451.0,15.9687,16.0666,15.9589,16.0568,94451.0
2025-03-11 14:30:00,16.38,16.48,16.37,16.43,133866.0,16.047,16.145,16.0372,16.096,133866.0
2025-03-11 15:00:00,16.43,16.49,16.4,16.47,144806.0,16.096,16.1548,16.0666,16.1352,144806.0
2025-03-11 15:30:00,16.46,16.57,16.41,16.44,646936.0,16.1254,16.2332,16.0764,16.1058,646936.0
2025-03-12 09:30:00,16.39,16.53,16.28,16.28,525818.0,16.0568,16.194,15.9491,15.9491,525818.0
2025-03-12 10:00:00,16.29,16.32,16.22,16.27,99352.0,15.9589,15.9882,15.8903,15.9393,99352.0
2025-03-12 10:30:00,16.27,16.3,16.16,16.16,109644.0,15.9393,15.9687,15.8315,15.8315,109644.0
2025-03-12 11:00:00,16.17,16.22,16.14,16.19,239363.0,15.8413,15.8903,15.8119,15.8609,239363.0
2025-03-12 11:30:00,16.19,16.21,16.12,16.14,138993.0,15.8609,15.8805,15.7923,15.8119,138993.0
2025-03-12 12:00:00,16.14,16.17,16.1,16.13,53079.0,15.8119,15.8413,15.7727,15.8021,53079.0
2025-03-12 12:30:00,16.13,16.26,16.12,16.19,187546.0,15.8021,15.9295,15.7923,15.8609,187546.0
2025-03-12 13:00:00,16.19,16.22,16.16,16.21,61160.0,15.8609,15.8903,15.8315,15.8805,61160.0
2025-03-12 13:30:00,16.21,16.24,16.19,16.19,72335.0,15.8805,15.9099,15.8609,15.8609,72335.0
2025-03-12 14:00:00,16.2,16.29,16.17,16.25,93908.0,15.8707,15.9589,15.8413,15.9197,93908.0
2025-03-12 14:30:00,16.25,16.31,16.24,16.3,67863.0,15.9197,15.9785,15.9099,15.9687,67863.0
2025-03-12 15:00:00,16.29,16.31,16.21,16.23,275668.0,15.9589,15.9785,15.8805,15.9001,275668.0
2025-03-12 15:30:00,16.24,16.36,16.23,16.32,560341.0,15.9099,16.0274,15.9001,15.9882,560341.0
2025-03-13 09:30:00,16.37,16.6,16.31,16.48,62604.0,16.0372,16.2626,15.9785,16.145,62604.0
2025-03-13 10:00:00,16.48,16.63,16.48,16.56,89404.0,16.145,16.2919,16.145,16.2234,89404.0
2025-03-13 10:30:00,16.57,16.72,16.56,16.6,156747.0,16.2332,16.3801,16.2234,16.2626,156747.0
2025-03-13 11:00:00,16.6,16.62,16.5,16.51,113109.0,16.2626,16.2822,16.1646,16.1744,113109.0
2025-03-13 11:30:00,16.5,16.51,16.29,16.29,115767.0,16.1646,16.1744,15.9589,15.9589,115767.0
2025-03-13 12:00:00,16.3,16.38,16.29,16.37,52262.0,15.9687,16.047,15.9589,16.0372,52262.0
2025-03-13 12:30:00,16.37,16.41,16.35,16.36,65766.0,16.0372,16.0764,16.0176,16.0274,65766.0
2025-03-13 13:00:00,16.36,16.37,16.3,16.35,55066.0,16.0274,16.0372,15.9687,16.0176,55066.0
2025-03-13 13:30:00,16.34,16.37,16.32,16.34,130403.0,16.0078,16.0372,15.9882,16.0078,130403.0
2025-03-13 14:00:00,16.33,16.38,16.31,16.36,75974.0,15.998,16.047,15.9785,16.0274,75974.0
2025-03-13 14:30:00,16.36,16.4,16.35,16.38,169522.0,16.0274,16.0666,16.0176,16.047,169522.0
2025-03-13 15:00:00,16.39,16.41,16.36,16.39,287908.0,16.0568,16.0764,16.0274,16.0568,287908.0
2025-03-13 15:30:00,16.39,16.41,16.24,16.32,495865.0,16.0568,16.0764,15.9099,15.9882,495865.0
2025-03-14 09:30:00,16.41,16.5,16.3,16.43,120855.0,16.0764,16.1646,15.9687,16.096,120855.0
2025-03-14 10:00:00,16.43,16.54,16.38,16.5,154706.0,16.096,16.2038,16.047,16.1646,154706.0
2025-03-14 10:30:00,16.5,16.58,16.45,16.57,75985.0,16.1646,16.243,16.1156,16.2332,75985.0
2025-03-14 11:00:00,16.58,16.66,16.56,16.6,80012.0,16.243,16.3213,16.2234,16.2626,80012.0
2025-03-14 11:30:00,16.6,16.6,16.54,16.6,55654.0,16.2626,16.2626,16.2038,16.2626,55654.0
2025-03-14 12:00:00,16.6,16.62,16.56,16.61,68026.0,16.2626,16.2822,16.2234,16.2724,68026.0
2025-03-14 12:30:00,16.6,16.6,16.52,16.56,92388.0,16.2626,16.2626,16.1842,16.2234,92388.0
2025-03-14 13:00:00,16.57,16.6,16.56,16.57,367673.0,16.2332,16.2626,16.2234,16.2332,367673.0
2025-03-14 13:30:00,16.57,16.61,16.5,16.5,178836.0,16.2332,16.2724,16.1646,16.1646,178836.0
2025-03-14 14:00:00,16.51,16.56,16.5,16.55,43507.0,16.1744,16.2234,16.1646,16.2136,43507.0
2025-03-14 14:30:00,16.55,16.59,16.55,16.55,28623.0,16.2136,16.2528,16.2136,16.2136,28623.0
2025-03-14 15:00:00,16.55,16.6,16.54,16.57,87277.0,16.2136,16.2626,16.2038,16.2332,87277.0
2025-03-14 15:30:00,16.57,16.65,16.56,16.63,512931.0,16.2332,16.3115,16.2234,16.2919,512931.0
2025-03-17 09:30:00,16.59,16.74,16.54,16.64,56552.0,16.2528,16.3997,16.2038,16.3017,56552.0
2025-03-17 10:00:00,16.64,16.67,16.59,16.66,84239.0,16.3017,16.3311,16.2528,16.3213,84239.0
2025-03-17 10:30:00,16.66,16.71,16.65,16.67,45445.0,16.3213,16.3703,16.3115,16.3311,45445.0
2025-03-17 11:00:00,16.68,16.73,16.68,16.71,47123.0,16.3409,16.3899,16.3409,16.3703,47123.0
2025-03-17 11:30:00,16.72,16.73,16.69,16.7,55597.0,16.3801,16.3899,16.3507,16.3605,55597.0
2025-03-17 12:00:00,16.7,16.72,16.67,16.7,62029.0,16.3605,16.3801,16.3311,16.3605,62029.0
2025-03-17 12:30:00,16.7,16.73,16.69,16.7,75039.0,16.3605,16.3899,16.3507,16.3605,75039.0
2025-03-17 13:00:00,16.7,16.77,16.69,16.74,72306.0,16.3605,16.4291,16.3507,16.3997,72306.0
2025-03-17 13:30:00,16.74,16.78,16.73,16.78,46167.0,16.3997,16.4389,16.3899,16.4389,46167.0
2025-03-17 14:00:00,16.78,16.84,16.77,16.8,57327.0,16.4389,16.4977,16.4291,16.4585,57327.0
2025-03-17 14:30:00,16.8,16.83,16.77,16.78,95723.0,16.4585,16.4879,16.4291,16.4389,95723.0
2025-03-17 15:00:00,16.78,16.79,16.73,16.75,176112.0,16.4389,16.4487,16.3899,16.4095,176112.0
2025-03-17 15:30:00,16.75,16.78,16.7,16.75,480809.0,16.4095,16.4389,16.3605,16.4095,480809.0
2025-03-18 09:30:00,16.73,16.94,16.73,16.84,236673.0,16.3899,16.5956,16.3899,16.4977,236673.0
2025-03-18 10:00:00,16.85,16.88,16.78,16.87,168871.0,16.5075,16.5369,16.4389,16.5271,168871.0
2025-03-18 10:30:00,16.87,16.93,16.84,16.86,75552.0,16.5271,16.5858,16.4977,16.5173,75552.0
2025-03-18 11:00:00,16.86,16.86,16.72,16.73,119177.0,16.5173,16.5173,16.3801,16.3899,119177.0
2025-03-18 11:30:00,16.73,16.73,16.67,16.68,104813.0,16.3899,16.3899,16.3311,16.3409,104813.0
2025-03-18 12:00:00,16.68,16.73,16.66,16.71,62901.0,16.3409,16.3899,16.3213,16.3703,62901.0
2025-03-18 12:30:00,16.72,16.73,16.68,16.7,73037.0,16.3801,16.3899,16.3409,16.3605,73037.0
2025-03-18 13:00:00,16.7,16.71,16.65,16.69,110909.0,16.3605,16.3703,16.3115,16.3507,110909.0
2025-03-18 13:30:00,16.69,16.73,16.69,16.7,70635.0,16.3507,16.3899,16.3507,16.3605,70635.0
2025-03-18 14:00:00,16.7,16.74,16.68,16.71,129702.0,16.3605,16.3997,16.3409,16.3703,129702.0
2025-03-18 14:30:00,16.71,16.75,16.69,16.69,79894.0,16.3703,16.4095,16.3507,16.3507,79894.0
2025-03-18 15:00:00,16.7,16.73,16.65,16.69,204220.0,16.3605,16.3899,16.3115,16.3507,204220.0
2025-03-18 15:30:00,16.69,16.83,16.68,16.77,632349.0,16.3507,16.4879,16.3409,16.4291,632349.0
2025-03-19 09:30:00,16.7,16.78,16.64,16.66,109750.0,16.3605,16.4389,16.3017,16.3213,109750.0
2025-03-19 10:00:00,16.65,16.67,16.59,16.61,81255.0,16.3115,16.3311,16.2528,16.2724,81255.0
2025-03-19 10:30:00,16.61,16.62,16.55,16.61,81574.0,16.2724,16.2822,16.2136,16.2724,81574.0
2025-03-19 11:00:00,16.61,16.66,16.59,16.65,66311.0,16.2724,16.3213,16.2528,16.3115,66311.0
2025-03-19 11:30:00,16.64,16.72,16.64,16.71,46904.0,16.3017,16.3801,16.3017,16.3703,46904.0
2025-03-19 12:00:00,16.71,16.73,16.69,16.73,41458.0,16.3703,16.3899,16.3507,16.3899,41458.0
2025-03-19 12:30:00,16.73,16.77,16.72,16.77,166378.0,16.3899,16.4291,16.3801,16.4291,166378.0
2025-03-19 13:00:00,16.77,16.8,16.65,16.67,167503.0,16.4291,16.4585,16.3115,16.3311,167503.0
2025-03-19 13:30:00,16.68,16.69,16.62,16.62,57528.0,16.3409,16.3507,16.2822,16.2822,57528.0
2025-03-19 14:00:00,16.61,16.81,16.59,16.77,72028.0,16.2724,16.4683,16.2528,16.4291,72028.0
2025-03-19 14:30:00,16.77,16.82,16.74,16.8,119711.0,16.4291,16.4781,16.3997,16.4585,119711.0
2025-03-19 15:00:00,16.8,16.86,16.78,16.79,148962.0,16.4585,16.5173,16.4389,16.4487,148962.0
2025-03-19 15:30:00,16.79,16.83,16.75,16.79,311140.0,16.4487,16.4879,16.4095,16.4487,311140.0
2025-03-20 09:30:00,16.83,16.83,16.68,16.78,74763.0,16.4879,16.4879,16.3409,16.4389,74763.0
2025-03-20 10:00:00,16.78,16.88,16.77,16.88,38906.0,16.4389,16.5369,16.4291,16.5369,38906.0
2025-03-20 10:30:00,16.88,16.88,16.77,16.78,41352.0,16.5369,16.5369,16.4291,16.4389,41352.0
2025-03-20 11:00:00,16.78,16.79,16.69,16.7,45562.0,16.4389,16.4487,16.3507,16.3605,45562.0
2025-03-20 11:30:00,16.7,16.73,16.6,16.71,83021.0,16.3605,16.3899,16.2626,16.3703,83021.0
2025-03-20 12:00:00,16.72,16.78,16.72,16.75,69605.0,16.3801,16.4389,16.3801,16.4095,69605.0
2025-03-20 12:30:00,16.75,16.76,16.7,16.71,35610.0,16.4095,16.4193,16.3605,16.3703,35610.0
2025-03-20 13:00:00,16.71,16.75,16.65,16.66,36337.0,16.3703,16.4095,16.3115,16.3213,36337.0
2025-03-20 13:30:00,16.67,16.71,16.66,16.68,32716.0,16.3311,16.3703,16.3213,16.3409,32716.0
2025-03-20 14:00:00,16.67,16.73,16.66,16.69,117577.0,16.3311,16.3899,16.3213,16.3507,117577.0
2025-03-20 14:30:00,16.69,16.7,16.65,16.68,45290.0,16.3507,16.3605,16.3115,16.3409,45290.0
2025-03-20 15:00:00,16.68,16.71,16.67,16.71,62379.0,16.3409,16.3703,16.3311,16.3703,62379.0
2025-03-20 15:30:00,16.71,16.81,16.68,16.74,436607.0,16.3703,16.4683,16.3409,16.3997,436607.0
2025-03-21 09:30:00,16.68,16.73,16.6,16.7,500806.0,16.3409,16.3899,16.2626,16.3605,500806.0
2025-03-21 10:00:00,16.71,16.71,16.52,16.58,59882.0,16.3703,16.3703,16.1842,16.243,59882.0
2025-03-21 10:30:00,16.58,16.62,16.54,16.6,48209.0,16.243,16.2822,16.2038,16.2626,48209.0
2025-03-21 11:00:00,16.61,16.68,16.6,16.62,75137.0,16.2724,16.3409,16.2626,16.2822,75137.0
2025-03-21 11:30:00,16.62,16.65,16.57,16.57,90332.0,16.2822,16.3115,16.2332,16.2332,90332.0
2025-03-21 12:00:00,16.57,16.61,16.54,16.57,37548.0,16.2332,16.2724,16.2038,16.2332,37548.0
2025-03-21 12:30:00,16.57,16.59,16.53,16.57,25896.0,16.2332,16.2528,16.194,16.2332,25896.0
2025-03-21 13:00:00,16.57,16.59,16.56,16.56,30365.0,16.2332,16.2528,16.2234,16.2234,30365.0
2025-03-21 13:30:00,16.57,16.64,16.56,16.63,46830.0,16.2332,16.3017,16.2234,16.2919,46830.0
2025-03-21 14:00:00,16.62,16.64,16.59,16.6,47143.0,16.2822,16.3017,16.2528,16.2626,47143.0
2025-03-21 14:30:00,16.6,16.65,16.59,16.62,41498.0,16.2626,16.3115,16.2528,16.2822,41498.0
2025-03-21 15:00:00,16.62,16.63,16.6,16.61,60567.0,16.2822,16.2919,16.2626,16.2724,60567.0
2025-03-21 15:30:00,16.6,16.62,16.56,16.61,382110.0,16.2626,16.2822,16.2234,16.2724,382110.0
2025-03-24 09:30:00,16.63,16.76,16.61,16.73,42069.0,16.2919,16.4193,16.2724,16.3899,42069.0
2025-03-24 10:00:00,16.72,16.84,16.72,16.79,40377.0,16.3801,16.4977,16.3801,16.4487,40377.0
2025-03-24 10:30:00,16.78,16.81,16.74,16.79,57146.0,16.4389,16.4683,16.3997,16.4487,57146.0
