date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-17 09:30:00,18.26,18.28,18.1,18.12,207092.0,14.9322,14.9486,14.8014,14.8177,207092.0
2019-07-17 10:00:00,18.12,18.15,18.08,18.08,446116.0,14.8177,14.8423,14.785,14.785,446116.0
2019-07-17 10:30:00,18.07,18.09,18.04,18.07,502174.0,14.7768,14.7932,14.7523,14.7768,502174.0
2019-07-17 11:00:00,18.07,18.11,18.0,18.03,298077.0,14.7768,14.8096,14.7196,14.7441,298077.0
2019-07-17 11:30:00,18.03,18.06,18.0,18.04,393423.0,14.7441,14.7687,14.7196,14.7523,393423.0
2019-07-17 12:00:00,18.04,18.04,17.95,17.96,146269.0,14.7523,14.7523,14.6787,14.6869,146269.0
2019-07-17 12:30:00,17.96,18.0,17.95,17.98,169968.0,14.6869,14.7196,14.6787,14.7032,169968.0
2019-07-17 13:00:00,17.98,18.01,17.96,17.98,133277.0,14.7032,14.7278,14.6869,14.7032,133277.0
2019-07-17 13:30:00,17.99,18.0,17.96,17.96,153788.0,14.7114,14.7196,14.6869,14.6869,153788.0
2019-07-17 14:00:00,17.96,17.97,17.9,17.91,241644.0,14.6869,14.6951,14.6378,14.646,241644.0
2019-07-17 14:30:00,17.91,17.93,17.86,17.87,167898.0,14.646,14.6624,14.6051,14.6133,167898.0
2019-07-17 15:00:00,17.87,17.88,17.84,17.86,248686.0,14.6133,14.6215,14.5888,14.6051,248686.0
2019-07-17 15:30:00,17.86,17.96,17.85,17.9,1100701.0,14.6051,14.6869,14.5969,14.6378,1100701.0
2019-07-18 09:30:00,17.86,17.95,17.73,17.76,272350.0,14.6051,14.6787,14.4988,14.5233,272350.0
2019-07-18 10:00:00,17.76,17.77,17.68,17.72,212472.0,14.5233,14.5315,14.4579,14.4906,212472.0
2019-07-18 10:30:00,17.72,17.77,17.71,17.76,175162.0,14.4906,14.5315,14.4825,14.5233,175162.0
2019-07-18 11:00:00,17.76,17.79,17.71,17.72,136153.0,14.5233,14.5479,14.4825,14.4906,136153.0
2019-07-18 11:30:00,17.73,17.76,17.69,17.75,92814.0,14.4988,14.5233,14.4661,14.5152,92814.0
2019-07-18 12:00:00,17.75,17.79,17.74,17.77,86265.0,14.5152,14.5479,14.507,14.5315,86265.0
2019-07-18 12:30:00,17.77,17.82,17.77,17.8,129494.0,14.5315,14.5724,14.5315,14.5561,129494.0
2019-07-18 13:00:00,17.8,17.83,17.79,17.8,102770.0,14.5561,14.5806,14.5479,14.5561,102770.0
2019-07-18 13:30:00,17.81,17.84,17.79,17.8,97814.0,14.5642,14.5888,14.5479,14.5561,97814.0
2019-07-18 14:00:00,17.79,17.84,17.78,17.83,203956.0,14.5479,14.5888,14.5397,14.5806,203956.0
2019-07-18 14:30:00,17.82,17.87,17.8,17.86,160583.0,14.5724,14.6133,14.5561,14.6051,160583.0
2019-07-18 15:00:00,17.86,17.88,17.84,17.88,276344.0,14.6051,14.6215,14.5888,14.6215,276344.0
2019-07-18 15:30:00,17.88,17.88,17.78,17.79,695619.0,14.6215,14.6215,14.5397,14.5479,695619.0
2019-07-19 09:30:00,17.81,17.85,17.74,17.76,377482.0,14.5642,14.5969,14.507,14.5233,377482.0
2019-07-19 10:00:00,17.76,17.82,17.75,17.81,153008.0,14.5233,14.5724,14.5152,14.5642,153008.0
2019-07-19 10:30:00,17.81,17.83,17.69,17.73,229670.0,14.5642,14.5806,14.4661,14.4988,229670.0
2019-07-19 11:00:00,17.73,17.74,17.68,17.73,152517.0,14.4988,14.507,14.4579,14.4988,152517.0
2019-07-19 11:30:00,17.74,17.75,17.7,17.73,97033.0,14.507,14.5152,14.4743,14.4988,97033.0
2019-07-19 12:00:00,17.73,17.81,17.73,17.77,154025.0,14.4988,14.5642,14.4988,14.5315,154025.0
2019-07-19 12:30:00,17.76,17.79,17.74,17.78,72313.0,14.5233,14.5479,14.507,14.5397,72313.0
2019-07-19 13:00:00,17.78,17.82,17.77,17.78,115924.0,14.5397,14.5724,14.5315,14.5397,115924.0
2019-07-19 13:30:00,17.78,17.8,17.77,17.79,92986.0,14.5397,14.5561,14.5315,14.5479,92986.0
2019-07-19 14:00:00,17.79,17.8,17.74,17.77,111588.0,14.5479,14.5561,14.507,14.5315,111588.0
2019-07-19 14:30:00,17.77,17.77,17.73,17.75,181657.0,14.5315,14.5315,14.4988,14.5152,181657.0
2019-07-19 15:00:00,17.74,17.75,17.68,17.7,328115.0,14.507,14.5152,14.4579,14.4743,328115.0
2019-07-19 15:30:00,17.7,17.75,17.65,17.67,699446.0,14.4743,14.5152,14.4334,14.4497,699446.0
2019-07-22 09:30:00,17.59,17.7,17.55,17.66,170662.0,14.3843,14.4743,14.3516,14.4416,170662.0
2019-07-22 10:00:00,17.66,17.67,17.58,17.61,226018.0,14.4416,14.4497,14.3761,14.4007,226018.0
2019-07-22 10:30:00,17.62,17.63,17.54,17.55,214593.0,14.4089,14.417,14.3434,14.3516,214593.0
2019-07-22 11:00:00,17.55,17.57,17.52,17.54,165637.0,14.3516,14.368,14.3271,14.3434,165637.0
2019-07-22 11:30:00,17.53,17.56,17.49,17.5,249350.0,14.3353,14.3598,14.3025,14.3107,249350.0
2019-07-22 12:00:00,17.5,17.55,17.49,17.53,174220.0,14.3107,14.3516,14.3025,14.3353,174220.0
2019-07-22 12:30:00,17.52,17.55,17.51,17.53,176414.0,14.3271,14.3516,14.3189,14.3353,176414.0
2019-07-22 13:00:00,17.54,17.58,17.52,17.53,167483.0,14.3434,14.3761,14.3271,14.3353,167483.0
2019-07-22 13:30:00,17.53,17.53,17.47,17.47,156978.0,14.3353,14.3353,14.2862,14.2862,156978.0
2019-07-22 14:00:00,17.48,17.52,17.45,17.48,217916.0,14.2944,14.3271,14.2698,14.2944,217916.0
2019-07-22 14:30:00,17.48,17.52,17.47,17.48,231522.0,14.2944,14.3271,14.2862,14.2944,231522.0
2019-07-22 15:00:00,17.48,17.52,17.44,17.49,389579.0,14.2944,14.3271,14.2617,14.3025,389579.0
2019-07-22 15:30:00,17.49,17.51,17.46,17.47,790587.0,14.3025,14.3189,14.278,14.2862,790587.0
2019-07-23 09:30:00,17.61,17.66,17.49,17.58,203155.0,14.4007,14.4416,14.3025,14.3761,203155.0
2019-07-23 10:00:00,17.58,17.61,17.54,17.6,136800.0,14.3761,14.4007,14.3434,14.3925,136800.0
2019-07-23 10:30:00,17.6,17.66,17.58,17.62,106120.0,14.3925,14.4416,14.3761,14.4089,106120.0
2019-07-23 11:00:00,17.62,17.66,17.56,17.66,199584.0,14.4089,14.4416,14.3598,14.4416,199584.0
2019-07-23 11:30:00,17.66,17.74,17.63,17.73,183170.0,14.4416,14.507,14.417,14.4988,183170.0
2019-07-23 12:00:00,17.73,17.79,17.71,17.77,155490.0,14.4988,14.5479,14.4825,14.5315,155490.0
2019-07-23 12:30:00,17.77,17.82,17.76,17.79,243544.0,14.5315,14.5724,14.5233,14.5479,243544.0
2019-07-23 13:00:00,17.78,17.79,17.74,17.76,142331.0,14.5397,14.5479,14.507,14.5233,142331.0
2019-07-23 13:30:00,17.76,17.8,17.74,17.79,84901.0,14.5233,14.5561,14.507,14.5479,84901.0
2019-07-23 14:00:00,17.79,17.79,17.75,17.78,78632.0,14.5479,14.5479,14.5152,14.5397,78632.0
2019-07-23 14:30:00,17.78,17.82,17.77,17.82,63821.0,14.5397,14.5724,14.5315,14.5724,63821.0