2025-03-24 11:00:00,16.79,16.79,16.71,16.73,22826.0,16.4487,16.4487,16.3703,16.3899,22826.0
2025-03-24 11:30:00,16.73,16.76,16.72,16.75,21093.0,16.3899,16.4193,16.3801,16.4095,21093.0
2025-03-24 12:00:00,16.76,16.82,16.75,16.82,11945.0,16.4193,16.4781,16.4095,16.4781,11945.0
2025-03-24 12:30:00,16.82,16.82,16.77,16.77,14065.0,16.4781,16.4781,16.4291,16.4291,14065.0
2025-03-24 13:00:00,16.78,16.79,16.76,16.79,17150.0,16.4389,16.4487,16.4193,16.4487,17150.0
2025-03-24 13:30:00,16.79,16.82,16.78,16.82,22334.0,16.4487,16.4781,16.4389,16.4781,22334.0
2025-03-24 14:00:00,16.82,16.82,16.79,16.81,55988.0,16.4781,16.4781,16.4487,16.4683,55988.0
2025-03-24 14:30:00,16.8,16.84,16.79,16.84,32942.0,16.4585,16.4977,16.4487,16.4977,32942.0
2025-03-24 15:00:00,16.83,16.87,16.8,16.86,81017.0,16.4879,16.5271,16.4585,16.5173,81017.0
2025-03-24 15:30:00,16.86,16.89,16.83,16.88,334801.0,16.5173,16.5467,16.4879,16.5369,334801.0
2025-03-25 09:30:00,16.88,16.88,16.62,16.66,51538.0,16.5369,16.5369,16.2822,16.3213,51538.0
2025-03-25 10:00:00,16.66,16.71,16.66,16.68,37646.0,16.3213,16.3703,16.3213,16.3409,37646.0
2025-03-25 10:30:00,16.69,16.77,16.68,16.75,91256.0,16.3507,16.4291,16.3409,16.4095,91256.0
2025-03-25 11:00:00,16.75,16.77,16.64,16.64,67864.0,16.4095,16.4291,16.3017,16.3017,67864.0
2025-03-25 11:30:00,16.64,16.66,16.59,16.6,64332.0,16.3017,16.3213,16.2528,16.2626,64332.0
2025-03-25 12:00:00,16.59,16.63,16.55,16.55,94060.0,16.2528,16.2919,16.2136,16.2136,94060.0
2025-03-25 12:30:00,16.57,16.65,16.55,16.62,102569.0,16.2332,16.3115,16.2136,16.2822,102569.0
2025-03-25 13:00:00,16.62,16.64,16.61,16.64,37150.0,16.2822,16.3017,16.2724,16.3017,37150.0
2025-03-25 13:30:00,16.64,16.7,16.63,16.68,77377.0,16.3017,16.3605,16.2919,16.3409,77377.0
2025-03-25 14:00:00,16.68,16.68,16.63,16.66,56373.0,16.3409,16.3409,16.2919,16.3213,56373.0
2025-03-25 14:30:00,16.66,16.67,16.63,16.66,89117.0,16.3213,16.3311,16.2919,16.3213,89117.0
2025-03-25 15:00:00,16.66,16.66,16.54,16.57,175001.0,16.3213,16.3213,16.2038,16.2332,175001.0
2025-03-25 15:30:00,16.57,16.59,16.4,16.56,312915.0,16.2332,16.2528,16.0666,16.2234,312915.0
2025-03-26 09:30:00,16.59,16.7,16.5,16.63,46017.0,16.2528,16.3605,16.1646,16.2919,46017.0
2025-03-26 10:00:00,16.63,16.7,16.61,16.68,21881.0,16.2919,16.3605,16.2724,16.3409,21881.0
2025-03-26 10:30:00,16.68,16.7,16.67,16.68,20285.0,16.3409,16.3605,16.3311,16.3409,20285.0
2025-03-26 11:00:00,16.68,16.68,16.64,16.64,20738.0,16.3409,16.3409,16.3017,16.3017,20738.0
2025-03-26 11:30:00,16.64,16.67,16.62,16.66,25974.0,16.3017,16.3311,16.2822,16.3213,25974.0
2025-03-26 12:00:00,16.66,16.68,16.65,16.68,9633.0,16.3213,16.3409,16.3115,16.3409,9633.0
2025-03-26 12:30:00,16.68,16.72,16.67,16.71,37244.0,16.3409,16.3801,16.3311,16.3703,37244.0
2025-03-26 13:00:00,16.7,16.72,16.69,16.71,17969.0,16.3605,16.3801,16.3507,16.3703,17969.0
2025-03-26 13:30:00,16.71,16.73,16.68,16.7,40417.0,16.3703,16.3899,16.3409,16.3605,40417.0
2025-03-26 14:00:00,16.71,16.74,16.7,16.7,62380.0,16.3703,16.3997,16.3605,16.3605,62380.0
2025-03-26 14:30:00,16.7,16.72,16.64,16.68,177860.0,16.3605,16.3801,16.3017,16.3409,177860.0
2025-03-26 15:00:00,16.68,16.69,16.64,16.68,135335.0,16.3409,16.3507,16.3017,16.3409,135335.0
2025-03-26 15:30:00,16.69,16.78,16.67,16.71,394253.0,16.3507,16.4389,16.3311,16.3703,394253.0
2025-03-27 09:30:00,16.79,16.84,16.73,16.83,39553.0,16.4487,16.4977,16.3899,16.4879,39553.0
2025-03-27 10:00:00,16.82,16.89,16.8,16.88,44455.0,16.4781,16.5467,16.4585,16.5369,44455.0
2025-03-27 10:30:00,16.87,16.87,16.76,16.79,54625.0,16.5271,16.5271,16.4193,16.4487,54625.0
2025-03-27 11:00:00,16.79,16.84,16.75,16.75,81265.0,16.4487,16.4977,16.4095,16.4095,81265.0
2025-03-27 11:30:00,16.75,16.76,16.64,16.66,95769.0,16.4095,16.4193,16.3017,16.3213,95769.0
2025-03-27 12:00:00,16.66,16.69,16.65,16.69,57589.0,16.3213,16.3507,16.3115,16.3507,57589.0
2025-03-27 12:30:00,16.69,16.69,16.62,16.63,52667.0,16.3507,16.3507,16.2822,16.2919,52667.0
2025-03-27 13:00:00,16.63,16.69,16.62,16.68,65478.0,16.2919,16.3507,16.2822,16.3409,65478.0
2025-03-27 13:30:00,16.68,16.7,16.65,16.7,93007.0,16.3409,16.3605,16.3115,16.3605,93007.0
2025-03-27 14:00:00,16.7,16.76,16.69,16.71,71324.0,16.3605,16.4193,16.3507,16.3703,71324.0
2025-03-27 14:30:00,16.71,16.74,16.68,16.69,51299.0,16.3703,16.3997,16.3409,16.3507,51299.0
2025-03-27 15:00:00,16.68,16.77,16.67,16.77,70054.0,16.3409,16.4291,16.3311,16.4291,70054.0
2025-03-27 15:30:00,16.76,16.77,16.69,16.76,393405.0,16.4193,16.4291,16.3507,16.4193,393405.0
2025-03-28 09:30:00,16.83,16.83,16.74,16.75,33010.0,16.4879,16.4879,16.3997,16.4095,33010.0
2025-03-28 10:00:00,16.74,16.77,16.64,16.65,73830.0,16.3997,16.4291,16.3017,16.3115,73830.0
2025-03-28 10:30:00,16.66,16.67,16.62,16.66,88419.0,16.3213,16.3311,16.2822,16.3213,88419.0
2025-03-28 11:00:00,16.66,16.68,16.63,16.66,70826.0,16.3213,16.3409,16.2919,16.3213,70826.0
2025-03-28 11:30:00,16.66,16.67,16.59,16.62,86377.0,16.3213,16.3311,16.2528,16.2822,86377.0
2025-03-28 12:00:00,16.62,16.68,16.61,16.61,78731.0,16.2822,16.3409,16.2724,16.2724,78731.0
2025-03-28 12:30:00,16.62,16.66,16.6,16.63,71574.0,16.2822,16.3213,16.2626,16.2919,71574.0
2025-03-28 13:00:00,16.63,16.65,16.61,16.62,45314.0,16.2919,16.3115,16.2724,16.2822,45314.0
2025-03-28 13:30:00,16.63,16.65,16.58,16.63,151387.0,16.2919,16.3115,16.243,16.2919,151387.0
2025-03-28 14:00:00,16.63,16.69,16.61,16.63,68706.0,16.2919,16.3507,16.2724,16.2919,68706.0
2025-03-28 14:30:00,16.64,16.75,16.63,16.73,125896.0,16.3017,16.4095,16.2919,16.3899,125896.0
2025-03-28 15:00:00,16.73,16.75,16.66,16.75,186662.0,16.3899,16.4095,16.3213,16.4095,186662.0
2025-03-28 15:30:00,16.75,16.79,16.68,16.76,542835.0,16.4095,16.4487,16.3409,16.4193,542835.0
2025-03-31 09:30:00,16.82,16.88,16.77,16.86,62658.0,16.4781,16.5369,16.4291,16.5173,62658.0
2025-03-31 10:00:00,16.87,16.9,16.79,16.85,49537.0,16.5271,16.5565,16.4487,16.5075,49537.0
2025-03-31 10:30:00,16.85,17.0,16.84,16.94,77345.0,16.5075,16.6544,16.4977,16.5956,77345.0
2025-03-31 11:00:00,16.95,16.97,16.93,16.94,39780.0,16.6054,16.625,16.5858,16.5956,39780.0
2025-03-31 11:30:00,16.94,16.94,16.88,16.91,65729.0,16.5956,16.5956,16.5369,16.5663,65729.0
2025-03-31 12:00:00,16.91,16.93,16.85,16.91,47590.0,16.5663,16.5858,16.5075,16.5663,47590.0
2025-03-31 12:30:00,16.91,16.93,16.86,16.87,40569.0,16.5663,16.5858,16.5173,16.5271,40569.0
2025-03-31 13:00:00,16.87,16.88,16.8,16.83,66490.0,16.5271,16.5369,16.4585,16.4879,66490.0
2025-03-31 13:30:00,16.84,16.87,16.83,16.85,44796.0,16.4977,16.5271,16.4879,16.5075,44796.0
2025-03-31 14:00:00,16.85,16.91,16.84,16.89,41155.0,16.5075,16.5663,16.4977,16.5467,41155.0
2025-03-31 14:30:00,16.89,16.93,16.89,16.91,49294.0,16.5467,16.5858,16.5467,16.5663,49294.0
2025-03-31 15:00:00,16.91,16.96,16.9,16.93,70007.0,16.5663,16.6152,16.5565,16.5858,70007.0
2025-03-31 15:30:00,16.93,16.97,16.86,16.9,342848.0,16.5858,16.625,16.5173,16.5565,342848.0
2025-04-01 09:30:00,17.0,17.1,16.85,16.9,192443.0,16.6544,16.7524,16.5075,16.5565,192443.0
2025-04-01 10:00:00,16.89,16.94,16.76,16.79,94327.0,16.5467,16.5956,16.4193,16.4487,94327.0
2025-04-01 10:30:00,16.79,16.95,16.78,16.91,54519.0,16.4487,16.6054,16.4389,16.5663,54519.0
2025-04-01 11:00:00,16.91,16.97,16.89,16.94,64354.0,16.5663,16.625,16.5467,16.5956,64354.0
2025-04-01 11:30:00,16.93,16.94,16.89,16.92,61927.0,16.5858,16.5956,16.5467,16.5761,61927.0
2025-04-01 12:00:00,16.93,16.96,16.88,16.89,66382.0,16.5858,16.6152,16.5369,16.5467,66382.0
2025-04-01 12:30:00,16.88,16.89,16.83,16.87,71566.0,16.5369,16.5467,16.4879,16.5271,71566.0
2025-04-01 13:00:00,16.88,16.9,16.85,16.86,24009.0,16.5369,16.5565,16.5075,16.5173,24009.0
2025-04-01 13:30:00,16.86,16.87,16.83,16.84,58572.0,16.5173,16.5271,16.4879,16.4977,58572.0
2025-04-01 14:00:00,16.84,16.84,16.8,16.84,77065.0,16.4977,16.4977,16.4585,16.4977,77065.0
2025-04-01 14:30:00,16.84,16.85,16.82,16.85,65054.0,16.4977,16.5075,16.4781,16.5075,65054.0
2025-04-01 15:00:00,16.85,16.92,16.84,16.9,209092.0,16.5075,16.5761,16.4977,16.5565,209092.0
2025-04-01 15:30:00,16.89,16.96,16.86,16.94,898285.0,16.5467,16.6152,16.5173,16.5956,898285.0
2025-04-02 09:30:00,16.88,16.88,16.75,16.84,93624.0,16.5369,16.5369,16.4095,16.4977,93624.0
2025-04-02 10:00:00,16.83,16.92,16.83,16.89,46138.0,16.4879,16.5761,16.4879,16.5467,46138.0
2025-04-02 10:30:00,16.89,16.91,16.86,16.89,52336.0,16.5467,16.5663,16.5173,16.5467,52336.0
2025-04-02 11:00:00,16.89,16.93,16.89,16.93,64957.0,16.5467,16.5858,16.5467,16.5858,64957.0
2025-04-02 11:30:00,16.92,16.95,16.86,16.86,61187.0,16.5761,16.6054,16.5173,16.5173,61187.0
2025-04-02 12:00:00,16.87,16.88,16.78,16.83,120156.0,16.5271,16.5369,16.4389,16.4879,120156.0
2025-04-02 12:30:00,16.83,16.88,16.82,16.86,36153.0,16.4879,16.5369,16.4781,16.5173,36153.0
2025-04-02 13:00:00,16.86,16.88,16.85,16.86,24719.0,16.5173,16.5369,16.5075,16.5173,24719.0
2025-04-02 13:30:00,16.86,16.87,16.82,16.85,50308.0,16.5173,16.5271,16.4781,16.5075,50308.0
2025-04-02 14:00:00,16.85,16.86,16.79,16.8,51876.0,16.5075,16.5173,16.4487,16.4585,51876.0
2025-04-02 14:30:00,16.8,16.84,16.79,16.8,76089.0,16.4585,16.4977,16.4487,16.4585,76089.0
2025-04-02 15:00:00,16.81,16.82,16.79,16.8,79049.0,16.4683,16.4781,16.4487,16.4585,79049.0
2025-04-02 15:30:00,16.8,16.89,16.77,16.85,403698.0,16.4585,16.5467,16.4291,16.5075,403698.0
2025-04-03 09:30:00,16.79,16.99,16.79,16.85,81039.0,16.4487,16.6446,16.4487,16.5075,81039.0
2025-04-03 10:00:00,16.84,16.89,16.66,16.77,196906.0,16.4977,16.5467,16.3213,16.4291,196906.0
2025-04-03 10:30:00,16.77,16.87,16.74,16.76,65086.0,16.4291,16.5271,16.3997,16.4193,65086.0
2025-04-03 11:00:00,16.76,16.94,16.75,16.91,129700.0,16.4193,16.5956,16.4095,16.5663,129700.0
2025-04-03 11:30:00,16.91,16.94,16.83,16.88,121348.0,16.5663,16.5956,16.4879,16.5369,121348.0
2025-04-03 12:00:00,16.88,16.96,16.87,16.96,100995.0,16.5369,16.6152,16.5271,16.6152,100995.0
2025-04-03 12:30:00,16.96,16.96,16.77,16.78,79552.0,16.6152,16.6152,16.4291,16.4389,79552.0
2025-04-03 13:00:00,16.77,16.84,16.73,16.79,109475.0,16.4291,16.4977,16.3899,16.4487,109475.0
2025-04-03 13:30:00,16.79,16.79,16.75,16.77,68847.0,16.4487,16.4487,16.4095,16.4291,68847.0
2025-04-03 14:00:00,16.77,16.79,16.72,16.73,152020.0,16.4291,16.4487,16.3801,16.3899,152020.0
2025-04-03 14:30:00,16.73,16.74,16.68,16.73,109071.0,16.3899,16.3997,16.3409,16.3899,109071.0
2025-04-03 15:00:00,16.72,16.75,16.68,16.7,99991.0,16.3801,16.4095,16.3409,16.3605,99991.0
2025-04-03 15:30:00,16.7,16.75,16.64,16.66,542958.0,16.3605,16.4095,16.3017,16.3213,542958.0
2025-04-04 09:30:00,16.56,16.63,16.3,16.61,323772.0,16.2234,16.2919,15.9687,16.2724,323772.0
2025-04-04 10:00:00,16.61,16.61,16.31,16.32,228236.0,16.2724,16.2724,15.9785,15.9882,228236.0
2025-04-04 10:30:00,16.32,16.42,16.2,16.4,155785.0,15.9882,16.0862,15.8707,16.0666,155785.0
2025-04-04 11:00:00,16.39,16.5,16.27,16.27,113681.0,16.0568,16.1646,15.9393,15.9393,113681.0
2025-04-04 11:30:00,16.29,16.33,16.21,16.3,168455.0,15.9589,15.998,15.8805,15.9687,168455.0
2025-04-04 12:00:00,16.3,16.35,16.24,16.25,136565.0,15.9687,16.0176,15.9099,15.9197,136565.0
2025-04-04 12:30:00,16.26,16.27,16.08,16.09,357055.0,15.9295,15.9393,15.7531,15.7629,357055.0
2025-04-04 13:00:00,16.09,16.19,16.02,16.16,115977.0,15.7629,15.8609,15.6943,15.8315,115977.0
2025-04-04 13:30:00,16.15,16.33,16.14,16.3,162419.0,15.8217,15.998,15.8119,15.9687,162419.0
2025-04-04 14:00:00,16.29,16.31,16.09,16.12,191644.0,15.9589,15.9785,15.7629,15.7923,191644.0
2025-04-04 14:30:00,16.12,16.14,16.04,16.13,143547.0,15.7923,15.8119,15.7139,15.8021,143547.0
2025-04-04 15:00:00,16.13,16.22,16.11,16.18,142047.0,15.8021,15.8903,15.7825,15.8511,142047.0
2025-04-04 15:30:00,16.17,16.24,16.1,16.12,824024.0,15.8413,15.9099,15.7727,15.7923,824024.0
2025-04-07 09:30:00,15.83,15.99,15.36,15.63,563778.0,15.5082,15.665,15.0478,15.3123,563778.0
2025-04-07 10:00:00,15.62,16.21,15.5,15.68,455542.0,15.3025,15.8805,15.1849,15.3613,455542.0
2025-04-07 10:30:00,15.67,15.81,15.46,15.69,366886.0,15.3515,15.4886,15.1457,15.3711,366886.0
2025-04-07 11:00:00,15.68,15.8,15.26,15.27,309269.0,15.3613,15.4788,14.9498,14.9596,309269.0
2025-04-07 11:30:00,15.28,15.64,15.28,15.56,341114.0,14.9694,15.3221,14.9694,15.2437,341114.0
2025-04-07 12:00:00,15.55,15.57,15.33,15.47,184398.0,15.2339,15.2535,15.0184,15.1555,184398.0
2025-04-07 12:30:00,15.46,15.5,15.18,15.27,120743.0,15.1457,15.1849,14.8714,14.9596,120743.0
2025-04-07 13:00:00,15.27,15.57,15.25,15.56,159607.0,14.9596,15.2535,14.94,15.2437,159607.0
2025-04-07 13:30:00,15.56,15.66,15.46,15.61,157636.0,15.2437,15.3417,15.1457,15.2927,157636.0
2025-04-07 14:00:00,15.62,15.67,15.52,15.58,146484.0,15.3025,15.3515,15.2045,15.2633,146484.0
2025-04-07 14:30:00,15.59,15.61,15.38,15.45,115477.0,15.2731,15.2927,15.0674,15.1359,115477.0
2025-04-07 15:00:00,15.44,15.53,15.36,15.38,218318.0,15.1261,15.2143,15.0478,15.0674,218318.0
2025-04-07 15:30:00,15.38,15.49,15.23,15.3,754733.0,15.0674,15.1751,14.9204,14.989,754733.0
2025-04-08 09:30:00,15.62,15.84,15.49,15.82,224429.0,15.3025,15.518,15.1751,15.4984,224429.0
2025-04-08 10:00:00,15.82,15.87,15.66,15.75,362234.0,15.4984,15.5474,15.3417,15.4298,362234.0
2025-04-08 10:30:00,15.73,15.77,15.48,15.51,308218.0,15.4102,15.4494,15.1653,15.1947,308218.0
2025-04-08 11:00:00,15.5,15.56,15.41,15.43,293910.0,15.1849,15.2437,15.0967,15.1163,293910.0
2025-04-08 11:30:00,15.43,15.6,15.42,15.59,172216.0,15.1163,15.2829,15.1065,15.2731,172216.0
2025-04-08 12:00:00,15.59,15.62,15.46,15.54,135816.0,15.2731,15.3025,15.1457,15.2241,135816.0
2025-04-08 12:30:00,15.55,15.57,15.36,15.36,177787.0,15.2339,15.2535,15.0478,15.0478,177787.0
2025-04-08 13:00:00,15.36,15.38,15.17,15.2,143701.0,15.0478,15.0674,14.8616,14.891,143701.0
2025-04-08 13:30:00,15.2,15.38,15.19,15.35,134425.0,14.891,15.0674,14.8812,15.038,134425.0
2025-04-08 14:00:00,15.35,15.38,15.21,15.22,100966.0,15.038,15.0674,14.9008,14.9106,100966.0
2025-04-08 14:30:00,15.23,15.39,15.17,15.25,140310.0,14.9204,15.0772,14.8616,14.94,140310.0
2025-04-08 15:00:00,15.25,15.28,15.15,15.18,157637.0,14.94,14.9694,14.842,14.8714,157637.0
2025-04-08 15:30:00,15.18,15.24,14.95,15.11,1033744.0,14.8714,14.9302,14.6461,14.8028,1033744.0
2025-04-09 09:30:00,14.9,14.97,14.53,14.77,244750.0,14.5971,14.6657,14.2346,14.4698,244750.0
2025-04-09 10:00:00,14.77,14.85,14.61,14.71,214886.0,14.4698,14.5481,14.313,14.411,214886.0
2025-04-09 10:30:00,14.7,14.8,14.59,14.6,155732.0,14.4012,14.4991,14.2934,14.3032,155732.0
2025-04-09 11:00:00,14.59,14.81,14.57,14.71,150085.0,14.2934,14.5089,14.2738,14.411,150085.0
2025-04-09 11:30:00,14.71,14.75,14.61,14.68,153282.0,14.411,14.4502,14.313,14.3816,153282.0
2025-04-09 12:00:00,14.67,14.8,14.64,14.71,79631.0,14.3718,14.4991,14.3424,14.411,79631.0
2025-04-09 12:30:00,14.71,14.73,14.66,14.7,167438.0,14.411,14.4306,14.362,14.4012,167438.0
2025-04-09 13:00:00,14.7,15.46,14.61,15.18,368081.0,14.4012,15.1457,14.313,14.8714,368081.0
2025-04-09 13:30:00,15.19,15.52,15.18,15.52,466963.0,14.8812,15.2045,14.8714,15.2045,466963.0
2025-04-09 14:00:00,15.51,15.6,15.3,15.49,200713.0,15.1947,15.2829,14.989,15.1751,200713.0
2025-04-09 14:30:00,15.5,15.54,15.24,15.27,213516.0,15.1849,15.2241,14.9302,14.9596,213516.0
2025-04-09 15:00:00,15.26,15.67,15.23,15.62,331368.0,14.9498,15.3515,14.9204,15.3025,331368.0
2025-04-09 15:30:00,15.61,15.65,15.46,15.55,865961.0,15.2927,15.3319,15.1457,15.2339,865961.0
2025-04-10 09:30:00,15.43,15.64,15.36,15.51,99058.0,15.1163,15.3221,15.0478,15.1947,99058.0
2025-04-10 10:00:00,15.49,15.6,15.25,15.26,157302.0,15.1751,15.2829,14.94,14.9498,157302.0
2025-04-10 10:30:00,15.25,15.29,15.12,15.13,165154.0,14.94,14.9792,14.8126,14.8224,165154.0
2025-04-10 11:00:00,15.13,15.19,15.0,15.01,78602.0,14.8224,14.8812,14.6951,14.7049,78602.0
2025-04-10 11:30:00,15.01,15.03,14.88,14.92,73664.0,14.7049,14.7245,14.5775,14.6167,73664.0
2025-04-10 12:00:00,14.91,14.96,14.69,14.75,103049.0,14.6069,14.6559,14.3914,14.4502,103049.0
2025-04-10 12:30:00,14.74,14.97,14.74,14.94,80898.0,14.4404,14.6657,14.4404,14.6363,80898.0
2025-04-10 13:00:00,14.94,15.12,14.76,14.92,108591.0,14.6363,14.8126,14.46,14.6167,108591.0
2025-04-10 13:30:00,14.91,15.14,14.89,15.05,78825.0,14.6069,14.8322,14.5873,14.7441,78825.0
2025-04-10 14:00:00,15.05,15.22,14.97,15.21,56774.0,14.7441,14.9106,14.6657,14.9008,56774.0
2025-04-10 14:30:00,15.21,15.23,14.98,15.03,176772.0,14.9008,14.9204,14.6755,14.7245,176772.0
2025-04-10 15:00:00,15.03,15.16,14.99,15.0,165388.0,14.7245,14.8518,14.6853,14.6951,165388.0
2025-04-10 15:30:00,14.99,15.17,14.88,15.16,689420.0,14.6853,14.8616,14.5775,14.8518,689420.0
2025-04-11 09:30:00,15.12,15.3,14.9,15.14,138877.0,14.8126,14.989,14.5971,14.8322,138877.0
2025-04-11 10:00:00,15.14,15.25,15.03,15.06,157985.0,14.8322,14.94,14.7245,14.7539,157985.0
2025-04-11 10:30:00,15.05,15.19,15.03,15.09,97608.0,14.7441,14.8812,14.7245,14.7833,97608.0
2025-04-11 11:00:00,15.08,15.21,15.0,15.09,141259.0,14.7735,14.9008,14.6951,14.7833,141259.0
2025-04-11 11:30:00,15.08,15.17,15.07,15.15,188065.0,14.7735,14.8616,14.7637,14.842,188065.0
2025-04-11 12:00:00,15.15,15.28,15.14,15.26,94077.0,14.842,14.9694,14.8322,14.9498,94077.0
2025-04-11 12:30:00,15.26,15.38,15.26,15.37,191939.0,14.9498,15.0674,14.9498,15.0576,191939.0
2025-04-11 13:00:00,15.37,15.41,15.3,15.31,148387.0,15.0576,15.0967,14.989,14.9988,148387.0
2025-04-11 13:30:00,15.31,15.52,15.31,15.49,155321.0,14.9988,15.2045,14.9988,15.1751,155321.0
2025-04-11 14:00:00,15.49,15.5,15.27,15.32,118622.0,15.1751,15.1849,14.9596,15.0086,118622.0
2025-04-11 14:30:00,15.32,15.35,15.29,15.3,94839.0,15.0086,15.038,14.9792,14.989,94839.0
2025-04-11 15:00:00,15.29,15.37,15.29,15.35,191932.0,14.9792,15.0576,14.9792,15.038,191932.0
2025-04-11 15:30:00,15.34,15.43,15.3,15.39,618937.0,15.0282,15.1163,14.989,15.0772,618937.0
2025-04-14 09:30:00,15.55,15.55,15.36,15.46,169402.0,15.2339,15.2339,15.0478,15.1457,169402.0
2025-04-14 10:00:00,15.45,15.69,15.44,15.68,123518.0,15.1359,15.3711,15.1261,15.3613,123518.0
2025-04-14 10:30:00,15.69,15.78,15.66,15.76,116255.0,15.3711,15.4592,15.3417,15.4396,116255.0
2025-04-14 11:00:00,15.77,15.81,15.74,15.75,73572.0,15.4494,15.4886,15.42,15.4298,73572.0
2025-04-14 11:30:00,15.75,15.8,15.65,15.7,77394.0,15.4298,15.4788,15.3319,15.3809,77394.0
2025-04-14 12:00:00,15.69,15.7,15.59,15.62,128113.0,15.3711,15.3809,15.2731,15.3025,128113.0
2025-04-14 12:30:00,15.63,15.71,15.61,15.7,92286.0,15.3123,15.3906,15.2927,15.3809,92286.0
2025-04-14 13:00:00,15.7,15.85,15.68,15.71,90883.0,15.3809,15.5278,15.3613,15.3906,90883.0
2025-04-14 13:30:00,15.72,15.79,15.7,15.78,110653.0,15.4004,15.469,15.3809,15.4592,110653.0
2025-04-14 14:00:00,15.78,15.83,15.77,15.8,52620.0,15.4592,15.5082,15.4494,15.4788,52620.0
2025-04-14 14:30:00,15.81,15.86,15.8,15.84,64638.0,15.4886,15.5376,15.4788,15.518,64638.0
2025-04-14 15:00:00,15.84,15.9,15.83,15.86,134206.0,15.518,15.5768,15.5082,15.5376,134206.0
2025-04-14 15:30:00,15.86,15.92,15.81,15.83,614120.0,15.5376,15.5964,15.4886,15.5082,614120.0
2025-04-15 09:30:00,15.84,15.89,15.69,15.79,139395.0,15.518,15.567,15.3711,15.469,139395.0
2025-04-15 10:00:00,15.8,15.87,15.72,15.74,134823.0,15.4788,15.5474,15.4004,15.42,134823.0
2025-04-15 10:30:00,15.75,15.79,15.71,15.75,73396.0,15.4298,15.469,15.3906,15.4298,73396.0
2025-04-15 11:00:00,15.74,15.8,15.71,15.73,67030.0,15.42,15.4788,15.3906,15.4102,67030.0
2025-04-15 11:30:00,15.73,15.76,15.7,15.71,70437.0,15.4102,15.4396,15.3809,15.3906,70437.0
2025-04-15 12:00:00,15.72,15.73,15.66,15.69,206954.0,15.4004,15.4102,15.3417,15.3711,206954.0
2025-04-15 12:30:00,15.69,15.7,15.63,15.69,67188.0,15.3711,15.3809,15.3123,15.3711,67188.0
2025-04-15 13:00:00,15.69,15.7,15.63,15.64,55367.0,15.3711,15.3809,15.3123,15.3221,55367.0
2025-04-15 13:30:00,15.65,15.68,15.63,15.66,53738.0,15.3319,15.3613,15.3123,15.3417,53738.0
2025-04-15 14:00:00,15.66,15.67,15.63,15.65,65806.0,15.3417,15.3515,15.3123,15.3319,65806.0
2025-04-15 14:30:00,15.65,15.71,15.64,15.7,70286.0,15.3319,15.3906,15.3221,15.3809,70286.0
2025-04-15 15:00:00,15.69,15.75,15.68,15.73,99747.0,15.3711,15.4298,15.3613,15.4102,99747.0
2025-04-15 15:30:00,15.74,15.74,15.64,15.7,661553.0,15.42,15.42,15.3221,15.3809,661553.0
2025-04-16 09:30:00,15.73,15.86,15.66,15.83,97039.0,15.4102,15.5376,15.3417,15.5082,97039.0
2025-04-16 10:00:00,15.84,15.91,15.8,15.87,131194.0,15.518,15.5866,15.4788,15.5474,131194.0