2019-07-23 15:00:00,17.82,17.85,17.79,17.82,187878.0,14.5724,14.5969,14.5479,14.5724,187878.0
2019-07-23 15:30:00,17.82,17.86,17.81,17.84,540398.0,14.5724,14.6051,14.5642,14.5888,540398.0
2019-07-24 09:30:00,17.83,17.91,17.72,17.75,326082.0,14.5806,14.646,14.4906,14.5152,326082.0
2019-07-24 10:00:00,17.75,17.79,17.71,17.78,172142.0,14.5152,14.5479,14.4825,14.5397,172142.0
2019-07-24 10:30:00,17.78,17.85,17.76,17.81,114927.0,14.5397,14.5969,14.5233,14.5642,114927.0
2019-07-24 11:00:00,17.8,17.81,17.74,17.78,142633.0,14.5561,14.5642,14.507,14.5397,142633.0
2019-07-24 11:30:00,17.79,17.82,17.77,17.8,112424.0,14.5479,14.5724,14.5315,14.5561,112424.0
2019-07-24 12:00:00,17.8,17.84,17.78,17.82,95678.0,14.5561,14.5888,14.5397,14.5724,95678.0
2019-07-24 12:30:00,17.82,17.86,17.81,17.85,68961.0,14.5724,14.6051,14.5642,14.5969,68961.0
2019-07-24 13:00:00,17.85,17.85,17.81,17.82,101025.0,14.5969,14.5969,14.5642,14.5724,101025.0
2019-07-24 13:30:00,17.82,17.85,17.81,17.83,101199.0,14.5724,14.5969,14.5642,14.5806,101199.0
2019-07-24 14:00:00,17.83,17.88,17.81,17.88,94932.0,14.5806,14.6215,14.5642,14.6215,94932.0
2019-07-24 14:30:00,17.88,17.88,17.83,17.86,98424.0,14.6215,14.6215,14.5806,14.6051,98424.0
2019-07-24 15:00:00,17.86,17.88,17.85,17.87,124517.0,14.6051,14.6215,14.5969,14.6133,124517.0
2019-07-24 15:30:00,17.87,17.89,17.84,17.85,504339.0,14.6133,14.6296,14.5888,14.5969,504339.0
2019-07-25 09:30:00,17.86,17.86,17.69,17.7,189647.0,14.6051,14.6051,14.4661,14.4743,189647.0
2019-07-25 10:00:00,17.7,17.74,17.68,17.71,118889.0,14.4743,14.507,14.4579,14.4825,118889.0
2019-07-25 10:30:00,17.7,17.75,17.68,17.73,103269.0,14.4743,14.5152,14.4579,14.4988,103269.0
2019-07-25 11:00:00,17.73,17.78,17.72,17.73,98713.0,14.4988,14.5397,14.4906,14.4988,98713.0
2019-07-25 11:30:00,17.73,17.74,17.71,17.72,76617.0,14.4988,14.507,14.4825,14.4906,76617.0
2019-07-25 12:00:00,17.73,17.75,17.69,17.73,92505.0,14.4988,14.5152,14.4661,14.4988,92505.0
2019-07-25 12:30:00,17.72,17.73,17.66,17.7,119339.0,14.4906,14.4988,14.4416,14.4743,119339.0
2019-07-25 13:00:00,17.7,17.7,17.64,17.68,124399.0,14.4743,14.4743,14.4252,14.4579,124399.0
2019-07-25 13:30:00,17.68,17.73,17.68,17.7,84022.0,14.4579,14.4988,14.4579,14.4743,84022.0
2019-07-25 14:00:00,17.7,17.75,17.7,17.74,95534.0,14.4743,14.5152,14.4743,14.507,95534.0
2019-07-25 14:30:00,17.74,17.77,17.71,17.73,86380.0,14.507,14.5315,14.4825,14.4988,86380.0
2019-07-25 15:00:00,17.73,17.74,17.7,17.73,112750.0,14.4988,14.507,14.4743,14.4988,112750.0
2019-07-25 15:30:00,17.73,17.75,17.71,17.73,528821.0,14.4988,14.5152,14.4825,14.4988,528821.0
2019-07-26 09:30:00,17.73,17.82,17.66,17.73,389939.0,14.4988,14.5724,14.4416,14.4988,389939.0
2019-07-26 10:00:00,17.73,17.76,17.63,17.64,188715.0,14.4988,14.5233,14.417,14.4252,188715.0
2019-07-26 10:30:00,17.64,17.71,17.61,17.64,321195.0,14.4252,14.4825,14.4007,14.4252,321195.0
2019-07-26 11:00:00,17.64,17.66,17.62,17.64,126090.0,14.4252,14.4416,14.4089,14.4252,126090.0
2019-07-26 11:30:00,17.64,17.71,17.64,17.69,96650.0,14.4252,14.4825,14.4252,14.4661,96650.0
2019-07-26 12:00:00,17.69,17.71,17.64,17.65,84891.0,14.4661,14.4825,14.4252,14.4334,84891.0
2019-07-26 12:30:00,17.65,17.67,17.62,17.66,95590.0,14.4334,14.4497,14.4089,14.4416,95590.0
2019-07-26 13:00:00,17.66,17.68,17.64,17.64,295686.0,14.4416,14.4579,14.4252,14.4252,295686.0
2019-07-26 13:30:00,17.64,17.67,17.58,17.59,142147.0,14.4252,14.4497,14.3761,14.3843,142147.0
2019-07-26 14:00:00,17.59,17.65,17.59,17.62,251603.0,14.3843,14.4334,14.3843,14.4089,251603.0
2019-07-26 14:30:00,17.63,17.65,17.62,17.63,231884.0,14.417,14.4334,14.4089,14.417,231884.0
2019-07-26 15:00:00,17.63,17.65,17.61,17.62,490732.0,14.417,14.4334,14.4007,14.4089,490732.0
2019-07-26 15:30:00,17.63,17.63,17.58,17.6,1195682.0,14.417,14.417,14.3761,14.3925,1195682.0
2019-07-29 09:30:00,17.68,17.75,17.65,17.71,224479.0,14.4579,14.5152,14.4334,14.4825,224479.0
2019-07-29 10:00:00,17.7,17.74,17.65,17.67,248258.0,14.4743,14.507,14.4334,14.4497,248258.0
2019-07-29 10:30:00,17.67,17.7,17.58,17.6,630061.0,14.4497,14.4743,14.3761,14.3925,630061.0
2019-07-29 11:00:00,17.61,17.64,17.58,17.58,307823.0,14.4007,14.4252,14.3761,14.3761,307823.0
2019-07-29 11:30:00,17.58,17.64,17.58,17.61,375260.0,14.3761,14.4252,14.3761,14.4007,375260.0
2019-07-29 12:00:00,17.61,17.66,17.57,17.65,511314.0,14.4007,14.4416,14.368,14.4334,511314.0
2019-07-29 12:30:00,17.65,17.66,17.59,17.62,673462.0,14.4334,14.4416,14.3843,14.4089,673462.0
2019-07-29 13:00:00,17.62,17.62,17.57,17.6,333995.0,14.4089,14.4089,14.368,14.3925,333995.0
2019-07-29 13:30:00,17.6,17.6,17.56,17.6,230864.0,14.3925,14.3925,14.3598,14.3925,230864.0
2019-07-29 14:00:00,17.6,17.61,17.55,17.6,357829.0,14.3925,14.4007,14.3516,14.3925,357829.0
2019-07-29 14:30:00,17.6,17.61,17.46,17.5,780648.0,14.3925,14.4007,14.278,14.3107,780648.0
2019-07-29 15:00:00,17.5,17.57,17.49,17.51,527703.0,14.3107,14.368,14.3025,14.3189,527703.0
2019-07-29 15:30:00,17.5,17.52,17.46,17.5,1556913.0,14.3107,14.3271,14.278,14.3107,1556913.0
2019-07-30 09:30:00,17.43,17.55,17.42,17.53,325305.0,14.2535,14.3516,14.2453,14.3353,325305.0
2019-07-30 10:00:00,17.53,17.56,17.49,17.54,296693.0,14.3353,14.3598,14.3025,14.3434,296693.0
2019-07-30 10:30:00,17.54,17.62,17.53,17.54,209554.0,14.3434,14.4089,14.3353,14.3434,209554.0
2019-07-30 11:00:00,17.53,17.56,17.49,17.55,180987.0,14.3353,14.3598,14.3025,14.3516,180987.0
2019-07-30 11:30:00,17.55,17.6,17.55,17.57,204592.0,14.3516,14.3925,14.3516,14.368,204592.0
2019-07-30 12:00:00,17.57,17.66,17.56,17.66,157354.0,14.368,14.4416,14.3598,14.4416,157354.0
2019-07-30 12:30:00,17.66,17.68,17.64,17.65,190338.0,14.4416,14.4579,14.4252,14.4334,190338.0
2019-07-30 13:00:00,17.65,17.65,17.57,17.61,186226.0,14.4334,14.4334,14.368,14.4007,186226.0
2019-07-30 13:30:00,17.61,17.62,17.57,17.62,154387.0,14.4007,14.4089,14.368,14.4089,154387.0