2025-04-16 10:30:00,15.87,15.96,15.87,15.92,92408.0,15.5474,15.6356,15.5474,15.5964,92408.0
2025-04-16 11:00:00,15.93,15.97,15.91,15.95,72878.0,15.6062,15.6454,15.5866,15.6258,72878.0
2025-04-16 11:30:00,15.95,15.95,15.87,15.89,71883.0,15.6258,15.6258,15.5474,15.567,71883.0
2025-04-16 12:00:00,15.9,15.9,15.85,15.86,78719.0,15.5768,15.5768,15.5278,15.5376,78719.0
2025-04-16 12:30:00,15.86,15.89,15.83,15.88,62739.0,15.5376,15.567,15.5082,15.5572,62739.0
2025-04-16 13:00:00,15.88,15.88,15.79,15.81,125356.0,15.5572,15.5572,15.469,15.4886,125356.0
2025-04-16 13:30:00,15.8,15.8,15.67,15.67,133316.0,15.4788,15.4788,15.3515,15.3515,133316.0
2025-04-16 14:00:00,15.68,15.74,15.65,15.7,110635.0,15.3613,15.42,15.3319,15.3809,110635.0
2025-04-16 14:30:00,15.71,15.75,15.66,15.66,151542.0,15.3906,15.4298,15.3417,15.3417,151542.0
2025-04-16 15:00:00,15.67,15.7,15.61,15.62,194134.0,15.3515,15.3809,15.2927,15.3025,194134.0
2025-04-16 15:30:00,15.62,15.73,15.61,15.69,1283463.0,15.3025,15.4102,15.2927,15.3711,1283463.0
2025-04-17 09:30:00,15.7,16.06,15.7,16.05,138630.0,15.3809,15.7335,15.3809,15.7237,138630.0
2025-04-17 10:00:00,16.04,16.09,15.99,16.0,121617.0,15.7139,15.7629,15.665,15.6748,121617.0
2025-04-17 10:30:00,16.0,16.05,15.96,15.96,88077.0,15.6748,15.7237,15.6356,15.6356,88077.0
2025-04-17 11:00:00,15.96,16.04,15.96,16.0,92576.0,15.6356,15.7139,15.6356,15.6748,92576.0
2025-04-17 11:30:00,15.99,16.01,15.95,15.96,77038.0,15.665,15.6846,15.6258,15.6356,77038.0
2025-04-17 12:00:00,15.97,16.06,15.96,16.06,194301.0,15.6454,15.7335,15.6356,15.7335,194301.0
2025-04-17 12:30:00,16.06,16.11,16.04,16.08,73209.0,15.7335,15.7825,15.7139,15.7531,73209.0
2025-04-17 13:00:00,16.08,16.09,15.94,15.95,90399.0,15.7531,15.7629,15.616,15.6258,90399.0
2025-04-17 13:30:00,15.94,15.99,15.88,15.9,228103.0,15.616,15.665,15.5572,15.5768,228103.0
2025-04-17 14:00:00,15.9,16.01,15.89,15.99,192709.0,15.5768,15.6846,15.567,15.665,192709.0
2025-04-17 14:30:00,16.0,16.03,15.97,15.98,124107.0,15.6748,15.7041,15.6454,15.6552,124107.0
2025-04-17 15:00:00,15.98,16.01,15.95,16.0,157645.0,15.6552,15.6846,15.6258,15.6748,157645.0
2025-04-17 15:30:00,16.0,16.05,15.97,15.99,680904.0,15.6748,15.7237,15.6454,15.665,680904.0
2025-04-21 09:30:00,15.8,15.87,15.72,15.86,42423.0,15.4788,15.5474,15.4004,15.5376,42423.0
2025-04-21 10:00:00,15.86,15.91,15.86,15.87,87737.0,15.5376,15.5866,15.5376,15.5474,87737.0
2025-04-21 10:30:00,15.87,15.9,15.78,15.79,59140.0,15.5474,15.5768,15.4592,15.469,59140.0
2025-04-21 11:00:00,15.79,15.8,15.73,15.77,78225.0,15.469,15.4788,15.4102,15.4494,78225.0
2025-04-21 11:30:00,15.77,15.77,15.63,15.65,71192.0,15.4494,15.4494,15.3123,15.3319,71192.0
2025-04-21 12:00:00,15.65,15.66,15.62,15.63,55879.0,15.3319,15.3417,15.3025,15.3123,55879.0
2025-04-21 12:30:00,15.64,15.66,15.55,15.56,42915.0,15.3221,15.3417,15.2339,15.2437,42915.0
2025-04-21 13:00:00,15.56,15.58,15.43,15.48,47821.0,15.2437,15.2633,15.1163,15.1653,47821.0
2025-04-21 13:30:00,15.47,15.51,15.44,15.44,79132.0,15.1555,15.1947,15.1261,15.1261,79132.0
2025-04-21 14:00:00,15.44,15.45,15.4,15.45,32775.0,15.1261,15.1359,15.087,15.1359,32775.0
2025-04-21 14:30:00,15.45,15.47,15.41,15.42,49868.0,15.1359,15.1555,15.0967,15.1065,49868.0
2025-04-21 15:00:00,15.43,15.48,15.42,15.46,63418.0,15.1163,15.1653,15.1065,15.1457,63418.0
2025-04-21 15:30:00,15.47,15.6,15.43,15.58,248295.0,15.1555,15.2829,15.1163,15.2633,248295.0
2025-04-22 09:30:00,15.77,15.91,15.75,15.82,42186.0,15.4494,15.5866,15.4298,15.4984,42186.0
2025-04-22 10:00:00,15.82,15.84,15.71,15.73,43949.0,15.4984,15.518,15.3906,15.4102,43949.0
2025-04-22 10:30:00,15.73,15.79,15.73,15.78,50857.0,15.4102,15.469,15.4102,15.4592,50857.0
2025-04-22 11:00:00,15.79,15.88,15.79,15.86,43675.0,15.469,15.5572,15.469,15.5376,43675.0
2025-04-22 11:30:00,15.85,15.86,15.79,15.85,56706.0,15.5278,15.5376,15.469,15.5278,56706.0
2025-04-22 12:00:00,15.87,15.9,15.82,15.83,27556.0,15.5474,15.5768,15.4984,15.5082,27556.0
2025-04-22 12:30:00,15.83,15.84,15.75,15.75,22418.0,15.5082,15.518,15.4298,15.4298,22418.0
2025-04-22 13:00:00,15.75,15.79,15.64,15.67,94501.0,15.4298,15.469,15.3221,15.3515,94501.0
2025-04-22 13:30:00,15.67,15.72,15.65,15.69,40047.0,15.3515,15.4004,15.3319,15.3711,40047.0
2025-04-22 14:00:00,15.68,15.78,15.68,15.78,34590.0,15.3613,15.4592,15.3613,15.4592,34590.0
2025-04-22 14:30:00,15.78,15.82,15.78,15.81,22451.0,15.4592,15.4984,15.4592,15.4886,22451.0
2025-04-22 15:00:00,15.81,15.81,15.75,15.79,87936.0,15.4886,15.4886,15.4298,15.469,87936.0
2025-04-22 15:30:00,15.79,15.87,15.77,15.79,306565.0,15.469,15.5474,15.4494,15.469,306565.0
2025-04-23 09:30:00,15.94,16.03,15.85,15.9,94950.0,15.616,15.7041,15.5278,15.5768,94950.0
2025-04-23 10:00:00,15.9,15.97,15.85,15.93,60335.0,15.5768,15.6454,15.5278,15.6062,60335.0
2025-04-23 10:30:00,15.93,15.94,15.8,15.81,49676.0,15.6062,15.616,15.4788,15.4886,49676.0
2025-04-23 11:00:00,15.82,15.87,15.71,15.73,83425.0,15.4984,15.5474,15.3906,15.4102,83425.0
2025-04-23 11:30:00,15.74,15.8,15.71,15.74,87871.0,15.42,15.4788,15.3906,15.42,87871.0
2025-04-23 12:00:00,15.73,15.75,15.63,15.69,40955.0,15.4102,15.4298,15.3123,15.3711,40955.0
2025-04-23 12:30:00,15.7,15.75,15.69,15.74,46084.0,15.3809,15.4298,15.3711,15.42,46084.0
2025-04-23 13:00:00,15.74,15.78,15.67,15.73,41595.0,15.42,15.4592,15.3515,15.4102,41595.0
2025-04-23 13:30:00,15.73,15.74,15.65,15.7,34013.0,15.4102,15.42,15.3319,15.3809,34013.0
2025-04-23 14:00:00,15.7,15.72,15.64,15.65,34386.0,15.3809,15.4004,15.3221,15.3319,34386.0
2025-04-23 14:30:00,15.65,15.67,15.63,15.64,35131.0,15.3319,15.3515,15.3123,15.3221,35131.0
2025-04-23 15:00:00,15.64,15.66,15.61,15.66,36182.0,15.3221,15.3417,15.2927,15.3417,36182.0
2025-04-23 15:30:00,15.66,15.75,15.65,15.73,306827.0,15.3417,15.4298,15.3319,15.4102,306827.0
2025-04-24 09:30:00,15.76,15.77,15.67,15.7,31300.0,15.4396,15.4494,15.3515,15.3809,31300.0
2025-04-24 10:00:00,15.7,15.75,15.69,15.75,30376.0,15.3809,15.4298,15.3711,15.4298,30376.0
2025-04-24 10:30:00,15.75,15.79,15.7,15.74,24237.0,15.4298,15.469,15.3809,15.42,24237.0
2025-04-24 11:00:00,15.74,15.77,15.73,15.76,18241.0,15.42,15.4494,15.4102,15.4396,18241.0
2025-04-24 11:30:00,15.76,15.78,15.73,15.76,16057.0,15.4396,15.4592,15.4102,15.4396,16057.0
2025-04-24 12:00:00,15.77,15.81,15.74,15.79,45761.0,15.4494,15.4886,15.42,15.469,45761.0
2025-04-24 12:30:00,15.79,15.82,15.78,15.82,13768.0,15.469,15.4984,15.4592,15.4984,13768.0
2025-04-24 13:00:00,15.82,15.83,15.75,15.75,32047.0,15.4984,15.5082,15.4298,15.4298,32047.0
2025-04-24 13:30:00,15.75,15.79,15.74,15.79,37637.0,15.4298,15.469,15.42,15.469,37637.0
2025-04-24 14:00:00,15.79,15.81,15.76,15.77,30107.0,15.469,15.4886,15.4396,15.4494,30107.0
2025-04-24 14:30:00,15.77,15.8,15.77,15.77,23350.0,15.4494,15.4788,15.4494,15.4494,23350.0
2025-04-24 15:00:00,15.77,15.79,15.74,15.77,37898.0,15.4494,15.469,15.42,15.4494,37898.0
2025-04-24 15:30:00,15.77,15.83,15.72,15.73,240608.0,15.4494,15.5082,15.4004,15.4102,240608.0
2025-04-25 09:30:00,15.73,15.81,15.58,15.6,53471.0,15.4102,15.4886,15.2633,15.2829,53471.0
2025-04-25 10:00:00,15.6,15.65,15.57,15.59,59783.0,15.2829,15.3319,15.2535,15.2731,59783.0
2025-04-25 10:30:00,15.59,15.63,15.55,15.61,212332.0,15.2731,15.3123,15.2339,15.2927,212332.0
2025-04-25 11:00:00,15.61,15.63,15.55,15.57,41901.0,15.2927,15.3123,15.2339,15.2535,41901.0
2025-04-25 11:30:00,15.56,15.62,15.53,15.59,81381.0,15.2437,15.3025,15.2143,15.2731,81381.0
2025-04-25 12:00:00,15.6,15.65,15.59,15.64,93402.0,15.2829,15.3319,15.2731,15.3221,93402.0
2025-04-25 12:30:00,15.63,15.65,15.57,15.58,87622.0,15.3123,15.3319,15.2535,15.2633,87622.0
2025-04-25 13:00:00,15.58,15.61,15.56,15.59,58411.0,15.2633,15.2927,15.2437,15.2731,58411.0
2025-04-25 13:30:00,15.6,15.62,15.55,15.58,80658.0,15.2829,15.3025,15.2339,15.2633,80658.0
2025-04-25 14:00:00,15.59,15.67,15.56,15.66,98180.0,15.2731,15.3515,15.2437,15.3417,98180.0
2025-04-25 14:30:00,15.66,15.67,15.58,15.6,107494.0,15.3417,15.3515,15.2633,15.2829,107494.0
2025-04-25 15:00:00,15.6,15.68,15.58,15.66,106036.0,15.2829,15.3613,15.2633,15.3417,106036.0
2025-04-25 15:30:00,15.65,15.67,15.6,15.63,378476.0,15.3319,15.3515,15.2829,15.3123,378476.0
2025-04-28 09:30:00,15.64,15.66,15.51,15.59,70861.0,15.3221,15.3417,15.1947,15.2731,70861.0
2025-04-28 10:00:00,15.58,15.71,15.55,15.69,54560.0,15.2633,15.3906,15.2339,15.3711,54560.0
2025-04-28 10:30:00,15.69,15.77,15.66,15.74,84011.0,15.3711,15.4494,15.3417,15.42,84011.0
2025-04-28 11:00:00,15.74,15.74,15.64,15.66,52259.0,15.42,15.42,15.3221,15.3417,52259.0
2025-04-28 11:30:00,15.66,15.67,15.6,15.63,60566.0,15.3417,15.3515,15.2829,15.3123,60566.0
2025-04-28 12:00:00,15.63,15.63,15.55,15.57,51359.0,15.3123,15.3123,15.2339,15.2535,51359.0
2025-04-28 12:30:00,15.57,15.63,15.56,15.61,77686.0,15.2535,15.3123,15.2437,15.2927,77686.0
2025-04-28 13:00:00,15.61,15.62,15.55,15.55,82227.0,15.2927,15.3025,15.2339,15.2339,82227.0
2025-04-28 13:30:00,15.55,15.58,15.53,15.57,52970.0,15.2339,15.2633,15.2143,15.2535,52970.0
2025-04-28 14:00:00,15.57,15.63,15.56,15.63,39675.0,15.2535,15.3123,15.2437,15.3123,39675.0
2025-04-28 14:30:00,15.63,15.65,15.6,15.62,80682.0,15.3123,15.3319,15.2829,15.3025,80682.0
2025-04-28 15:00:00,15.62,15.65,15.61,15.64,219829.0,15.3025,15.3319,15.2927,15.3221,219829.0
2025-04-28 15:30:00,15.63,15.69,15.61,15.63,763308.0,15.3123,15.3711,15.2927,15.3123,763308.0
2025-04-29 09:30:00,15.63,15.64,15.48,15.52,55607.0,15.3123,15.3221,15.1653,15.2045,55607.0
2025-04-29 10:00:00,15.53,15.54,15.36,15.39,55273.0,15.2143,15.2241,15.0478,15.0772,55273.0
2025-04-29 10:30:00,15.39,15.44,15.36,15.38,97868.0,15.0772,15.1261,15.0478,15.0674,97868.0
2025-04-29 11:00:00,15.38,15.42,15.36,15.42,136966.0,15.0674,15.1065,15.0478,15.1065,136966.0
2025-04-29 11:30:00,15.42,15.42,15.36,15.38,84791.0,15.1065,15.1065,15.0478,15.0674,84791.0
2025-04-29 12:00:00,15.38,15.42,15.36,15.41,88819.0,15.0674,15.1065,15.0478,15.0967,88819.0
2025-04-29 12:30:00,15.41,15.43,15.37,15.39,74060.0,15.0967,15.1163,15.0576,15.0772,74060.0
2025-04-29 13:00:00,15.39,15.44,15.36,15.44,131010.0,15.0772,15.1261,15.0478,15.1261,131010.0
2025-04-29 13:30:00,15.44,15.44,15.39,15.43,74234.0,15.1261,15.1261,15.0772,15.1163,74234.0
2025-04-29 14:00:00,15.43,15.46,15.36,15.4,114196.0,15.1163,15.1457,15.0478,15.087,114196.0
2025-04-29 14:30:00,15.39,15.41,15.35,15.37,166651.0,15.0772,15.0967,15.038,15.0576,166651.0
2025-04-29 15:00:00,15.37,15.39,15.3,15.33,389866.0,15.0576,15.0772,14.989,15.0184,389866.0
2025-04-29 15:30:00,15.33,15.44,15.32,15.38,950551.0,15.0184,15.1261,15.0086,15.0674,950551.0
2025-04-30 09:30:00,15.32,15.37,15.23,15.31,413546.0,15.0086,15.0576,14.9204,14.9988,413546.0
2025-04-30 10:00:00,15.32,15.43,15.29,15.38,333999.0,15.0086,15.1163,14.9792,15.0674,333999.0
2025-04-30 10:30:00,15.38,15.4,15.27,15.28,79536.0,15.0674,15.087,14.9596,14.9694,79536.0
2025-04-30 11:00:00,15.28,15.39,15.27,15.36,139576.0,14.9694,15.0772,14.9596,15.0478,139576.0
2025-04-30 11:30:00,15.36,15.38,15.32,15.35,86877.0,15.0478,15.0674,15.0086,15.038,86877.0
2025-04-30 12:00:00,15.35,15.38,15.3,15.34,356630.0,15.038,15.0674,14.989,15.0282,356630.0
2025-04-30 12:30:00,15.33,15.36,15.31,15.36,33705.0,15.0184,15.0478,14.9988,15.0478,33705.0
2025-04-30 13:00:00,15.35,15.36,15.31,15.32,88393.0,15.038,15.0478,14.9988,15.0086,88393.0
2025-04-30 13:30:00,15.32,15.37,15.3,15.37,136043.0,15.0086,15.0576,14.989,15.0576,136043.0
2025-04-30 14:00:00,15.37,15.42,15.34,15.35,120421.0,15.0576,15.1065,15.0282,15.038,120421.0
2025-04-30 14:30:00,15.35,15.35,15.29,15.32,177577.0,15.038,15.038,14.9792,15.0086,177577.0
2025-04-30 15:00:00,15.32,15.35,15.27,15.29,365792.0,15.0086,15.038,14.9596,14.9792,365792.0
2025-04-30 15:30:00,15.3,15.56,15.27,15.52,805215.0,14.989,15.2437,14.9596,15.2045,805215.0
2025-05-01 09:30:00,15.51,15.59,15.41,15.53,96162.0,15.1947,15.2731,15.0967,15.2143,96162.0
2025-05-01 10:00:00,15.54,15.61,15.54,15.61,51287.0,15.2241,15.2927,15.2241,15.2927,51287.0
2025-05-01 10:30:00,15.61,15.77,15.58,15.76,111983.0,15.2927,15.4494,15.2633,15.4396,111983.0
2025-05-01 11:00:00,15.76,15.84,15.74,15.82,81766.0,15.4396,15.518,15.42,15.4984,81766.0
2025-05-01 11:30:00,15.81,15.82,15.68,15.7,124125.0,15.4886,15.4984,15.3613,15.3809,124125.0
2025-05-01 12:00:00,15.7,15.76,15.67,15.75,131345.0,15.3809,15.4396,15.3515,15.4298,131345.0
2025-05-01 12:30:00,15.75,15.85,15.73,15.83,446959.0,15.4298,15.5278,15.4102,15.5082,446959.0
2025-05-01 13:00:00,15.83,15.9,15.81,15.86,149935.0,15.5082,15.5768,15.4886,15.5376,149935.0
2025-05-01 13:30:00,15.86,15.87,15.8,15.87,299749.0,15.5376,15.5474,15.4788,15.5474,299749.0
2025-05-01 14:00:00,15.87,15.92,15.86,15.92,209320.0,15.5474,15.5964,15.5376,15.5964,209320.0
2025-05-01 14:30:00,15.92,15.95,15.91,15.94,119590.0,15.5964,15.6258,15.5866,15.616,119590.0
2025-05-01 15:00:00,15.94,15.97,15.92,15.94,250005.0,15.616,15.6454,15.5964,15.616,250005.0
2025-05-01 15:30:00,15.95,16.01,15.87,15.93,685313.0,15.6258,15.6846,15.5474,15.6062,685313.0
2025-05-02 09:30:00,15.99,16.0,15.18,15.23,628441.0,15.665,15.6748,14.8714,14.9204,628441.0
2025-05-02 10:00:00,15.22,15.56,15.19,15.53,502772.0,14.9106,15.2437,14.8812,15.2143,502772.0
2025-05-02 10:30:00,15.53,15.57,15.4,15.46,355163.0,15.2143,15.2535,15.087,15.1457,355163.0
2025-05-02 11:00:00,15.46,15.51,15.36,15.4,354735.0,15.1457,15.1947,15.0478,15.087,354735.0
2025-05-02 11:30:00,15.4,15.41,15.17,15.21,348070.0,15.087,15.0967,14.8616,14.9008,348070.0
2025-05-02 12:00:00,15.21,15.24,15.15,15.19,245034.0,14.9008,14.9302,14.842,14.8812,245034.0
2025-05-02 12:30:00,15.19,15.19,15.09,15.1,413277.0,14.8812,14.8812,14.7833,14.793,413277.0
2025-05-02 13:00:00,15.1,15.11,14.99,15.07,267936.0,14.793,14.8028,14.6853,14.7637,267936.0
2025-05-02 13:30:00,15.07,15.1,15.04,15.04,107922.0,14.7637,14.793,14.7343,14.7343,107922.0
2025-05-02 14:00:00,15.04,15.18,15.03,15.17,133767.0,14.7343,14.8714,14.7245,14.8616,133767.0
2025-05-02 14:30:00,15.17,15.22,15.15,15.15,382874.0,14.8616,14.9106,14.842,14.842,382874.0
2025-05-02 15:00:00,15.16,15.26,15.14,15.23,235583.0,14.8518,14.9498,14.8322,14.9204,235583.0
2025-05-02 15:30:00,15.24,15.3,15.18,15.22,854905.0,14.9302,14.989,14.8714,14.9106,854905.0
2025-05-05 09:30:00,15.14,15.17,14.91,15.06,338277.0,14.8322,14.8616,14.6069,14.7539,338277.0
2025-05-05 10:00:00,15.05,15.08,14.97,15.05,169827.0,14.7441,14.7735,14.6657,14.7441,169827.0
2025-05-05 10:30:00,15.06,15.16,15.05,15.15,52175.0,14.7539,14.8518,14.7441,14.842,52175.0
2025-05-05 11:00:00,15.15,15.16,15.04,15.09,62744.0,14.842,14.8518,14.7343,14.7833,62744.0
2025-05-05 11:30:00,15.09,15.1,15.03,15.09,62891.0,14.7833,14.793,14.7245,14.7833,62891.0
2025-05-05 12:00:00,15.09,15.11,15.04,15.06,143484.0,14.7833,14.8028,14.7343,14.7539,143484.0
2025-05-05 12:30:00,15.07,15.1,14.98,15.0,125030.0,14.7637,14.793,14.6755,14.6951,125030.0
2025-05-05 13:00:00,14.99,15.0,14.98,15.0,63904.0,14.6853,14.6951,14.6755,14.6951,63904.0
2025-05-05 13:30:00,15.0,15.05,14.99,15.03,59113.0,14.6951,14.7441,14.6853,14.7245,59113.0
2025-05-05 14:00:00,15.02,15.09,15.0,15.07,193184.0,14.7147,14.7833,14.6951,14.7637,193184.0
2025-05-05 14:30:00,15.07,15.08,15.01,15.02,143824.0,14.7637,14.7735,14.7049,14.7147,143824.0
2025-05-05 15:00:00,15.02,15.06,15.01,15.02,169729.0,14.7147,14.7539,14.7049,14.7147,169729.0
2025-05-05 15:30:00,15.02,15.09,15.01,15.07,682129.0,14.7147,14.7833,14.7049,14.7637,682129.0
2025-05-06 09:30:00,15.05,15.12,15.0,15.09,104349.0,14.7441,14.8126,14.6951,14.7833,104349.0
2025-05-06 10:00:00,15.1,15.27,15.09,15.26,149638.0,14.793,14.9596,14.7833,14.9498,149638.0
2025-05-06 10:30:00,15.26,15.29,15.22,15.28,103129.0,14.9498,14.9792,14.9106,14.9694,103129.0
2025-05-06 11:00:00,15.28,15.32,15.23,15.31,169353.0,14.9694,15.0086,14.9204,14.9988,169353.0
2025-05-06 11:30:00,15.31,15.32,15.25,15.25,83403.0,14.9988,15.0086,14.94,14.94,83403.0
2025-05-06 12:00:00,15.26,15.31,15.24,15.25,88334.0,14.9498,14.9988,14.9302,14.94,88334.0
2025-05-06 12:30:00,15.25,15.28,15.22,15.24,106824.0,14.94,14.9694,14.9106,14.9302,106824.0
2025-05-06 13:00:00,15.24,15.24,15.14,15.15,83488.0,14.9302,14.9302,14.8322,14.842,83488.0
2025-05-06 13:30:00,15.15,15.19,15.11,15.12,64497.0,14.842,14.8812,14.8028,14.8126,64497.0
2025-05-06 14:00:00,15.12,15.15,15.11,15.15,68858.0,14.8126,14.842,14.8028,14.842,68858.0
2025-05-06 14:30:00,15.15,15.18,15.14,15.17,66979.0,14.842,14.8714,14.8322,14.8616,66979.0
2025-05-06 15:00:00,15.17,15.19,15.13,15.16,90134.0,14.8616,14.8812,14.8224,14.8518,90134.0
2025-05-06 15:30:00,15.16,15.19,15.12,15.18,757219.0,14.8518,14.8812,14.8126,14.8714,757219.0
2025-05-07 09:30:00,15.24,15.3,15.18,15.24,166468.0,14.9302,14.989,14.8714,14.9302,166468.0
2025-05-07 10:00:00,15.25,15.26,15.12,15.18,84650.0,14.94,14.9498,14.8126,14.8714,84650.0
2025-05-07 10:30:00,15.18,15.29,15.18,15.27,111405.0,14.8714,14.9792,14.8714,14.9596,111405.0
2025-05-07 11:00:00,15.27,15.28,15.2,15.24,136965.0,14.9596,14.9694,14.891,14.9302,136965.0
2025-05-07 11:30:00,15.25,15.3,15.24,15.28,60448.0,14.94,14.989,14.9302,14.9694,60448.0
2025-05-07 12:00:00,15.29,15.3,15.26,15.27,93316.0,14.9792,14.989,14.9498,14.9596,93316.0
2025-05-07 12:30:00,15.27,15.32,15.27,15.32,56884.0,14.9596,15.0086,14.9596,15.0086,56884.0
2025-05-07 13:00:00,15.32,15.33,15.27,15.28,53788.0,15.0086,15.0184,14.9596,14.9694,53788.0
2025-05-07 13:30:00,15.28,15.3,15.23,15.24,95942.0,14.9694,14.989,14.9204,14.9302,95942.0
2025-05-07 14:00:00,15.24,15.26,15.19,15.24,94768.0,14.9302,14.9498,14.8812,14.9302,94768.0
2025-05-07 14:30:00,15.24,15.32,15.21,15.29,143330.0,14.9302,15.0086,14.9008,14.9792,143330.0
2025-05-07 15:00:00,15.29,15.31,15.19,15.19,118248.0,14.9792,14.9988,14.8812,14.8812,118248.0
2025-05-07 15:30:00,15.2,15.27,15.18,15.22,601876.0,14.891,14.9596,14.8714,14.9106,601876.0
2025-05-08 09:30:00,15.3,15.33,15.19,15.2,130693.0,14.989,15.0184,14.8812,14.891,130693.0
2025-05-08 10:00:00,15.19,15.23,15.13,15.22,76700.0,14.8812,14.9204,14.8224,14.9106,76700.0
2025-05-08 10:30:00,15.22,15.22,15.11,15.12,74324.0,14.9106,14.9106,14.8028,14.8126,74324.0
2025-05-08 11:00:00,15.12,15.23,15.11,15.21,116826.0,14.8126,14.9204,14.8028,14.9008,116826.0
2025-05-08 11:30:00,15.21,15.3,15.2,15.27,57274.0,14.9008,14.989,14.891,14.9596,57274.0
2025-05-08 12:00:00,15.27,15.33,15.26,15.29,45309.0,14.9596,15.0184,14.9498,14.9792,45309.0
2025-05-08 12:30:00,15.29,15.34,15.28,15.34,43839.0,14.9792,15.0282,14.9694,15.0282,43839.0
2025-05-08 13:00:00,15.34,15.34,15.3,15.32,40285.0,15.0282,15.0282,14.989,15.0086,40285.0
2025-05-08 13:30:00,15.32,15.35,15.3,15.33,43639.0,15.0086,15.038,14.989,15.0184,43639.0
2025-05-08 14:00:00,15.32,15.38,15.32,15.36,38408.0,15.0086,15.0674,15.0086,15.0478,38408.0
2025-05-08 14:30:00,15.36,15.37,15.3,15.32,161186.0,15.0478,15.0576,14.989,15.0086,161186.0
2025-05-08 15:00:00,15.31,15.32,15.28,15.31,82319.0,14.9988,15.0086,14.9694,14.9988,82319.0
2025-05-08 15:30:00,15.31,15.33,15.26,15.33,597971.0,14.9988,15.0184,14.9498,15.0184,597971.0
2025-05-09 09:30:00,15.37,15.39,15.28,15.31,76703.0,15.0576,15.0772,14.9694,14.9988,76703.0
2025-05-09 10:00:00,15.32,15.36,15.26,15.34,66551.0,15.0086,15.0478,14.9498,15.0282,66551.0
2025-05-09 10:30:00,15.34,15.4,15.31,15.39,114840.0,15.0282,15.087,14.9988,15.0772,114840.0
2025-05-09 11:00:00,15.39,15.45,15.38,15.44,63927.0,15.0772,15.1359,15.0674,15.1261,63927.0
2025-05-09 11:30:00,15.45,15.49,15.42,15.46,92154.0,15.1359,15.1751,15.1065,15.1457,92154.0
2025-05-09 12:00:00,15.46,15.5,15.45,15.48,109130.0,15.1457,15.1849,15.1359,15.1653,109130.0
2025-05-09 12:30:00,15.48,15.48,15.39,15.4,89208.0,15.1653,15.1653,15.0772,15.087,89208.0
2025-05-09 13:00:00,15.4,15.44,15.39,15.43,110492.0,15.087,15.1261,15.0772,15.1163,110492.0
2025-05-09 13:30:00,15.43,15.46,15.42,15.43,69708.0,15.1163,15.1457,15.1065,15.1163,69708.0
2025-05-09 14:00:00,15.42,15.44,15.4,15.41,49871.0,15.1065,15.1261,15.087,15.0967,49871.0
2025-05-09 14:30:00,15.41,15.43,15.4,15.42,58230.0,15.0967,15.1163,15.087,15.1065,58230.0
2025-05-09 15:00:00,15.42,15.44,15.37,15.38,128013.0,15.1065,15.1261,15.0576,15.0674,128013.0
2025-05-09 15:30:00,15.38,15.39,15.35,15.35,457913.0,15.0674,15.0772,15.038,15.038,457913.0
2025-05-12 09:30:00,15.01,15.19,15.0,15.06,346231.0,15.01,15.19,15.0,15.06,346231.0
2025-05-12 10:00:00,15.06,15.07,14.87,14.88,245751.0,15.06,15.07,14.87,14.88,245751.0