2019-07-30 14:00:00,17.62,17.7,17.61,17.67,125213.0,14.4089,14.4743,14.4007,14.4497,125213.0
2019-07-30 14:30:00,17.67,17.68,17.64,17.67,218523.0,14.4497,14.4579,14.4252,14.4497,218523.0
2019-07-30 15:00:00,17.68,17.68,17.62,17.63,379220.0,14.4579,14.4579,14.4089,14.417,379220.0
2019-07-30 15:30:00,17.62,17.68,17.61,17.67,989423.0,14.4089,14.4579,14.4007,14.4497,989423.0
2019-07-31 09:30:00,17.68,17.82,17.6,17.61,256111.0,14.4579,14.5724,14.3925,14.4007,256111.0
2019-07-31 10:00:00,17.61,17.61,17.48,17.53,175336.0,14.4007,14.4007,14.2944,14.3353,175336.0
2019-07-31 10:30:00,17.53,17.61,17.53,17.57,457990.0,14.3353,14.4007,14.3353,14.368,457990.0
2019-07-31 11:00:00,17.58,17.64,17.55,17.61,438513.0,14.3761,14.4252,14.3516,14.4007,438513.0
2019-07-31 11:30:00,17.61,17.68,17.59,17.66,257865.0,14.4007,14.4579,14.3843,14.4416,257865.0
2019-07-31 12:00:00,17.66,17.68,17.61,17.63,374392.0,14.4416,14.4579,14.4007,14.417,374392.0
2019-07-31 12:30:00,17.63,17.65,17.61,17.63,332726.0,14.417,14.4334,14.4007,14.417,332726.0
2019-07-31 13:00:00,17.63,17.63,17.55,17.55,247159.0,14.417,14.417,14.3516,14.3516,247159.0
2019-07-31 13:30:00,17.55,17.58,17.51,17.57,334211.0,14.3516,14.3761,14.3189,14.368,334211.0
2019-07-31 14:00:00,17.57,17.61,17.48,17.57,223235.0,14.368,14.4007,14.2944,14.368,223235.0
2019-07-31 14:30:00,17.57,17.6,17.3,17.45,499666.0,14.368,14.3925,14.1472,14.2698,499666.0
2019-07-31 15:00:00,17.45,17.57,17.42,17.55,561946.0,14.2698,14.368,14.2453,14.3516,561946.0
2019-07-31 15:30:00,17.55,17.55,17.38,17.39,1484815.0,14.3516,14.3516,14.2126,14.2208,1484815.0
2019-08-01 09:30:00,17.43,17.43,17.11,17.18,404198.0,14.2535,14.2535,13.9918,14.049,404198.0
2019-08-01 10:00:00,17.18,17.21,17.11,17.16,360533.0,14.049,14.0736,13.9918,14.0327,360533.0
2019-08-01 10:30:00,17.16,17.18,17.07,17.09,510655.0,14.0327,14.049,13.9591,13.9754,510655.0
2019-08-01 11:00:00,17.09,17.27,17.07,17.25,435323.0,13.9754,14.1226,13.9591,14.1063,435323.0
2019-08-01 11:30:00,17.25,17.35,17.23,17.34,1139261.0,14.1063,14.1881,14.0899,14.1799,1139261.0
2019-08-01 12:00:00,17.34,17.38,17.33,17.34,389023.0,14.1799,14.2126,14.1717,14.1799,389023.0
2019-08-01 12:30:00,17.35,17.4,17.33,17.39,341458.0,14.1881,14.2289,14.1717,14.2208,341458.0
2019-08-01 13:00:00,17.39,17.39,17.24,17.24,650039.0,14.2208,14.2208,14.0981,14.0981,650039.0
2019-08-01 13:30:00,17.24,17.26,17.16,17.23,487863.0,14.0981,14.1145,14.0327,14.0899,487863.0
2019-08-01 14:00:00,17.23,17.29,17.2,17.23,456833.0,14.0899,14.139,14.0654,14.0899,456833.0
2019-08-01 14:30:00,17.22,17.23,17.09,17.11,735621.0,14.0818,14.0899,13.9754,13.9918,735621.0
2019-08-01 15:00:00,17.11,17.15,17.06,17.11,647640.0,13.9918,14.0245,13.9509,13.9918,647640.0
2019-08-01 15:30:00,17.11,17.16,17.06,17.07,1644868.0,13.9918,14.0327,13.9509,13.9591,1644868.0
2019-08-02 09:30:00,17.05,17.24,16.99,17.18,401577.0,13.9427,14.0981,13.8937,14.049,401577.0
2019-08-02 10:00:00,17.18,17.23,17.16,17.21,618909.0,14.049,14.0899,14.0327,14.0736,618909.0
2019-08-02 10:30:00,17.21,17.25,17.15,17.21,372806.0,14.0736,14.1063,14.0245,14.0736,372806.0
2019-08-02 11:00:00,17.21,17.25,17.19,17.21,210701.0,14.0736,14.1063,14.0572,14.0736,210701.0
2019-08-02 11:30:00,17.21,17.24,17.14,17.17,381411.0,14.0736,14.0981,14.0163,14.0409,381411.0
2019-08-02 12:00:00,17.17,17.19,17.15,17.15,328791.0,14.0409,14.0572,14.0245,14.0245,328791.0
2019-08-02 12:30:00,17.15,17.17,17.1,17.14,185913.0,14.0245,14.0409,13.9836,14.0163,185913.0
2019-08-02 13:00:00,17.14,17.21,17.1,17.2,435038.0,14.0163,14.0736,13.9836,14.0654,435038.0
2019-08-02 13:30:00,17.2,17.21,17.13,17.13,227498.0,14.0654,14.0736,14.0082,14.0082,227498.0
2019-08-02 14:00:00,17.14,17.16,17.1,17.14,195854.0,14.0163,14.0327,13.9836,14.0163,195854.0
2019-08-02 14:30:00,17.14,17.17,17.12,17.16,270535.0,14.0163,14.0409,14.0,14.0327,270535.0
2019-08-02 15:00:00,17.16,17.17,17.1,17.15,382296.0,14.0327,14.0409,13.9836,14.0245,382296.0
2019-08-02 15:30:00,17.16,17.19,17.07,17.07,1525609.0,14.0327,14.0572,13.9591,13.9591,1525609.0
2019-08-05 09:30:00,16.93,17.06,16.72,16.75,681271.0,13.8446,13.9509,13.6729,13.6974,681271.0
2019-08-05 10:00:00,16.75,16.77,16.55,16.6,568398.0,13.6974,13.7138,13.5339,13.5747,568398.0
2019-08-05 10:30:00,16.59,16.62,16.53,16.62,514484.0,13.5666,13.5911,13.5175,13.5911,514484.0
2019-08-05 11:00:00,16.62,16.74,16.59,16.72,843135.0,13.5911,13.6892,13.5666,13.6729,843135.0
2019-08-05 11:30:00,16.73,16.75,16.68,16.69,337032.0,13.6811,13.6974,13.6402,13.6483,337032.0
2019-08-05 12:00:00,16.69,16.69,16.57,16.58,478532.0,13.6483,13.6483,13.5502,13.5584,478532.0
2019-08-05 12:30:00,16.58,16.6,16.5,16.54,429488.0,13.5584,13.5747,13.493,13.5257,429488.0
2019-08-05 13:00:00,16.54,16.64,16.53,16.61,410807.0,13.5257,13.6075,13.5175,13.5829,410807.0
2019-08-05 13:30:00,16.6,16.61,16.44,16.45,386900.0,13.5747,13.5829,13.4439,13.4521,386900.0
2019-08-05 14:00:00,16.45,16.52,16.44,16.47,508096.0,13.4521,13.5093,13.4439,13.4684,508096.0
2019-08-05 14:30:00,16.46,16.49,16.41,16.43,463176.0,13.4603,13.4848,13.4194,13.4357,463176.0
2019-08-05 15:00:00,16.43,16.61,16.35,16.59,1128229.0,13.4357,13.5829,13.3703,13.5666,1128229.0
2019-08-05 15:30:00,16.58,16.73,16.55,16.6,1725299.0,13.5584,13.6811,13.5339,13.5747,1725299.0
2019-08-06 09:30:00,16.76,16.83,16.66,16.69,835377.0,13.7056,13.7628,13.6238,13.6483,835377.0
2019-08-06 10:00:00,16.69,16.77,16.65,16.68,552876.0,13.6483,13.7138,13.6156,13.6402,552876.0
2019-08-06 10:30:00,16.68,16.87,16.67,16.84,553056.0,13.6402,13.7955,13.632,13.771,553056.0
2019-08-06 11:00:00,16.83,16.84,16.69,16.71,605863.0,13.7628,13.771,13.6483,13.6647,605863.0
2019-08-06 11:30:00,16.71,16.77,16.68,16.75,390731.0,13.6647,13.7138,13.6402,13.6974,390731.0
2019-08-06 12:00:00,16.75,16.77,16.68,16.76,354516.0,13.6974,13.7138,13.6402,13.7056,354516.0
2019-08-06 12:30:00,16.75,16.88,16.74,16.84,596235.0,13.6974,13.8037,13.6892,13.771,596235.0
2019-08-06 13:00:00,16.84,16.86,16.75,16.76,512922.0,13.771,13.7874,13.6974,13.7056,512922.0
2019-08-06 13:30:00,16.75,16.77,16.71,16.73,282049.0,13.6974,13.7138,13.6647,13.6811,282049.0
2019-08-06 14:00:00,16.73,16.9,16.71,16.88,829123.0,13.6811,13.8201,13.6647,13.8037,829123.0
2019-08-06 14:30:00,16.88,16.92,16.8,16.8,420701.0,13.8037,13.8364,13.7383,13.7383,420701.0
2019-08-06 15:00:00,16.8,16.87,16.78,16.84,731459.0,13.7383,13.7955,13.7219,13.771,731459.0
2019-08-06 15:30:00,16.83,16.88,16.76,16.76,2026356.0,13.7628,13.8037,13.7056,13.7056,2026356.0
2019-08-07 09:30:00,16.48,16.62,16.04,16.45,769459.0,13.4766,13.5911,13.1168,13.4521,769459.0
2019-08-07 10:00:00,16.44,16.65,16.4,16.63,607023.0,13.4439,13.6156,13.4112,13.5993,607023.0
2019-08-07 10:30:00,16.63,16.67,16.51,16.55,346131.0,13.5993,13.632,13.5011,13.5339,346131.0
2019-08-07 11:00:00,16.55,16.57,16.49,16.54,553442.0,13.5339,13.5502,13.4848,13.5257,553442.0
2019-08-07 11:30:00,16.54,16.62,16.5,16.57,469178.0,13.5257,13.5911,13.493,13.5502,469178.0
2019-08-07 12:00:00,16.57,16.58,16.5,16.52,599410.0,13.5502,13.5584,13.493,13.5093,599410.0
2019-08-07 12:30:00,16.52,16.56,16.51,16.52,353953.0,13.5093,13.542,13.5011,13.5093,353953.0
2019-08-07 13:00:00,16.52,16.56,16.51,16.53,546291.0,13.5093,13.542,13.5011,13.5175,546291.0
2019-08-07 13:30:00,16.54,16.6,16.51,16.55,816744.0,13.5257,13.5747,13.5011,13.5339,816744.0
2019-08-07 14:00:00,16.55,16.69,16.54,16.68,609212.0,13.5339,13.6483,13.5257,13.6402,609212.0
2019-08-07 14:30:00,16.69,16.78,16.63,16.73,696357.0,13.6483,13.7219,13.5993,13.6811,696357.0
2019-08-07 15:00:00,16.73,16.75,16.64,16.66,526570.0,13.6811,13.6974,13.6075,13.6238,526570.0
2019-08-07 15:30:00,16.66,16.79,16.62,16.63,1918781.0,13.6238,13.7301,13.5911,13.5993,1918781.0
2019-08-08 09:30:00,16.66,16.71,16.56,16.61,421520.0,13.6238,13.6647,13.542,13.5829,421520.0
2019-08-08 10:00:00,16.62,16.73,16.6,16.66,381872.0,13.5911,13.6811,13.5747,13.6238,381872.0
2019-08-08 10:30:00,16.66,16.68,16.57,16.66,849396.0,13.6238,13.6402,13.5502,13.6238,849396.0
2019-08-08 11:00:00,16.66,16.74,16.63,16.73,852217.0,13.6238,13.6892,13.5993,13.6811,852217.0
2019-08-08 11:30:00,16.72,16.83,16.67,16.8,631667.0,13.6729,13.7628,13.632,13.7383,631667.0
2019-08-08 12:00:00,16.8,16.86,16.74,16.8,2543821.0,13.7383,13.7874,13.6892,13.7383,2543821.0
2019-08-08 12:30:00,16.8,16.84,16.77,16.82,471254.0,13.7383,13.771,13.7138,13.7547,471254.0
2019-08-08 13:00:00,16.82,16.86,16.79,16.81,559277.0,13.7547,13.7874,13.7301,13.7465,559277.0
2019-08-08 13:30:00,16.82,16.88,16.81,16.86,386203.0,13.7547,13.8037,13.7465,13.7874,386203.0
2019-08-08 14:00:00,16.87,16.99,16.84,16.96,411510.0,13.7955,13.8937,13.771,13.8691,411510.0
2019-08-08 14:30:00,16.96,17.02,16.94,16.98,386813.0,13.8691,13.9182,13.8528,13.8855,386813.0
2019-08-08 15:00:00,16.97,17.01,16.93,16.96,455334.0,13.8773,13.91,13.8446,13.8691,455334.0
2019-08-08 15:30:00,16.96,16.99,16.79,16.8,3874189.0,13.8691,13.8937,13.7301,13.7383,3874189.0
2019-08-09 09:30:00,16.75,16.95,16.75,16.78,601954.0,13.6974,13.861,13.6974,13.7219,601954.0
2019-08-09 10:00:00,16.78,16.83,16.64,16.65,1628202.0,13.7219,13.7628,13.6075,13.6156,1628202.0
2019-08-09 10:30:00,16.66,16.68,16.56,16.65,722311.0,13.6238,13.6402,13.542,13.6156,722311.0
2019-08-09 11:00:00,16.65,16.66,16.51,16.51,581886.0,13.6156,13.6238,13.5011,13.5011,581886.0
2019-08-09 11:30:00,16.51,16.56,16.48,16.5,646017.0,13.5011,13.542,13.4766,13.493,646017.0
2019-08-09 12:00:00,16.49,16.59,16.49,16.51,479145.0,13.4848,13.5666,13.4848,13.5011,479145.0
2019-08-09 12:30:00,16.52,16.62,16.5,16.55,997136.0,13.5093,13.5911,13.493,13.5339,997136.0
2019-08-09 13:00:00,16.55,16.63,16.51,16.63,603346.0,13.5339,13.5993,13.5011,13.5993,603346.0
2019-08-09 13:30:00,16.62,16.66,16.61,16.62,352552.0,13.5911,13.6238,13.5829,13.5911,352552.0
2019-08-09 14:00:00,16.63,16.64,16.58,16.6,514085.0,13.5993,13.6075,13.5584,13.5747,514085.0
2019-08-09 14:30:00,16.61,16.61,16.55,16.58,596358.0,13.5829,13.5829,13.5339,13.5584,596358.0
2019-08-09 15:00:00,16.58,16.62,16.55,16.59,1231604.0,13.5584,13.5911,13.5339,13.5666,1231604.0
2019-08-09 15:30:00,16.6,16.68,16.59,16.64,1518916.0,13.5747,13.6402,13.5666,13.6075,1518916.0
2019-08-12 09:30:00,16.5,16.58,16.4,16.44,504220.0,13.493,13.5584,13.4112,13.4439,504220.0
2019-08-12 10:00:00,16.44,16.47,16.33,16.41,346885.0,13.4439,13.4684,13.354,13.4194,346885.0
2019-08-12 10:30:00,16.41,16.49,16.38,16.47,191181.0,13.4194,13.4848,13.3948,13.4684,191181.0
2019-08-12 11:00:00,16.48,16.49,16.37,16.41,242604.0,13.4766,13.4848,13.3867,13.4194,242604.0
2019-08-12 11:30:00,16.41,16.42,16.34,16.39,224901.0,13.4194,13.4275,13.3621,13.403,224901.0
2019-08-12 12:00:00,16.39,16.4,16.34,16.37,263833.0,13.403,13.4112,13.3621,13.3867,263833.0
2019-08-12 12:30:00,16.36,16.39,16.32,16.36,260646.0,13.3785,13.403,13.3458,13.3785,260646.0
2019-08-12 13:00:00,16.35,16.36,16.29,16.29,227468.0,13.3703,13.3785,13.3212,13.3212,227468.0
2019-08-12 13:30:00,16.29,16.34,16.26,16.3,539873.0,13.3212,13.3621,13.2967,13.3294,539873.0
2019-08-12 14:00:00,16.3,16.34,16.28,16.31,279529.0,13.3294,13.3621,13.3131,13.3376,279529.0
2019-08-12 14:30:00,16.32,16.33,16.26,16.28,300202.0,13.3458,13.354,13.2967,13.3131,300202.0
2019-08-12 15:00:00,16.28,16.34,16.27,16.34,358048.0,13.3131,13.3621,13.3049,13.3621,358048.0
2019-08-12 15:30:00,16.33,16.35,16.31,16.32,358994.0,13.354,13.3703,13.3376,13.3458,358994.0
2019-08-13 09:30:00,16.26,16.51,16.23,16.47,579731.0,13.2967,13.5011,13.2722,13.4684,579731.0
2019-08-13 10:00:00,16.48,16.6,16.4,16.57,355483.0,13.4766,13.5747,13.4112,13.5502,355483.0
2019-08-13 10:30:00,16.57,16.59,16.47,16.48,260413.0,13.5502,13.5666,13.4684,13.4766,260413.0
2019-08-13 11:00:00,16.48,16.52,16.43,16.48,223719.0,13.4766,13.5093,13.4357,13.4766,223719.0
2019-08-13 11:30:00,16.47,16.54,16.45,16.54,144103.0,13.4684,13.5257,13.4521,13.5257,144103.0