2025-05-12 10:30:00,14.88,15.02,14.85,14.96,199862.0,14.88,15.02,14.85,14.96,199862.0
2025-05-12 11:00:00,14.96,14.98,14.88,14.92,222675.0,14.96,14.98,14.88,14.92,222675.0
2025-05-12 11:30:00,14.92,14.94,14.9,14.92,101632.0,14.92,14.94,14.9,14.92,101632.0
2025-05-12 12:00:00,14.92,15.02,14.9,15.0,131580.0,14.92,15.02,14.9,15.0,131580.0
2025-05-12 12:30:00,15.0,15.1,14.98,15.09,72339.0,15.0,15.1,14.98,15.09,72339.0
2025-05-12 13:00:00,15.09,15.13,15.05,15.09,168986.0,15.09,15.13,15.05,15.09,168986.0
2025-05-12 13:30:00,15.09,15.1,15.04,15.04,118124.0,15.09,15.1,15.04,15.04,118124.0
2025-05-12 14:00:00,15.04,15.07,14.99,14.99,160909.0,15.04,15.07,14.99,14.99,160909.0
2025-05-12 14:30:00,14.99,15.02,14.97,14.99,143321.0,14.99,15.02,14.97,14.99,143321.0
2025-05-12 15:00:00,14.99,15.02,14.96,14.97,184471.0,14.99,15.02,14.96,14.97,184471.0
2025-05-12 15:30:00,14.96,14.98,14.85,14.93,780051.0,14.96,14.98,14.85,14.93,780051.0
2025-05-13 09:30:00,15.0,15.0,14.78,14.79,170902.0,15.0,15.0,14.78,14.79,170902.0
2025-05-13 10:00:00,14.8,14.82,14.73,14.76,194568.0,14.8,14.82,14.73,14.76,194568.0
2025-05-13 10:30:00,14.76,14.78,14.68,14.74,197020.0,14.76,14.78,14.68,14.74,197020.0
2025-05-13 11:00:00,14.73,14.79,14.69,14.77,83127.0,14.73,14.79,14.69,14.77,83127.0
2025-05-13 11:30:00,14.77,14.77,14.69,14.73,137097.0,14.77,14.77,14.69,14.73,137097.0
2025-05-13 12:00:00,14.74,14.76,14.69,14.72,74066.0,14.74,14.76,14.69,14.72,74066.0
2025-05-13 12:30:00,14.73,14.73,14.69,14.71,77519.0,14.73,14.73,14.69,14.71,77519.0
2025-05-13 13:00:00,14.72,14.73,14.66,14.69,110955.0,14.72,14.73,14.66,14.69,110955.0
2025-05-13 13:30:00,14.69,14.72,14.67,14.69,64493.0,14.69,14.72,14.67,14.69,64493.0
2025-05-13 14:00:00,14.69,14.72,14.66,14.7,85185.0,14.69,14.72,14.66,14.7,85185.0
2025-05-13 14:30:00,14.69,14.74,14.69,14.73,141035.0,14.69,14.74,14.69,14.73,141035.0
2025-05-13 15:00:00,14.73,14.73,14.66,14.69,234959.0,14.73,14.73,14.66,14.69,234959.0
2025-05-13 15:30:00,14.69,14.74,14.68,14.7,577876.0,14.69,14.74,14.68,14.7,577876.0
2025-05-14 09:30:00,14.65,14.67,14.45,14.6,130656.0,14.65,14.67,14.45,14.6,130656.0
2025-05-14 10:00:00,14.6,14.61,14.46,14.58,124564.0,14.6,14.61,14.46,14.58,124564.0
2025-05-14 10:30:00,14.59,14.63,14.52,14.55,173179.0,14.59,14.63,14.52,14.55,173179.0
2025-05-14 11:00:00,14.54,14.6,14.48,14.57,132929.0,14.54,14.6,14.48,14.57,132929.0
2025-05-14 11:30:00,14.57,14.58,14.54,14.56,134068.0,14.57,14.58,14.54,14.56,134068.0
2025-05-14 12:00:00,14.57,14.6,14.54,14.56,141899.0,14.57,14.6,14.54,14.56,141899.0
2025-05-14 12:30:00,14.55,14.57,14.52,14.56,127274.0,14.55,14.57,14.52,14.56,127274.0
2025-05-14 13:00:00,14.56,14.57,14.52,14.54,93824.0,14.56,14.57,14.52,14.54,93824.0
2025-05-14 13:30:00,14.54,14.56,14.51,14.54,69207.0,14.54,14.56,14.51,14.54,69207.0
2025-05-14 14:00:00,14.54,14.58,14.53,14.54,113530.0,14.54,14.58,14.53,14.54,113530.0
2025-05-14 14:30:00,14.54,14.63,14.53,14.61,115693.0,14.54,14.63,14.53,14.61,115693.0
2025-05-14 15:00:00,14.61,14.62,14.56,14.58,141189.0,14.61,14.62,14.56,14.58,141189.0
2025-05-14 15:30:00,14.57,14.61,14.55,14.56,581129.0,14.57,14.61,14.55,14.56,581129.0
2025-05-15 09:30:00,14.56,14.65,14.56,14.6,78186.0,14.56,14.65,14.56,14.6,78186.0
2025-05-15 10:00:00,14.6,14.71,14.59,14.66,109565.0,14.6,14.71,14.59,14.66,109565.0
2025-05-15 10:30:00,14.66,14.73,14.64,14.7,39440.0,14.66,14.73,14.64,14.7,39440.0
2025-05-15 11:00:00,14.71,14.76,14.71,14.71,131706.0,14.71,14.76,14.71,14.71,131706.0
2025-05-15 11:30:00,14.71,14.77,14.7,14.76,182563.0,14.71,14.77,14.7,14.76,182563.0
2025-05-15 12:00:00,14.76,14.78,14.73,14.74,73979.0,14.76,14.78,14.73,14.74,73979.0
2025-05-15 12:30:00,14.74,14.81,14.73,14.81,119296.0,14.74,14.81,14.73,14.81,119296.0
2025-05-15 13:00:00,14.8,14.84,14.79,14.81,49355.0,14.8,14.84,14.79,14.81,49355.0
2025-05-15 13:30:00,14.81,14.84,14.69,14.7,225685.0,14.81,14.84,14.69,14.7,225685.0
2025-05-15 14:00:00,14.7,14.75,14.69,14.74,71307.0,14.7,14.75,14.69,14.74,71307.0
2025-05-15 14:30:00,14.74,14.77,14.72,14.76,106088.0,14.74,14.77,14.72,14.76,106088.0
2025-05-15 15:00:00,14.76,14.77,14.7,14.73,269284.0,14.76,14.77,14.7,14.73,269284.0
2025-05-15 15:30:00,14.74,14.8,14.72,14.79,521659.0,14.74,14.8,14.72,14.79,521659.0
2025-05-16 09:30:00,14.78,14.85,14.75,14.84,43470.0,14.78,14.85,14.75,14.84,43470.0
2025-05-16 10:00:00,14.83,14.87,14.78,14.86,139411.0,14.83,14.87,14.78,14.86,139411.0
2025-05-16 10:30:00,14.85,14.92,14.85,14.9,36637.0,14.85,14.92,14.85,14.9,36637.0
2025-05-16 11:00:00,14.9,14.97,14.89,14.94,43241.0,14.9,14.97,14.89,14.94,43241.0
2025-05-16 11:30:00,14.94,14.94,14.88,14.92,28398.0,14.94,14.94,14.88,14.92,28398.0
2025-05-16 12:00:00,14.92,14.97,14.92,14.97,57057.0,14.92,14.97,14.92,14.97,57057.0
2025-05-16 12:30:00,14.97,14.99,14.95,14.96,26068.0,14.97,14.99,14.95,14.96,26068.0
2025-05-16 13:00:00,14.96,15.01,14.96,15.0,37097.0,14.96,15.01,14.96,15.0,37097.0
2025-05-16 13:30:00,15.0,15.02,14.98,15.02,23821.0,15.0,15.02,14.98,15.02,23821.0
2025-05-16 14:00:00,15.02,15.03,15.0,15.01,35116.0,15.02,15.03,15.0,15.01,35116.0
2025-05-16 14:30:00,15.01,15.04,15.0,15.02,44453.0,15.01,15.04,15.0,15.02,44453.0
2025-05-16 15:00:00,15.02,15.05,15.01,15.03,78254.0,15.02,15.05,15.01,15.03,78254.0
2025-05-16 15:30:00,15.03,15.05,15.0,15.02,315244.0,15.03,15.05,15.0,15.02,315244.0
2025-05-19 09:30:00,14.86,15.04,14.84,14.96,150790.0,14.86,15.04,14.84,14.96,150790.0
2025-05-19 10:00:00,14.97,15.05,14.97,15.04,79854.0,14.97,15.05,14.97,15.04,79854.0
2025-05-19 10:30:00,15.04,15.09,15.01,15.02,88425.0,15.04,15.09,15.01,15.02,88425.0
2025-05-19 11:00:00,15.02,15.08,15.01,15.04,86076.0,15.02,15.08,15.01,15.04,86076.0
2025-05-19 11:30:00,15.04,15.08,15.02,15.07,68913.0,15.04,15.08,15.02,15.07,68913.0
2025-05-19 12:00:00,15.08,15.08,15.05,15.07,76846.0,15.08,15.08,15.05,15.07,76846.0
2025-05-19 12:30:00,15.07,15.11,15.06,15.1,58556.0,15.07,15.11,15.06,15.1,58556.0
2025-05-19 13:00:00,15.1,15.11,15.08,15.1,56615.0,15.1,15.11,15.08,15.1,56615.0
2025-05-19 13:30:00,15.1,15.12,15.08,15.09,53060.0,15.1,15.12,15.08,15.09,53060.0
2025-05-19 14:00:00,15.08,15.12,15.08,15.12,58630.0,15.08,15.12,15.08,15.12,58630.0
2025-05-19 14:30:00,15.12,15.13,15.1,15.11,305374.0,15.12,15.13,15.1,15.11,305374.0
2025-05-19 15:00:00,15.12,15.13,15.05,15.06,250960.0,15.12,15.13,15.05,15.06,250960.0
2025-05-19 15:30:00,15.07,15.14,15.06,15.14,464084.0,15.07,15.14,15.06,15.14,464084.0
2025-05-20 09:30:00,15.14,15.14,15.04,15.12,182115.0,15.14,15.14,15.04,15.12,182115.0
2025-05-20 10:00:00,15.11,15.16,15.1,15.13,58049.0,15.11,15.16,15.1,15.13,58049.0
2025-05-20 10:30:00,15.13,15.16,15.11,15.13,76514.0,15.13,15.16,15.11,15.13,76514.0
2025-05-20 11:00:00,15.13,15.15,15.1,15.14,85321.0,15.13,15.15,15.1,15.14,85321.0
2025-05-20 11:30:00,15.13,15.14,15.11,15.12,86993.0,15.13,15.14,15.11,15.12,86993.0
2025-05-20 12:00:00,15.12,15.12,15.05,15.07,46743.0,15.12,15.12,15.05,15.07,46743.0
2025-05-20 12:30:00,15.07,15.07,15.02,15.07,60316.0,15.07,15.07,15.02,15.07,60316.0
2025-05-20 13:00:00,15.07,15.1,15.06,15.08,69430.0,15.07,15.1,15.06,15.08,69430.0
2025-05-20 13:30:00,15.09,15.11,15.07,15.08,99118.0,15.09,15.11,15.07,15.08,99118.0
2025-05-20 14:00:00,15.08,15.08,15.0,15.01,120151.0,15.08,15.08,15.0,15.01,120151.0
2025-05-20 14:30:00,15.01,15.05,15.0,15.04,92886.0,15.01,15.05,15.0,15.04,92886.0
2025-05-20 15:00:00,15.04,15.04,14.96,14.96,105183.0,15.04,15.04,14.96,14.96,105183.0
2025-05-20 15:30:00,14.96,15.0,14.94,14.97,614804.0,14.96,15.0,14.94,14.97,614804.0
2025-05-21 09:30:00,14.9,15.01,14.75,14.76,157178.0,14.9,15.01,14.75,14.76,157178.0
2025-05-21 10:00:00,14.76,14.78,14.69,14.69,110518.0,14.76,14.78,14.69,14.69,110518.0
2025-05-21 10:30:00,14.69,14.7,14.66,14.68,70201.0,14.69,14.7,14.66,14.68,70201.0
2025-05-21 11:00:00,14.67,14.72,14.63,14.71,61118.0,14.67,14.72,14.63,14.71,61118.0
2025-05-21 11:30:00,14.71,14.72,14.69,14.7,58347.0,14.71,14.72,14.69,14.7,58347.0
2025-05-21 12:00:00,14.71,14.71,14.66,14.66,66389.0,14.71,14.71,14.66,14.66,66389.0
2025-05-21 12:30:00,14.67,14.72,14.66,14.71,50369.0,14.67,14.72,14.66,14.71,50369.0
2025-05-21 13:00:00,14.71,14.71,14.56,14.58,86809.0,14.71,14.71,14.56,14.58,86809.0
2025-05-21 13:30:00,14.58,14.63,14.57,14.6,102406.0,14.58,14.63,14.57,14.6,102406.0
2025-05-21 14:00:00,14.6,14.61,14.49,14.52,96259.0,14.6,14.61,14.49,14.52,96259.0
2025-05-21 14:30:00,14.52,14.54,14.48,14.48,60765.0,14.52,14.54,14.48,14.48,60765.0
2025-05-21 15:00:00,14.49,14.5,14.42,14.43,148689.0,14.49,14.5,14.42,14.43,148689.0
2025-05-21 15:30:00,14.43,14.46,14.36,14.37,386733.0,14.43,14.46,14.36,14.37,386733.0
2025-05-22 09:30:00,14.35,14.44,14.25,14.29,167460.0,14.35,14.44,14.25,14.29,167460.0
2025-05-22 10:00:00,14.29,14.34,14.24,14.27,126976.0,14.29,14.34,14.24,14.27,126976.0
2025-05-22 10:30:00,14.27,14.41,14.25,14.39,131341.0,14.27,14.41,14.25,14.39,131341.0
2025-05-22 11:00:00,14.39,14.41,14.35,14.35,80736.0,14.39,14.41,14.35,14.35,80736.0
2025-05-22 11:30:00,14.35,14.42,14.35,14.39,53044.0,14.35,14.42,14.35,14.39,53044.0
2025-05-22 12:00:00,14.39,14.41,14.37,14.38,64801.0,14.39,14.41,14.37,14.38,64801.0
2025-05-22 12:30:00,14.38,14.38,14.33,14.34,78638.0,14.38,14.38,14.33,14.34,78638.0
2025-05-22 13:00:00,14.34,14.4,14.32,14.39,95123.0,14.34,14.4,14.32,14.39,95123.0
2025-05-22 13:30:00,14.39,14.41,14.37,14.4,69651.0,14.39,14.41,14.37,14.4,69651.0
2025-05-22 14:00:00,14.4,14.44,14.38,14.41,74975.0,14.4,14.44,14.38,14.41,74975.0
2025-05-22 14:30:00,14.41,14.42,14.38,14.41,90743.0,14.41,14.42,14.38,14.41,90743.0
2025-05-22 15:00:00,14.41,14.42,14.39,14.41,64523.0,14.41,14.42,14.39,14.41,64523.0
2025-05-22 15:30:00,14.41,14.42,14.32,14.32,525985.0,14.41,14.42,14.32,14.32,525985.0
2025-05-23 09:30:00,14.3,14.36,14.25,14.32,98629.0,14.3,14.36,14.25,14.32,98629.0
2025-05-23 10:00:00,14.32,14.39,14.31,14.31,115382.0,14.32,14.39,14.31,14.31,115382.0
2025-05-23 10:30:00,14.31,14.32,14.26,14.26,32147.0,14.31,14.32,14.26,14.26,32147.0
2025-05-23 11:00:00,14.26,14.3,14.24,14.28,71615.0,14.26,14.3,14.24,14.28,71615.0
2025-05-23 11:30:00,14.28,14.34,14.27,14.32,32217.0,14.28,14.34,14.27,14.32,32217.0
2025-05-23 12:00:00,14.32,14.32,14.25,14.28,41060.0,14.32,14.32,14.25,14.28,41060.0