2019-08-13 12:00:00,16.53,16.57,16.5,16.55,180027.0,13.5175,13.5502,13.493,13.5339,180027.0
2019-08-13 12:30:00,16.55,16.55,16.48,16.5,145290.0,13.5339,13.5339,13.4766,13.493,145290.0
2019-08-13 13:00:00,16.5,16.52,16.45,16.5,162588.0,13.493,13.5093,13.4521,13.493,162588.0
2019-08-13 13:30:00,16.5,16.52,16.48,16.5,161481.0,13.493,13.5093,13.4766,13.493,161481.0
2019-08-13 14:00:00,16.5,16.53,16.48,16.5,207884.0,13.493,13.5175,13.4766,13.493,207884.0
2019-08-13 14:30:00,16.5,16.52,16.48,16.51,249457.0,13.493,13.5093,13.4766,13.5011,249457.0
2019-08-13 15:00:00,16.51,16.52,16.48,16.5,282269.0,13.5011,13.5093,13.4766,13.493,282269.0
2019-08-13 15:30:00,16.5,16.52,16.47,16.5,815492.0,13.493,13.5093,13.4684,13.493,815492.0
2019-08-14 09:30:00,16.32,16.36,16.05,16.16,373993.0,13.3458,13.3785,13.125,13.2149,373993.0
2019-08-14 10:00:00,16.16,16.16,16.01,16.12,300459.0,13.2149,13.2149,13.0923,13.1822,300459.0
2019-08-14 10:30:00,16.12,16.14,15.99,16.0,349295.0,13.1822,13.1986,13.0759,13.0841,349295.0
2019-08-14 11:00:00,16.0,16.06,15.98,16.04,555336.0,13.0841,13.1332,13.0677,13.1168,555336.0
2019-08-14 11:30:00,16.04,16.04,15.92,15.99,707983.0,13.1168,13.1168,13.0187,13.0759,707983.0
2019-08-14 12:00:00,15.98,15.99,15.93,15.94,391286.0,13.0677,13.0759,13.0268,13.035,391286.0
2019-08-14 12:30:00,15.94,15.95,15.78,15.81,1253134.0,13.035,13.0432,12.9042,12.9287,1253134.0
2019-08-14 13:00:00,15.8,15.9,15.78,15.87,435817.0,12.9205,13.0023,12.9042,12.9778,435817.0
2019-08-14 13:30:00,15.88,15.93,15.86,15.89,311286.0,12.986,13.0268,12.9696,12.9941,311286.0
2019-08-14 14:00:00,15.89,15.91,15.85,15.89,318797.0,12.9941,13.0105,12.9614,12.9941,318797.0
2019-08-14 14:30:00,15.89,15.9,15.83,15.89,436197.0,12.9941,13.0023,12.9451,12.9941,436197.0
2019-08-14 15:00:00,15.89,15.95,15.84,15.89,591448.0,12.9941,13.0432,12.9533,12.9941,591448.0
2019-08-14 15:30:00,15.89,15.89,15.81,15.84,1341025.0,12.9941,12.9941,12.9287,12.9533,1341025.0
2019-08-15 09:30:00,15.8,15.87,15.68,15.73,708632.0,12.9205,12.9778,12.8224,12.8633,708632.0
2019-08-15 10:00:00,15.72,15.78,15.66,15.66,508408.0,12.8551,12.9042,12.8061,12.8061,508408.0
2019-08-15 10:30:00,15.66,15.81,15.65,15.74,604621.0,12.8061,12.9287,12.7979,12.8715,604621.0
2019-08-15 11:00:00,15.73,15.74,15.64,15.66,647762.0,12.8633,12.8715,12.7897,12.8061,647762.0
2019-08-15 11:30:00,15.66,15.68,15.61,15.67,373654.0,12.8061,12.8224,12.7652,12.8142,373654.0
2019-08-15 12:00:00,15.67,15.71,15.63,15.63,243205.0,12.8142,12.8469,12.7815,12.7815,243205.0
2019-08-15 12:30:00,15.63,15.67,15.61,15.64,292089.0,12.7815,12.8142,12.7652,12.7897,292089.0
2019-08-15 13:00:00,15.64,15.66,15.62,15.65,271182.0,12.7897,12.8061,12.7733,12.7979,271182.0
2019-08-15 13:30:00,15.64,15.65,15.52,15.53,1337781.0,12.7897,12.7979,12.6916,12.6997,1337781.0
2019-08-15 14:00:00,15.52,15.62,15.51,15.57,1517326.0,12.6916,12.7733,12.6834,12.7325,1517326.0
2019-08-15 14:30:00,15.57,15.6,15.54,15.6,220676.0,12.7325,12.757,12.7079,12.757,220676.0
2019-08-15 15:00:00,15.6,15.65,15.59,15.6,338163.0,12.757,12.7979,12.7488,12.757,338163.0
2019-08-15 15:30:00,15.6,15.66,15.58,15.59,1586947.0,12.757,12.8061,12.7406,12.7488,1586947.0
2019-08-16 09:30:00,15.66,15.75,15.59,15.71,1038741.0,12.8061,12.8797,12.7488,12.8469,1038741.0
2019-08-16 10:00:00,15.71,15.79,15.69,15.78,852233.0,12.8469,12.9124,12.8306,12.9042,852233.0
2019-08-16 10:30:00,15.78,15.83,15.69,15.82,466946.0,12.9042,12.9451,12.8306,12.9369,466946.0
2019-08-16 11:00:00,15.82,15.82,15.75,15.81,336142.0,12.9369,12.9369,12.8797,12.9287,336142.0
2019-08-16 11:30:00,15.81,15.86,15.8,15.83,224947.0,12.9287,12.9696,12.9205,12.9451,224947.0
2019-08-16 12:00:00,15.84,15.89,15.82,15.86,282694.0,12.9533,12.9941,12.9369,12.9696,282694.0
2019-08-16 12:30:00,15.87,15.93,15.85,15.9,234594.0,12.9778,13.0268,12.9614,13.0023,234594.0
2019-08-16 13:00:00,15.9,15.92,15.88,15.92,310433.0,13.0023,13.0187,12.986,13.0187,310433.0
2019-08-16 13:30:00,15.92,15.93,15.9,15.91,191536.0,13.0187,13.0268,13.0023,13.0105,191536.0
2019-08-16 14:00:00,15.91,15.93,15.89,15.9,200068.0,13.0105,13.0268,12.9941,13.0023,200068.0
2019-08-16 14:30:00,15.9,15.91,15.86,15.89,232321.0,13.0023,13.0105,12.9696,12.9941,232321.0
2019-08-16 15:00:00,15.88,15.9,15.87,15.88,328955.0,12.986,13.0023,12.9778,12.986,328955.0
2019-08-16 15:30:00,15.88,15.9,15.85,15.85,746522.0,12.986,13.0023,12.9614,12.9614,746522.0
2019-08-19 09:30:00,16.04,16.06,15.95,16.0,227561.0,13.1168,13.1332,13.0432,13.0841,227561.0
2019-08-19 10:00:00,16.0,16.04,15.97,15.99,487519.0,13.0841,13.1168,13.0596,13.0759,487519.0
2019-08-19 10:30:00,15.99,16.04,15.97,16.04,399802.0,13.0759,13.1168,13.0596,13.1168,399802.0
2019-08-19 11:00:00,16.04,16.06,16.0,16.0,208291.0,13.1168,13.1332,13.0841,13.0841,208291.0
2019-08-19 11:30:00,16.01,16.05,15.95,15.97,369195.0,13.0923,13.125,13.0432,13.0596,369195.0
2019-08-19 12:00:00,15.97,16.0,15.96,15.97,162172.0,13.0596,13.0841,13.0514,13.0596,162172.0
2019-08-19 12:30:00,15.97,16.04,15.96,16.01,172005.0,13.0596,13.1168,13.0514,13.0923,172005.0
2019-08-19 13:00:00,16.01,16.04,16.0,16.02,122802.0,13.0923,13.1168,13.0841,13.1004,122802.0
2019-08-19 13:30:00,16.03,16.04,15.99,15.99,143387.0,13.1086,13.1168,13.0759,13.0759,143387.0
2019-08-19 14:00:00,16.0,16.01,15.98,16.0,292811.0,13.0841,13.0923,13.0677,13.0841,292811.0
2019-08-19 14:30:00,16.0,16.02,15.96,16.01,308934.0,13.0841,13.1004,13.0514,13.0923,308934.0
2019-08-19 15:00:00,16.01,16.03,15.99,16.0,290042.0,13.0923,13.1086,13.0759,13.0841,290042.0
2019-08-19 15:30:00,16.0,16.04,15.98,15.99,585176.0,13.0841,13.1168,13.0677,13.0759,585176.0
2019-08-20 09:30:00,15.93,15.96,15.88,15.94,612043.0,13.0268,13.0514,12.986,13.035,612043.0
2019-08-20 10:00:00,15.93,16.0,15.91,15.96,306193.0,13.0268,13.0841,13.0105,13.0514,306193.0
2019-08-20 10:30:00,15.96,15.99,15.92,15.98,257988.0,13.0514,13.0759,13.0187,13.0677,257988.0
2019-08-20 11:00:00,15.97,15.98,15.9,15.92,229701.0,13.0596,13.0677,13.0023,13.0187,229701.0
2019-08-20 11:30:00,15.92,15.92,15.87,15.88,236954.0,13.0187,13.0187,12.9778,12.986,236954.0
2019-08-20 12:00:00,15.88,15.93,15.87,15.92,190523.0,12.986,13.0268,12.9778,13.0187,190523.0
2019-08-20 12:30:00,15.92,15.93,15.89,15.9,130440.0,13.0187,13.0268,12.9941,13.0023,130440.0
2019-08-20 13:00:00,15.9,15.94,15.9,15.94,213063.0,13.0023,13.035,13.0023,13.035,213063.0
2019-08-20 13:30:00,15.94,16.01,15.93,15.99,537749.0,13.035,13.0923,13.0268,13.0759,537749.0
2019-08-20 14:00:00,15.99,15.99,15.96,15.98,247578.0,13.0759,13.0759,13.0514,13.0677,247578.0
2019-08-20 14:30:00,15.98,16.01,15.96,15.99,367201.0,13.0677,13.0923,13.0514,13.0759,367201.0
2019-08-20 15:00:00,15.99,16.01,15.97,16.0,428784.0,13.0759,13.0923,13.0596,13.0841,428784.0
2019-08-20 15:30:00,16.0,16.02,15.94,15.95,1701298.0,13.0841,13.1004,13.035,13.0432,1701298.0
2019-08-21 09:30:00,16.09,16.09,15.96,16.0,378331.0,13.1577,13.1577,13.0514,13.0841,378331.0
2019-08-21 10:00:00,16.0,16.04,15.97,16.0,342125.0,13.0841,13.1168,13.0596,13.0841,342125.0
2019-08-21 10:30:00,16.0,16.06,15.95,16.0,466965.0,13.0841,13.1332,13.0432,13.0841,466965.0
2019-08-21 11:00:00,15.99,16.0,15.92,15.96,280077.0,13.0759,13.0841,13.0187,13.0514,280077.0
2019-08-21 11:30:00,15.96,16.03,15.95,16.03,263608.0,13.0514,13.1086,13.0432,13.1086,263608.0
2019-08-21 12:00:00,16.03,16.04,15.96,15.96,361122.0,13.1086,13.1168,13.0514,13.0514,361122.0
2019-08-21 12:30:00,15.96,15.98,15.93,15.94,216111.0,13.0514,13.0677,13.0268,13.035,216111.0
2019-08-21 13:00:00,15.94,15.98,15.93,15.98,255853.0,13.035,13.0677,13.0268,13.0677,255853.0
2019-08-21 13:30:00,15.98,15.99,15.95,15.96,413431.0,13.0677,13.0759,13.0432,13.0514,413431.0
2019-08-21 14:00:00,15.96,15.98,15.91,15.91,228673.0,13.0514,13.0677,13.0105,13.0105,228673.0
2019-08-21 14:30:00,15.92,15.92,15.86,15.9,252690.0,13.0187,13.0187,12.9696,13.0023,252690.0
2019-08-21 15:00:00,15.89,15.94,15.87,15.93,346755.0,12.9941,13.035,12.9778,13.0268,346755.0
2019-08-21 15:30:00,15.94,15.98,15.93,15.94,870765.0,13.035,13.0677,13.0268,13.035,870765.0
2019-08-22 09:30:00,15.91,16.04,15.91,15.99,215118.0,13.0105,13.1168,13.0105,13.0759,215118.0
2019-08-22 10:00:00,15.99,16.02,15.91,15.92,113648.0,13.0759,13.1004,13.0105,13.0187,113648.0
2019-08-22 10:30:00,15.92,15.94,15.81,15.83,212541.0,13.0187,13.035,12.9287,12.9451,212541.0
2019-08-22 11:00:00,15.83,15.92,15.82,15.89,189365.0,12.9451,13.0187,12.9369,12.9941,189365.0
2019-08-22 11:30:00,15.89,15.93,15.88,15.93,103518.0,12.9941,13.0268,12.986,13.0268,103518.0
2019-08-22 12:00:00,15.93,16.0,15.92,15.99,592464.0,13.0268,13.0841,13.0187,13.0759,592464.0
2019-08-22 12:30:00,15.99,16.02,15.98,16.02,192868.0,13.0759,13.1004,13.0677,13.1004,192868.0
2019-08-22 13:00:00,16.02,16.06,16.01,16.03,112100.0,13.1004,13.1332,13.0923,13.1086,112100.0
2019-08-22 13:30:00,16.03,16.04,15.99,16.02,72696.0,13.1086,13.1168,13.0759,13.1004,72696.0
2019-08-22 14:00:00,16.02,16.05,16.0,16.03,262760.0,13.1004,13.125,13.0841,13.1086,262760.0
2019-08-22 14:30:00,16.03,16.07,16.01,16.06,249810.0,13.1086,13.1413,13.0923,13.1332,249810.0
2019-08-22 15:00:00,16.05,16.07,16.04,16.07,299432.0,13.125,13.1413,13.1168,13.1413,299432.0
2019-08-22 15:30:00,16.07,16.11,16.05,16.09,819991.0,13.1413,13.174,13.125,13.1577,819991.0
2019-08-23 09:30:00,16.02,16.02,15.91,15.95,276839.0,13.1004,13.1004,13.0105,13.0432,276839.0
2019-08-23 10:00:00,15.95,16.03,15.93,16.01,219906.0,13.0432,13.1086,13.0268,13.0923,219906.0
2019-08-23 10:30:00,16.0,16.08,16.0,16.05,532677.0,13.0841,13.1495,13.0841,13.125,532677.0
2019-08-23 11:00:00,16.05,16.06,15.86,15.93,1140728.0,13.125,13.1332,12.9696,13.0268,1140728.0
2019-08-23 11:30:00,15.91,15.92,15.74,15.77,834386.0,13.0105,13.0187,12.8715,12.896,834386.0
2019-08-23 12:00:00,15.77,15.86,15.76,15.8,424619.0,12.896,12.9696,12.8878,12.9205,424619.0
2019-08-23 12:30:00,15.81,15.81,15.73,15.76,414676.0,12.9287,12.9287,12.8633,12.8878,414676.0
2019-08-23 13:00:00,15.76,15.79,15.73,15.73,254537.0,12.8878,12.9124,12.8633,12.8633,254537.0
2019-08-23 13:30:00,15.73,15.74,15.67,15.69,261567.0,12.8633,12.8715,12.8142,12.8306,261567.0
2019-08-23 14:00:00,15.69,15.74,15.67,15.72,291674.0,12.8306,12.8715,12.8142,12.8551,291674.0
2019-08-23 14:30:00,15.72,15.78,15.7,15.77,458063.0,12.8551,12.9042,12.8388,12.896,458063.0
2019-08-23 15:00:00,15.76,15.77,15.73,15.74,661239.0,12.8878,12.896,12.8633,12.8715,661239.0
2019-08-23 15:30:00,15.74,15.75,15.65,15.69,1457173.0,12.8715,12.8797,12.7979,12.8306,1457173.0
2019-08-26 09:30:00,15.8,15.94,15.8,15.82,276859.0,12.9205,13.035,12.9205,12.9369,276859.0
2019-08-26 10:00:00,15.81,15.82,15.73,15.77,241926.0,12.9287,12.9369,12.8633,12.896,241926.0
2019-08-26 10:30:00,15.77,15.79,15.74,15.76,261293.0,12.896,12.9124,12.8715,12.8878,261293.0
2019-08-26 11:00:00,15.75,15.79,15.74,15.77,263721.0,12.8797,12.9124,12.8715,12.896,263721.0
2019-08-26 11:30:00,15.77,15.78,15.75,15.76,180953.0,12.896,12.9042,12.8797,12.8878,180953.0
2019-08-26 12:00:00,15.76,15.83,15.74,15.83,258719.0,12.8878,12.9451,12.8715,12.9451,258719.0
2019-08-26 12:30:00,15.83,15.83,15.77,15.79,176142.0,12.9451,12.9451,12.896,12.9124,176142.0
2019-08-26 13:00:00,15.79,15.81,15.79,15.79,113993.0,12.9124,12.9287,12.9124,12.9124,113993.0
2019-08-26 13:30:00,15.79,15.8,15.71,15.73,474787.0,12.9124,12.9205,12.8469,12.8633,474787.0
2019-08-26 14:00:00,15.73,15.76,15.71,15.75,325852.0,12.8633,12.8878,12.8469,12.8797,325852.0
2019-08-26 14:30:00,15.75,15.79,15.74,15.79,232010.0,12.8797,12.9124,12.8715,12.9124,232010.0
2019-08-26 15:00:00,15.79,15.81,15.75,15.76,365294.0,12.9124,12.9287,12.8797,12.8878,365294.0
2019-08-26 15:30:00,15.77,15.78,15.74,15.78,931824.0,12.896,12.9042,12.8715,12.9042,931824.0
2019-08-27 09:30:00,15.84,15.94,15.79,15.81,228815.0,12.9533,13.035,12.9124,12.9287,228815.0