2025-05-23 12:30:00,14.28,14.3,14.26,14.28,69544.0,14.28,14.3,14.26,14.28,69544.0
2025-05-23 13:00:00,14.28,14.32,14.26,14.31,59104.0,14.28,14.32,14.26,14.31,59104.0
2025-05-23 13:30:00,14.31,14.32,14.28,14.31,34596.0,14.31,14.32,14.28,14.31,34596.0
2025-05-23 14:00:00,14.31,14.34,14.3,14.32,46458.0,14.31,14.34,14.3,14.32,46458.0
2025-05-23 14:30:00,14.33,14.36,14.32,14.36,89310.0,14.33,14.36,14.32,14.36,89310.0
2025-05-23 15:00:00,14.36,14.4,14.35,14.37,102413.0,14.36,14.4,14.35,14.37,102413.0
2025-05-23 15:30:00,14.38,14.42,14.34,14.36,317836.0,14.38,14.42,14.34,14.36,317836.0
2025-05-27 09:30:00,14.49,14.49,14.3,14.34,207315.0,14.49,14.49,14.3,14.34,207315.0
2025-05-27 10:00:00,14.35,14.4,14.26,14.37,106154.0,14.35,14.4,14.26,14.37,106154.0
2025-05-27 10:30:00,14.37,14.42,14.34,14.39,123366.0,14.37,14.42,14.34,14.39,123366.0
2025-05-27 11:00:00,14.39,14.45,14.35,14.44,70288.0,14.39,14.45,14.35,14.44,70288.0
2025-05-27 11:30:00,14.44,14.45,14.42,14.43,39958.0,14.44,14.45,14.42,14.43,39958.0
2025-05-27 12:00:00,14.42,14.45,14.41,14.45,113076.0,14.42,14.45,14.41,14.45,113076.0
2025-05-27 12:30:00,14.44,14.47,14.42,14.46,80149.0,14.44,14.47,14.42,14.46,80149.0
2025-05-27 13:00:00,14.46,14.53,14.44,14.48,152251.0,14.46,14.53,14.44,14.48,152251.0
2025-05-27 13:30:00,14.48,14.5,14.44,14.49,48026.0,14.48,14.5,14.44,14.49,48026.0
2025-05-27 14:00:00,14.49,14.51,14.48,14.5,71736.0,14.49,14.51,14.48,14.5,71736.0
2025-05-27 14:30:00,14.49,14.55,14.49,14.53,80097.0,14.49,14.55,14.49,14.53,80097.0
2025-05-27 15:00:00,14.54,14.59,14.53,14.54,159675.0,14.54,14.59,14.53,14.54,159675.0
2025-05-27 15:30:00,14.54,14.58,14.5,14.57,403010.0,14.54,14.58,14.5,14.57,403010.0
2025-05-28 09:30:00,14.52,14.57,14.44,14.47,197333.0,14.52,14.57,14.44,14.47,197333.0
2025-05-28 10:00:00,14.46,14.48,14.36,14.37,64166.0,14.46,14.48,14.36,14.37,64166.0
2025-05-28 10:30:00,14.36,14.41,14.34,14.41,41305.0,14.36,14.41,14.34,14.41,41305.0
2025-05-28 11:00:00,14.41,14.42,14.33,14.34,61202.0,14.41,14.42,14.33,14.34,61202.0
2025-05-28 11:30:00,14.35,14.35,14.3,14.3,43202.0,14.35,14.35,14.3,14.3,43202.0
2025-05-28 12:00:00,14.31,14.36,14.3,14.34,77447.0,14.31,14.36,14.3,14.34,77447.0
2025-05-28 12:30:00,14.34,14.37,14.33,14.36,47370.0,14.34,14.37,14.33,14.36,47370.0
2025-05-28 13:00:00,14.36,14.41,14.35,14.4,66740.0,14.36,14.41,14.35,14.4,66740.0
2025-05-28 13:30:00,14.39,14.41,14.37,14.38,47139.0,14.39,14.41,14.37,14.38,47139.0
2025-05-28 14:00:00,14.39,14.41,14.38,14.4,33646.0,14.39,14.41,14.38,14.4,33646.0
2025-05-28 14:30:00,14.4,14.41,14.34,14.4,98837.0,14.4,14.41,14.34,14.4,98837.0
2025-05-28 15:00:00,14.41,14.46,14.38,14.39,249905.0,14.41,14.46,14.38,14.39,249905.0
2025-05-28 15:30:00,14.38,14.44,14.35,14.43,358583.0,14.38,14.44,14.35,14.43,358583.0
2025-05-29 09:30:00,14.46,14.55,14.38,14.48,72232.0,14.46,14.55,14.38,14.48,72232.0
2025-05-29 10:00:00,14.5,14.56,14.48,14.56,87503.0,14.5,14.56,14.48,14.56,87503.0
2025-05-29 10:30:00,14.56,14.58,14.52,14.57,68336.0,14.56,14.58,14.52,14.57,68336.0
2025-05-29 11:00:00,14.57,14.59,14.51,14.56,44433.0,14.57,14.59,14.51,14.56,44433.0
2025-05-29 11:30:00,14.56,14.56,14.42,14.45,95775.0,14.56,14.56,14.42,14.45,95775.0
2025-05-29 12:00:00,14.45,14.5,14.43,14.45,82319.0,14.45,14.5,14.43,14.45,82319.0
2025-05-29 12:30:00,14.45,14.46,14.43,14.46,76610.0,14.45,14.46,14.43,14.46,76610.0
2025-05-29 13:00:00,14.46,14.47,14.43,14.45,44307.0,14.46,14.47,14.43,14.45,44307.0
2025-05-29 13:30:00,14.45,14.48,14.44,14.46,55941.0,14.45,14.48,14.44,14.46,55941.0
2025-05-29 14:00:00,14.47,14.54,14.46,14.53,53919.0,14.47,14.54,14.46,14.53,53919.0
2025-05-29 14:30:00,14.53,14.55,14.51,14.52,71876.0,14.53,14.55,14.51,14.52,71876.0
2025-05-29 15:00:00,14.52,14.53,14.49,14.5,70537.0,14.52,14.53,14.49,14.5,70537.0
2025-05-29 15:30:00,14.51,14.54,14.5,14.53,291366.0,14.51,14.54,14.5,14.53,291366.0
2025-05-30 09:30:00,14.46,14.55,14.38,14.46,74151.0,14.46,14.55,14.38,14.46,74151.0
2025-05-30 10:00:00,14.47,14.51,14.46,14.48,34253.0,14.47,14.51,14.46,14.48,34253.0
2025-05-30 10:30:00,14.47,14.5,14.44,14.47,74637.0,14.47,14.5,14.44,14.47,74637.0
2025-05-30 11:00:00,14.47,14.53,14.46,14.52,35932.0,14.47,14.53,14.46,14.52,35932.0
2025-05-30 11:30:00,14.52,14.52,14.46,14.46,26958.0,14.52,14.52,14.46,14.46,26958.0
2025-05-30 12:00:00,14.46,14.47,14.4,14.41,42000.0,14.46,14.47,14.4,14.41,42000.0
2025-05-30 12:30:00,14.4,14.43,14.36,14.42,41837.0,14.4,14.43,14.36,14.42,41837.0
2025-05-30 13:00:00,14.42,14.43,14.4,14.43,34633.0,14.42,14.43,14.4,14.43,34633.0
2025-05-30 13:30:00,14.43,14.44,14.4,14.41,36560.0,14.43,14.44,14.4,14.41,36560.0
2025-05-30 14:00:00,14.41,14.47,14.4,14.43,52149.0,14.41,14.47,14.4,14.43,52149.0
2025-05-30 14:30:00,14.44,14.47,14.43,14.46,63041.0,14.44,14.47,14.43,14.46,63041.0
2025-05-30 15:00:00,14.46,14.52,14.45,14.52,90332.0,14.46,14.52,14.45,14.52,90332.0
2025-05-30 15:30:00,14.52,14.54,14.46,14.52,765065.0,14.52,14.54,14.46,14.52,765065.0
2025-06-02 09:30:00,14.34,14.41,14.27,14.28,83558.0,14.34,14.41,14.27,14.28,83558.0
2025-06-02 10:00:00,14.27,14.4,14.25,14.38,88237.0,14.27,14.4,14.25,14.38,88237.0
2025-06-02 10:30:00,14.37,14.41,14.35,14.38,110304.0,14.37,14.41,14.35,14.38,110304.0
2025-06-02 11:00:00,14.38,14.41,14.36,14.39,53057.0,14.38,14.41,14.36,14.39,53057.0
2025-06-02 11:30:00,14.39,14.4,14.3,14.37,118816.0,14.39,14.4,14.3,14.37,118816.0
2025-06-02 12:00:00,14.37,14.37,14.32,14.34,72004.0,14.37,14.37,14.32,14.34,72004.0
2025-06-02 12:30:00,14.34,14.35,14.31,14.34,93927.0,14.34,14.35,14.31,14.34,93927.0
2025-06-02 13:00:00,14.34,14.35,14.29,14.29,59565.0,14.34,14.35,14.29,14.29,59565.0
2025-06-02 13:30:00,14.29,14.31,14.28,14.29,40077.0,14.29,14.31,14.28,14.29,40077.0
2025-06-02 14:00:00,14.29,14.33,14.27,14.33,89284.0,14.29,14.33,14.27,14.33,89284.0
2025-06-02 14:30:00,14.33,14.37,14.32,14.37,106805.0,14.33,14.37,14.32,14.37,106805.0
2025-06-02 15:00:00,14.37,14.39,14.36,14.37,93192.0,14.37,14.39,14.36,14.37,93192.0
2025-06-02 15:30:00,14.38,14.38,14.33,14.35,403124.0,14.38,14.38,14.33,14.35,403124.0
2025-06-03 09:30:00,14.33,14.36,14.12,14.23,96822.0,14.33,14.36,14.12,14.23,96822.0
2025-06-03 10:00:00,14.23,14.24,14.12,14.2,87289.0,14.23,14.24,14.12,14.2,87289.0
2025-06-03 10:30:00,14.21,14.25,14.19,14.25,109290.0,14.21,14.25,14.19,14.25,109290.0
2025-06-03 11:00:00,14.24,14.24,14.17,14.19,66827.0,14.24,14.24,14.17,14.19,66827.0
2025-06-03 11:30:00,14.19,14.3,14.18,14.29,191021.0,14.19,14.3,14.18,14.29,191021.0
2025-06-03 12:00:00,14.29,14.32,14.28,14.29,118221.0,14.29,14.32,14.28,14.29,118221.0
2025-06-03 12:30:00,14.29,14.32,14.29,14.3,49685.0,14.29,14.32,14.29,14.3,49685.0
2025-06-03 13:00:00,14.29,14.31,14.28,14.29,114247.0,14.29,14.31,14.28,14.29,114247.0
2025-06-03 13:30:00,14.29,14.31,14.28,14.3,98586.0,14.29,14.31,14.28,14.3,98586.0
2025-06-03 14:00:00,14.3,14.32,14.27,14.32,132718.0,14.3,14.32,14.27,14.32,132718.0
2025-06-03 14:30:00,14.33,14.35,14.3,14.31,107496.0,14.33,14.35,14.3,14.31,107496.0
2025-06-03 15:00:00,14.31,14.33,14.26,14.28,89298.0,14.31,14.33,14.26,14.28,89298.0
2025-06-03 15:30:00,14.28,14.29,14.23,14.26,446180.0,14.28,14.29,14.23,14.26,446180.0
2025-06-04 09:30:00,14.28,14.38,14.25,14.29,166038.0,14.28,14.38,14.25,14.29,166038.0
2025-06-04 10:00:00,14.29,14.36,14.27,14.32,284647.0,14.29,14.36,14.27,14.32,284647.0
2025-06-04 10:30:00,14.33,14.34,14.22,14.25,91501.0,14.33,14.34,14.22,14.25,91501.0
2025-06-04 11:00:00,14.26,14.31,14.25,14.28,76183.0,14.26,14.31,14.25,14.28,76183.0
2025-06-04 11:30:00,14.28,14.31,14.25,14.3,83436.0,14.28,14.31,14.25,14.3,83436.0
2025-06-04 12:00:00,14.29,14.31,14.27,14.28,89539.0,14.29,14.31,14.27,14.28,89539.0
2025-06-04 12:30:00,14.28,14.3,14.27,14.28,107055.0,14.28,14.3,14.27,14.28,107055.0
2025-06-04 13:00:00,14.28,14.33,14.27,14.29,80937.0,14.28,14.33,14.27,14.29,80937.0
2025-06-04 13:30:00,14.29,14.31,14.29,14.31,66488.0,14.29,14.31,14.29,14.31,66488.0
2025-06-04 14:00:00,14.31,14.35,14.3,14.34,68618.0,14.31,14.35,14.3,14.34,68618.0
2025-06-04 14:30:00,14.34,14.34,14.28,14.29,56023.0,14.34,14.34,14.28,14.29,56023.0
2025-06-04 15:00:00,14.29,14.3,14.26,14.28,93463.0,14.29,14.3,14.26,14.28,93463.0
2025-06-04 15:30:00,14.29,14.29,14.22,14.23,337393.0,14.29,14.29,14.22,14.23,337393.0
2025-06-05 09:30:00,14.24,14.26,14.1,14.11,93803.0,14.24,14.26,14.1,14.11,93803.0
2025-06-05 10:00:00,14.11,14.18,14.09,14.16,53713.0,14.11,14.18,14.09,14.16,53713.0
2025-06-05 10:30:00,14.16,14.2,14.12,14.19,56857.0,14.16,14.2,14.12,14.19,56857.0
2025-06-05 11:00:00,14.19,14.21,14.17,14.2,49366.0,14.19,14.21,14.17,14.2,49366.0
2025-06-05 11:30:00,14.2,14.23,14.19,14.21,72909.0,14.2,14.23,14.19,14.21,72909.0
2025-06-05 12:00:00,14.21,14.26,14.21,14.26,41810.0,14.21,14.26,14.21,14.26,41810.0
2025-06-05 12:30:00,14.26,14.27,14.24,14.27,89284.0,14.26,14.27,14.24,14.27,89284.0
2025-06-05 13:00:00,14.27,14.27,14.23,14.23,59799.0,14.27,14.27,14.23,14.23,59799.0
2025-06-05 13:30:00,14.24,14.27,14.23,14.25,21862.0,14.24,14.27,14.23,14.25,21862.0
2025-06-05 14:00:00,14.25,14.25,14.18,14.23,50242.0,14.25,14.25,14.18,14.23,50242.0
2025-06-05 14:30:00,14.23,14.25,14.21,14.23,35624.0,14.23,14.25,14.21,14.23,35624.0
2025-06-05 15:00:00,14.23,14.25,14.18,14.2,107660.0,14.23,14.25,14.18,14.2,107660.0
2025-06-05 15:30:00,14.2,14.26,14.16,14.19,271140.0,14.2,14.26,14.16,14.19,271140.0
2025-06-06 09:30:00,14.27,14.35,14.21,14.31,259190.0,14.27,14.35,14.21,14.31,259190.0
2025-06-06 10:00:00,14.31,14.36,14.28,14.35,325710.0,14.31,14.36,14.28,14.35,325710.0
2025-06-06 10:30:00,14.34,14.35,14.27,14.28,65413.0,14.34,14.35,14.27,14.28,65413.0
2025-06-06 11:00:00,14.28,14.32,14.25,14.28,345348.0,14.28,14.32,14.25,14.28,345348.0
2025-06-06 11:30:00,14.28,14.3,14.24,14.29,71931.0,14.28,14.3,14.24,14.29,71931.0
2025-06-06 12:00:00,14.29,14.39,14.28,14.39,569841.0,14.29,14.39,14.28,14.39,569841.0
2025-06-06 12:30:00,14.39,14.46,14.37,14.42,331299.0,14.39,14.46,14.37,14.42,331299.0
2025-06-06 13:00:00,14.42,14.58,14.41,14.56,978806.0,14.42,14.58,14.41,14.56,978806.0
2025-06-06 13:30:00,14.56,14.63,14.49,14.5,464704.0,14.56,14.63,14.49,14.5,464704.0
2025-06-06 14:00:00,14.5,14.53,14.47,14.49,225958.0,14.5,14.53,14.47,14.49,225958.0
2025-06-06 14:30:00,14.49,14.5,14.43,14.5,378806.0,14.49,14.5,14.43,14.5,378806.0
2025-06-06 15:00:00,14.5,14.51,14.44,14.44,229682.0,14.5,14.51,14.44,14.44,229682.0
2025-06-06 15:30:00,14.44,14.47,14.41,14.45,630980.0,14.44,14.47,14.41,14.45,630980.0
2025-06-09 09:30:00,14.32,14.44,14.19,14.44,532475.0,14.32,14.44,14.19,14.44,532475.0
2025-06-09 10:00:00,14.44,14.48,14.36,14.39,500804.0,14.44,14.48,14.36,14.39,500804.0
2025-06-09 10:30:00,14.39,14.42,14.32,14.35,320104.0,14.39,14.42,14.32,14.35,320104.0
2025-06-09 11:00:00,14.35,14.47,14.35,14.45,224029.0,14.35,14.47,14.35,14.45,224029.0
2025-06-09 11:30:00,14.45,14.51,14.43,14.49,218257.0,14.45,14.51,14.43,14.49,218257.0
2025-06-09 12:00:00,14.49,14.51,14.46,14.49,209340.0,14.49,14.51,14.46,14.49,209340.0
2025-06-09 12:30:00,14.49,14.53,14.49,14.51,122102.0,14.49,14.53,14.49,14.51,122102.0
2025-06-09 13:00:00,14.51,14.56,14.49,14.54,175356.0,14.51,14.56,14.49,14.54,175356.0
2025-06-09 13:30:00,14.54,14.56,14.5,14.56,163918.0,14.54,14.56,14.5,14.56,163918.0
2025-06-09 14:00:00,14.56,14.57,14.52,14.55,139674.0,14.56,14.57,14.52,14.55,139674.0
2025-06-09 14:30:00,14.56,14.57,14.5,14.5,159605.0,14.56,14.57,14.5,14.5,159605.0
2025-06-09 15:00:00,14.5,14.52,14.49,14.5,218094.0,14.5,14.52,14.49,14.5,218094.0
2025-06-09 15:30:00,14.5,14.53,14.48,14.52,762431.0,14.5,14.53,14.48,14.52,762431.0
2025-06-10 09:30:00,14.55,14.77,14.46,14.67,564943.0,14.55,14.77,14.46,14.67,564943.0
2025-06-10 10:00:00,14.67,14.83,14.65,14.81,438299.0,14.67,14.83,14.65,14.81,438299.0
2025-06-10 10:30:00,14.81,14.96,14.8,14.9,703290.0,14.81,14.96,14.8,14.9,703290.0
2025-06-10 11:00:00,14.9,14.99,14.87,14.95,438929.0,14.9,14.99,14.87,14.95,438929.0
2025-06-10 11:30:00,14.95,14.99,14.81,14.83,435963.0,14.95,14.99,14.81,14.83,435963.0
2025-06-10 12:00:00,14.82,14.87,14.8,14.83,233268.0,14.82,14.87,14.8,14.83,233268.0
2025-06-10 12:30:00,14.83,14.83,14.75,14.76,209034.0,14.83,14.83,14.75,14.76,209034.0
2025-06-10 13:00:00,14.75,14.83,14.72,14.82,262139.0,14.75,14.83,14.72,14.82,262139.0
2025-06-10 13:30:00,14.82,14.84,14.8,14.81,145012.0,14.82,14.84,14.8,14.81,145012.0
2025-06-10 14:00:00,14.8,14.82,14.75,14.76,183821.0,14.8,14.82,14.75,14.76,183821.0
2025-06-10 14:30:00,14.77,14.79,14.72,14.77,140332.0,14.77,14.79,14.72,14.77,140332.0
2025-06-10 15:00:00,14.77,14.79,14.73,14.74,343506.0,14.77,14.79,14.73,14.74,343506.0
2025-06-10 15:30:00,14.74,14.79,14.71,14.75,720826.0,14.74,14.79,14.71,14.75,720826.0
2025-06-11 09:30:00,14.83,14.91,14.79,14.83,209908.0,14.83,14.91,14.79,14.83,209908.0
2025-06-11 10:00:00,14.83,14.88,14.77,14.87,263538.0,14.83,14.88,14.77,14.87,263538.0
2025-06-11 10:30:00,14.87,14.92,14.85,14.91,145618.0,14.87,14.92,14.85,14.91,145618.0
2025-06-11 11:00:00,14.91,14.92,14.84,14.86,142305.0,14.91,14.92,14.84,14.86,142305.0
2025-06-11 11:30:00,14.85,14.87,14.76,14.77,73483.0,14.85,14.87,14.76,14.77,73483.0
2025-06-11 12:00:00,14.77,14.79,14.74,14.76,47620.0,14.77,14.79,14.74,14.76,47620.0
2025-06-11 12:30:00,14.76,14.78,14.73,14.77,68866.0,14.76,14.78,14.73,14.77,68866.0
2025-06-11 13:00:00,14.78,14.81,14.77,14.81,52894.0,14.78,14.81,14.77,14.81,52894.0
2025-06-11 13:30:00,14.81,14.82,14.75,14.77,54794.0,14.81,14.82,14.75,14.77,54794.0
2025-06-11 14:00:00,14.77,14.77,14.68,14.7,95854.0,14.77,14.77,14.68,14.7,95854.0
2025-06-11 14:30:00,14.7,14.73,14.69,14.7,84342.0,14.7,14.73,14.69,14.7,84342.0
2025-06-11 15:00:00,14.7,14.71,14.66,14.66,122182.0,14.7,14.71,14.66,14.66,122182.0
2025-06-11 15:30:00,14.66,14.75,14.62,14.74,443558.0,14.66,14.75,14.62,14.74,443558.0
2025-06-12 09:30:00,14.73,14.79,14.65,14.77,103876.0,14.73,14.79,14.65,14.77,103876.0
2025-06-12 10:00:00,14.77,14.82,14.74,14.79,67567.0,14.77,14.82,14.74,14.79,67567.0
2025-06-12 10:30:00,14.79,14.8,14.73,14.74,42135.0,14.79,14.8,14.73,14.74,42135.0
2025-06-12 11:00:00,14.74,14.78,14.69,14.71,93856.0,14.74,14.78,14.69,14.71,93856.0
2025-06-12 11:30:00,14.72,14.73,14.68,14.73,84743.0,14.72,14.73,14.68,14.73,84743.0
2025-06-12 12:00:00,14.73,14.74,14.69,14.72,49974.0,14.73,14.74,14.69,14.72,49974.0
2025-06-12 12:30:00,14.71,14.73,14.7,14.71,92195.0,14.71,14.73,14.7,14.71,92195.0
2025-06-12 13:00:00,14.71,14.74,14.67,14.72,51153.0,14.71,14.74,14.67,14.72,51153.0
2025-06-12 13:30:00,14.71,14.85,14.71,14.85,156290.0,14.71,14.85,14.71,14.85,156290.0
2025-06-12 14:00:00,14.85,14.88,14.83,14.88,358775.0,14.85,14.88,14.83,14.88,358775.0
2025-06-12 14:30:00,14.88,14.97,14.87,14.92,702645.0,14.88,14.97,14.87,14.92,702645.0
2025-06-12 15:00:00,14.92,14.94,14.91,14.93,162822.0,14.92,14.94,14.91,14.93,162822.0
2025-06-12 15:30:00,14.93,14.94,14.84,14.91,1620208.0,14.93,14.94,14.84,14.91,1620208.0
2025-06-13 09:30:00,14.78,15.0,14.78,14.93,193033.0,14.78,15.0,14.78,14.93,193033.0
2025-06-13 10:00:00,14.93,15.01,14.92,14.96,181771.0,14.93,15.01,14.92,14.96,181771.0
2025-06-13 10:30:00,14.96,15.02,14.92,15.02,263796.0,14.96,15.02,14.92,15.02,263796.0
2025-06-13 11:00:00,15.01,15.06,14.99,15.02,203993.0,15.01,15.06,14.99,15.02,203993.0
2025-06-13 11:30:00,15.02,15.04,15.0,15.02,133171.0,15.02,15.04,15.0,15.02,133171.0
2025-06-13 12:00:00,15.02,15.1,14.98,15.1,457581.0,15.02,15.1,14.98,15.1,457581.0
2025-06-13 12:30:00,15.1,15.1,15.05,15.08,182189.0,15.1,15.1,15.05,15.08,182189.0
2025-06-13 13:00:00,15.08,15.08,14.98,15.0,152906.0,15.08,15.08,14.98,15.0,152906.0
2025-06-13 13:30:00,15.0,15.02,14.97,14.98,125705.0,15.0,15.02,14.97,14.98,125705.0
2025-06-13 14:00:00,14.98,15.0,14.93,14.94,354897.0,14.98,15.0,14.93,14.94,354897.0
2025-06-13 14:30:00,14.94,14.94,14.88,14.9,141620.0,14.94,14.94,14.88,14.9,141620.0
2025-06-13 15:00:00,14.9,14.9,14.83,14.84,177450.0,14.9,14.9,14.83,14.84,177450.0
2025-06-13 15:30:00,14.84,14.95,14.84,14.95,788604.0,14.84,14.95,14.84,14.95,788604.0
2025-06-16 09:30:00,14.96,15.03,14.94,15.01,79616.0,14.96,15.03,14.94,15.01,79616.0
2025-06-16 10:00:00,15.01,15.04,14.97,15.01,71524.0,15.01,15.04,14.97,15.01,71524.0
2025-06-16 10:30:00,15.02,15.08,15.01,15.04,86999.0,15.02,15.08,15.01,15.04,86999.0
2025-06-16 11:00:00,15.04,15.05,14.91,14.92,99481.0,15.04,15.05,14.91,14.92,99481.0
2025-06-16 11:30:00,14.93,14.94,14.89,14.91,170087.0,14.93,14.94,14.89,14.91,170087.0
2025-06-16 12:00:00,14.91,14.99,14.9,14.96,68513.0,14.91,14.99,14.9,14.96,68513.0
2025-06-16 12:30:00,14.96,15.01,14.95,14.96,293487.0,14.96,15.01,14.95,14.96,293487.0
2025-06-16 13:00:00,14.96,14.99,14.93,14.98,111250.0,14.96,14.99,14.93,14.98,111250.0
2025-06-16 13:30:00,14.98,15.02,14.97,15.0,92513.0,14.98,15.02,14.97,15.0,92513.0
2025-06-16 14:00:00,14.99,15.0,14.92,14.93,88990.0,14.99,15.0,14.92,14.93,88990.0
2025-06-16 14:30:00,14.93,14.95,14.91,14.93,86415.0,14.93,14.95,14.91,14.93,86415.0
2025-06-16 15:00:00,14.93,14.94,14.85,14.86,135144.0,14.93,14.94,14.85,14.86,135144.0
2025-06-16 15:30:00,14.86,14.93,14.85,14.88,532897.0,14.86,14.93,14.85,14.88,532897.0
2025-06-17 09:30:00,14.88,14.93,14.69,14.91,94235.0,14.88,14.93,14.69,14.91,94235.0
2025-06-17 10:00:00,14.91,14.97,14.88,14.89,104345.0,14.91,14.97,14.88,14.89,104345.0
2025-06-17 10:30:00,14.89,14.93,14.87,14.91,91886.0,14.89,14.93,14.87,14.91,91886.0
2025-06-17 11:00:00,14.92,14.93,14.84,14.88,98421.0,14.92,14.93,14.84,14.88,98421.0
2025-06-17 11:30:00,14.88,14.9,14.81,14.87,167788.0,14.88,14.9,14.81,14.87,167788.0
2025-06-17 12:00:00,14.87,14.91,14.87,14.89,72548.0,14.87,14.91,14.87,14.89,72548.0
2025-06-17 12:30:00,14.89,14.93,14.87,14.91,141595.0,14.89,14.93,14.87,14.91,141595.0
2025-06-17 13:00:00,14.91,14.96,14.88,14.89,59075.0,14.91,14.96,14.88,14.89,59075.0
2025-06-17 13:30:00,14.89,14.91,14.87,14.9,56278.0,14.89,14.91,14.87,14.9,56278.0
2025-06-17 14:00:00,14.9,14.91,14.87,14.89,74174.0,14.9,14.91,14.87,14.89,74174.0
2025-06-17 14:30:00,14.9,14.9,14.84,14.86,101933.0,14.9,14.9,14.84,14.86,101933.0
2025-06-17 15:00:00,14.86,14.89,14.85,14.89,81665.0,14.86,14.89,14.85,14.89,81665.0
2025-06-17 15:30:00,14.89,14.95,14.88,14.92,451992.0,14.89,14.95,14.88,14.92,451992.0
2025-06-18 09:30:00,14.98,15.08,14.92,15.03,118742.0,14.98,15.08,14.92,15.03,118742.0
2025-06-18 10:00:00,15.02,15.16,15.02,15.1,264958.0,15.02,15.16,15.02,15.1,264958.0
2025-06-18 10:30:00,15.1,15.12,15.06,15.08,151030.0,15.1,15.12,15.06,15.08,151030.0
2025-06-18 11:00:00,15.08,15.12,15.07,15.09,94803.0,15.08,15.12,15.07,15.09,94803.0
2025-06-18 11:30:00,15.09,15.09,15.05,15.08,61607.0,15.09,15.09,15.05,15.08,61607.0
2025-06-18 12:00:00,15.08,15.1,15.07,15.09,84868.0,15.08,15.1,15.07,15.09,84868.0
2025-06-18 12:30:00,15.08,15.13,15.08,15.13,47363.0,15.08,15.13,15.08,15.13,47363.0
2025-06-18 13:00:00,15.13,15.16,15.12,15.15,87028.0,15.13,15.16,15.12,15.15,87028.0
2025-06-18 13:30:00,15.15,15.16,15.11,15.15,60918.0,15.15,15.16,15.11,15.15,60918.0
2025-06-18 14:00:00,15.16,15.19,15.11,15.15,99672.0,15.16,15.19,15.11,15.15,99672.0
2025-06-18 14:30:00,15.15,15.17,15.1,15.1,80665.0,15.15,15.17,15.1,15.1,80665.0
2025-06-18 15:00:00,15.1,15.12,15.06,15.07,100460.0,15.1,15.12,15.06,15.07,100460.0
2025-06-18 15:30:00,15.08,15.12,15.03,15.05,565410.0,15.08,15.12,15.03,15.05,565410.0
2025-06-20 09:30:00,15.12,15.15,15.05,15.13,538634.0,15.12,15.15,15.05,15.13,538634.0
2025-06-20 10:00:00,15.12,15.18,15.1,15.11,140406.0,15.12,15.18,15.1,15.11,140406.0
2025-06-20 10:30:00,15.11,15.15,15.08,15.11,103836.0,15.11,15.15,15.08,15.11,103836.0
2025-06-20 11:00:00,15.11,15.13,15.1,15.12,76323.0,15.11,15.13,15.1,15.12,76323.0
2025-06-20 11:30:00,15.12,15.13,15.05,15.05,43316.0,15.12,15.13,15.05,15.05,43316.0
2025-06-20 12:00:00,15.04,15.08,15.04,15.06,55224.0,15.04,15.08,15.04,15.06,55224.0
2025-06-20 12:30:00,15.07,15.1,15.06,15.09,34984.0,15.07,15.1,15.06,15.09,34984.0
2025-06-20 13:00:00,15.09,15.13,15.08,15.11,73248.0,15.09,15.13,15.08,15.11,73248.0
2025-06-20 13:30:00,15.1,15.13,15.09,15.12,37839.0,15.1,15.13,15.09,15.12,37839.0
2025-06-20 14:00:00,15.12,15.15,15.1,15.15,73195.0,15.12,15.15,15.1,15.15,73195.0
2025-06-20 14:30:00,15.15,15.19,15.14,15.15,149301.0,15.15,15.19,15.14,15.15,149301.0
2025-06-20 15:00:00,15.15,15.2,15.11,15.18,186161.0,15.15,15.2,15.11,15.18,186161.0
2025-06-20 15:30:00,15.18,15.23,15.13,15.18,773147.0,15.18,15.23,15.13,15.18,773147.0