2019-08-27 10:00:00,15.81,15.83,15.75,15.76,198253.0,12.9287,12.9451,12.8797,12.8878,198253.0
2019-08-27 10:30:00,15.76,15.8,15.75,15.77,136413.0,12.8878,12.9205,12.8797,12.896,136413.0
2019-08-27 11:00:00,15.77,15.78,15.74,15.76,240290.0,12.896,12.9042,12.8715,12.8878,240290.0
2019-08-27 11:30:00,15.76,15.81,15.75,15.77,197421.0,12.8878,12.9287,12.8797,12.896,197421.0
2019-08-27 12:00:00,15.76,15.78,15.75,15.76,120083.0,12.8878,12.9042,12.8797,12.8878,120083.0
2019-08-27 12:30:00,15.76,15.77,15.68,15.7,692337.0,12.8878,12.896,12.8224,12.8388,692337.0
2019-08-27 13:00:00,15.7,15.8,15.69,15.8,270254.0,12.8388,12.9205,12.8306,12.9205,270254.0
2019-08-27 13:30:00,15.8,15.87,15.79,15.81,346684.0,12.9205,12.9778,12.9124,12.9287,346684.0
2019-08-27 14:00:00,15.8,15.82,15.77,15.79,240051.0,12.9205,12.9369,12.896,12.9124,240051.0
2019-08-27 14:30:00,15.79,15.83,15.75,15.82,343785.0,12.9124,12.9451,12.8797,12.9369,343785.0
2019-08-27 15:00:00,15.82,15.85,15.79,15.79,403587.0,12.9369,12.9614,12.9124,12.9124,403587.0
2019-08-27 15:30:00,15.79,15.8,15.74,15.74,1269435.0,12.9124,12.9205,12.8715,12.8715,1269435.0
2019-08-28 09:30:00,15.72,15.86,15.7,15.86,724507.0,12.8551,12.9696,12.8388,12.9696,724507.0
2019-08-28 10:00:00,15.86,15.88,15.74,15.79,555464.0,12.9696,12.986,12.8715,12.9124,555464.0
2019-08-28 10:30:00,15.79,15.87,15.79,15.87,271542.0,12.9124,12.9778,12.9124,12.9778,271542.0
2019-08-28 11:00:00,15.86,15.9,15.83,15.88,303055.0,12.9696,13.0023,12.9451,12.986,303055.0
2019-08-28 11:30:00,15.88,15.91,15.83,15.84,283455.0,12.986,13.0105,12.9451,12.9533,283455.0
2019-08-28 12:00:00,15.84,15.87,15.81,15.84,930708.0,12.9533,12.9778,12.9287,12.9533,930708.0
2019-08-28 12:30:00,15.84,15.87,15.81,15.87,249997.0,12.9533,12.9778,12.9287,12.9778,249997.0
2019-08-28 13:00:00,15.87,15.87,15.82,15.87,183765.0,12.9778,12.9778,12.9369,12.9778,183765.0
2019-08-28 13:30:00,15.87,15.9,15.84,15.84,331467.0,12.9778,13.0023,12.9533,12.9533,331467.0
2019-08-28 14:00:00,15.84,15.85,15.79,15.82,1053728.0,12.9533,12.9614,12.9124,12.9369,1053728.0
2019-08-28 14:30:00,15.82,15.84,15.8,15.81,223204.0,12.9369,12.9533,12.9205,12.9287,223204.0
2019-08-28 15:00:00,15.81,15.83,15.78,15.79,332625.0,12.9287,12.9451,12.9042,12.9124,332625.0
2019-08-28 15:30:00,15.79,15.84,15.77,15.78,1137435.0,12.9124,12.9533,12.896,12.9042,1137435.0
2019-08-29 09:30:00,15.94,16.16,15.94,16.13,497322.0,13.035,13.2149,13.035,13.1904,497322.0
2019-08-29 10:00:00,16.12,16.2,16.11,16.13,420123.0,13.1822,13.2476,13.174,13.1904,420123.0
2019-08-29 10:30:00,16.14,16.17,16.1,16.15,296013.0,13.1986,13.2231,13.1659,13.2068,296013.0
2019-08-29 11:00:00,16.14,16.17,16.08,16.09,172553.0,13.1986,13.2231,13.1495,13.1577,172553.0
2019-08-29 11:30:00,16.09,16.13,16.08,16.12,272124.0,13.1577,13.1904,13.1495,13.1822,272124.0
2019-08-29 12:00:00,16.12,16.12,16.08,16.11,281955.0,13.1822,13.1822,13.1495,13.174,281955.0
2019-08-29 12:30:00,16.11,16.13,16.08,16.08,392807.0,13.174,13.1904,13.1495,13.1495,392807.0
2019-08-29 13:00:00,16.09,16.09,16.07,16.08,152427.0,13.1577,13.1577,13.1413,13.1495,152427.0
2019-08-29 13:30:00,16.07,16.1,16.05,16.06,208616.0,13.1413,13.1659,13.125,13.1332,208616.0
2019-08-29 14:00:00,16.06,16.07,16.03,16.04,137823.0,13.1332,13.1413,13.1086,13.1168,137823.0
2019-08-29 14:30:00,16.04,16.07,16.02,16.06,245810.0,13.1168,13.1413,13.1004,13.1332,245810.0
2019-08-29 15:00:00,16.05,16.06,16.03,16.04,350298.0,13.125,13.1332,13.1086,13.1168,350298.0
2019-08-29 15:30:00,16.04,16.04,15.96,15.98,1124963.0,13.1168,13.1168,13.0514,13.0677,1124963.0
2019-08-30 09:30:00,16.01,16.09,15.93,16.0,509956.0,13.0923,13.1577,13.0268,13.0841,509956.0
2019-08-30 10:00:00,15.99,16.11,15.98,16.0,231633.0,13.0759,13.174,13.0677,13.0841,231633.0
2019-08-30 10:30:00,16.01,16.06,16.0,16.02,195377.0,13.0923,13.1332,13.0841,13.1004,195377.0
2019-08-30 11:00:00,16.02,16.03,15.97,16.02,266451.0,13.1004,13.1086,13.0596,13.1004,266451.0
2019-08-30 11:30:00,16.02,16.03,15.99,16.0,122379.0,13.1004,13.1086,13.0759,13.0841,122379.0
2019-08-30 12:00:00,16.0,16.03,15.99,16.03,124748.0,13.0841,13.1086,13.0759,13.1086,124748.0
2019-08-30 12:30:00,16.03,16.06,16.01,16.05,182909.0,13.1086,13.1332,13.0923,13.125,182909.0
2019-08-30 13:00:00,16.05,16.07,16.04,16.06,244482.0,13.125,13.1413,13.1168,13.1332,244482.0
2019-08-30 13:30:00,16.07,16.08,16.05,16.05,170374.0,13.1413,13.1495,13.125,13.125,170374.0
2019-08-30 14:00:00,16.06,16.09,16.05,16.07,159148.0,13.1332,13.1577,13.125,13.1413,159148.0
2019-08-30 14:30:00,16.07,16.1,16.05,16.1,232828.0,13.1413,13.1659,13.125,13.1659,232828.0
2019-08-30 15:00:00,16.1,16.14,16.09,16.13,336802.0,13.1659,13.1986,13.1577,13.1904,336802.0
2019-08-30 15:30:00,16.13,16.14,16.04,16.04,1182663.0,13.1904,13.1986,13.1168,13.1168,1182663.0
2019-09-03 09:30:00,15.91,15.96,15.82,15.9,340102.0,13.0105,13.0514,12.9369,13.0023,340102.0
2019-09-03 10:00:00,15.89,15.92,15.85,15.92,366126.0,12.9941,13.0187,12.9614,13.0187,366126.0
2019-09-03 10:30:00,15.92,15.98,15.88,15.97,317370.0,13.0187,13.0677,12.986,13.0596,317370.0
2019-09-03 11:00:00,15.98,16.01,15.93,15.99,350114.0,13.0677,13.0923,13.0268,13.0759,350114.0
2019-09-03 11:30:00,15.98,16.01,15.94,15.95,222552.0,13.0677,13.0923,13.035,13.0432,222552.0
2019-09-03 12:00:00,15.94,16.0,15.94,15.99,142150.0,13.035,13.0841,13.035,13.0759,142150.0
2019-09-03 12:30:00,15.99,16.0,15.95,15.96,213765.0,13.0759,13.0841,13.0432,13.0514,213765.0
2019-09-03 13:00:00,15.96,15.98,15.92,15.94,215654.0,13.0514,13.0677,13.0187,13.035,215654.0
2019-09-03 13:30:00,15.94,15.94,15.91,15.93,194686.0,13.035,13.035,13.0105,13.0268,194686.0
2019-09-03 14:00:00,15.93,15.96,15.92,15.95,234614.0,13.0268,13.0514,13.0187,13.0432,234614.0
2019-09-03 14:30:00,15.95,15.99,15.94,15.99,332397.0,13.0432,13.0759,13.035,13.0759,332397.0
2019-09-03 15:00:00,15.98,15.99,15.94,15.99,271026.0,13.0677,13.0759,13.035,13.0759,271026.0
2019-09-03 15:30:00,15.98,16.04,15.96,16.03,1486388.0,13.0677,13.1168,13.0514,13.1086,1486388.0
2019-09-04 09:30:00,16.16,16.33,16.16,16.29,815349.0,13.2149,13.354,13.2149,13.3212,815349.0
2019-09-04 10:00:00,16.29,16.36,16.2,16.34,759329.0,13.3212,13.3785,13.2476,13.3621,759329.0
2019-09-04 10:30:00,16.34,16.38,16.28,16.36,623034.0,13.3621,13.3948,13.3131,13.3785,623034.0
2019-09-04 11:00:00,16.36,16.38,16.3,16.35,712109.0,13.3785,13.3948,13.3294,13.3703,712109.0
2019-09-04 11:30:00,16.34,16.37,16.31,16.36,287003.0,13.3621,13.3867,13.3376,13.3785,287003.0
2019-09-04 12:00:00,16.36,16.36,16.3,16.36,487131.0,13.3785,13.3785,13.3294,13.3785,487131.0
2019-09-04 12:30:00,16.36,16.38,16.33,16.37,484074.0,13.3785,13.3948,13.354,13.3867,484074.0
2019-09-04 13:00:00,16.37,16.38,16.32,16.36,694956.0,13.3867,13.3948,13.3458,13.3785,694956.0
2019-09-04 13:30:00,16.36,16.38,16.34,16.37,263900.0,13.3785,13.3948,13.3621,13.3867,263900.0
2019-09-04 14:00:00,16.38,16.38,16.28,16.3,595627.0,13.3948,13.3948,13.3131,13.3294,595627.0
2019-09-04 14:30:00,16.3,16.32,16.26,16.29,354017.0,13.3294,13.3458,13.2967,13.3212,354017.0
2019-09-04 15:00:00,16.29,16.3,16.22,16.23,398193.0,13.3212,13.3294,13.264,13.2722,398193.0
2019-09-04 15:30:00,16.23,16.38,16.22,16.33,2366645.0,13.2722,13.3948,13.264,13.354,2366645.0
2019-09-05 09:30:00,16.43,16.49,16.37,16.43,488409.0,13.4357,13.4848,13.3867,13.4357,488409.0
2019-09-05 10:00:00,16.44,16.58,16.42,16.56,636952.0,13.4439,13.5584,13.4275,13.542,636952.0
2019-09-05 10:30:00,16.57,16.61,16.52,16.58,730506.0,13.5502,13.5829,13.5093,13.5584,730506.0
2019-09-05 11:00:00,16.58,16.64,16.53,16.58,745544.0,13.5584,13.6075,13.5175,13.5584,745544.0
2019-09-05 11:30:00,16.58,16.62,16.53,16.57,733964.0,13.5584,13.5911,13.5175,13.5502,733964.0
2019-09-05 12:00:00,16.57,16.58,16.52,16.56,694845.0,13.5502,13.5584,13.5093,13.542,694845.0
2019-09-05 12:30:00,16.55,16.6,16.55,16.59,422184.0,13.5339,13.5747,13.5339,13.5666,422184.0
2019-09-05 13:00:00,16.59,16.62,16.55,16.57,394455.0,13.5666,13.5911,13.5339,13.5502,394455.0
2019-09-05 13:30:00,16.57,16.59,16.53,16.59,421770.0,13.5502,13.5666,13.5175,13.5666,421770.0
2019-09-05 14:00:00,16.58,16.62,16.56,16.57,693678.0,13.5584,13.5911,13.542,13.5502,693678.0
2019-09-05 14:30:00,16.56,16.63,16.54,16.61,671191.0,13.542,13.5993,13.5257,13.5829,671191.0
2019-09-05 15:00:00,16.61,16.66,16.6,16.62,940053.0,13.5829,13.6238,13.5747,13.5911,940053.0
2019-09-05 15:30:00,16.63,16.74,16.6,16.72,3517877.0,13.5993,13.6892,13.5747,13.6729,3517877.0
2019-09-06 09:30:00,16.7,16.78,16.61,16.71,913461.0,13.6565,13.7219,13.5829,13.6647,913461.0
2019-09-06 10:00:00,16.71,16.78,16.69,16.78,458687.0,13.6647,13.7219,13.6483,13.7219,458687.0
2019-09-06 10:30:00,16.78,16.79,16.71,16.77,431449.0,13.7219,13.7301,13.6647,13.7138,431449.0
2019-09-06 11:00:00,16.77,16.77,16.71,16.75,325868.0,13.7138,13.7138,13.6647,13.6974,325868.0
2019-09-06 11:30:00,16.75,16.82,16.74,16.79,470496.0,13.6974,13.7547,13.6892,13.7301,470496.0
2019-09-06 12:00:00,16.78,16.8,16.72,16.73,536700.0,13.7219,13.7383,13.6729,13.6811,536700.0
2019-09-06 12:30:00,16.73,16.74,16.66,16.7,422203.0,13.6811,13.6892,13.6238,13.6565,422203.0
2019-09-06 13:00:00,16.7,16.76,16.7,16.75,429357.0,13.6565,13.7056,13.6565,13.6974,429357.0
2019-09-06 13:30:00,16.75,16.79,16.74,16.78,425696.0,13.6974,13.7301,13.6892,13.7219,425696.0
2019-09-06 14:00:00,16.79,16.79,16.73,16.75,513850.0,13.7301,13.7301,13.6811,13.6974,513850.0
2019-09-06 14:30:00,16.75,16.75,16.67,16.7,429011.0,13.6974,13.6974,13.632,13.6565,429011.0
2019-09-06 15:00:00,16.7,16.74,16.69,16.73,407343.0,13.6565,13.6892,13.6483,13.6811,407343.0
2019-09-06 15:30:00,16.74,16.75,16.66,16.66,1045672.0,13.6892,13.6974,13.6238,13.6238,1045672.0
2019-09-09 09:30:00,16.68,16.72,16.59,16.7,309660.0,13.6402,13.6729,13.5666,13.6565,309660.0
2019-09-09 10:00:00,16.7,16.74,16.64,16.69,258568.0,13.6565,13.6892,13.6075,13.6483,258568.0
2019-09-09 10:30:00,16.69,16.78,16.67,16.77,184456.0,13.6483,13.7219,13.632,13.7138,184456.0
2019-09-09 11:00:00,16.77,16.79,16.71,16.73,384046.0,13.7138,13.7301,13.6647,13.6811,384046.0
2019-09-09 11:30:00,16.73,16.84,16.7,16.84,296035.0,13.6811,13.771,13.6565,13.771,296035.0
2019-09-09 12:00:00,16.84,16.98,16.84,16.91,532011.0,13.771,13.8855,13.771,13.8282,532011.0
2019-09-09 12:30:00,16.91,16.98,16.91,16.96,240784.0,13.8282,13.8855,13.8282,13.8691,240784.0
2019-09-09 13:00:00,16.96,16.98,16.9,16.91,206241.0,13.8691,13.8855,13.8201,13.8282,206241.0
2019-09-09 13:30:00,16.91,16.94,16.88,16.94,215246.0,13.8282,13.8528,13.8037,13.8528,215246.0
2019-09-09 14:00:00,16.94,17.05,16.94,17.05,321727.0,13.8528,13.9427,13.8528,13.9427,321727.0
2019-09-09 14:30:00,17.05,17.09,17.02,17.09,390611.0,13.9427,13.9754,13.9182,13.9754,390611.0
2019-09-09 15:00:00,17.09,17.12,17.07,17.11,532496.0,13.9754,14.0,13.9591,13.9918,532496.0
2019-09-09 15:30:00,17.11,17.14,17.09,17.13,1163560.0,13.9918,14.0163,13.9754,14.0082,1163560.0
2019-09-10 09:30:00,17.13,17.43,17.13,17.42,918287.0,14.0082,14.2535,14.0082,14.2453,918287.0
2019-09-10 10:00:00,17.41,17.44,17.28,17.36,1791402.0,14.2371,14.2617,14.1308,14.1962,1791402.0
2019-09-10 10:30:00,17.36,17.37,17.23,17.24,518276.0,14.1962,14.2044,14.0899,14.0981,518276.0
2019-09-10 11:00:00,17.24,17.32,17.24,17.25,442616.0,14.0981,14.1635,14.0981,14.1063,442616.0
2019-09-10 11:30:00,17.24,17.33,17.24,17.29,547289.0,14.0981,14.1717,14.0981,14.139,547289.0
2019-09-10 12:00:00,17.3,17.34,17.27,17.29,444346.0,14.1472,14.1799,14.1226,14.139,444346.0
2019-09-10 12:30:00,17.29,17.29,17.22,17.23,246203.0,14.139,14.139,14.0818,14.0899,246203.0
2019-09-10 13:00:00,17.23,17.33,17.21,17.31,210785.0,14.0899,14.1717,14.0736,14.1554,210785.0
2019-09-10 13:30:00,17.32,17.38,17.3,17.34,183669.0,14.1635,14.2126,14.1472,14.1799,183669.0
2019-09-10 14:00:00,17.35,17.35,17.31,17.32,189634.0,14.1881,14.1881,14.1554,14.1635,189634.0
2019-09-10 14:30:00,17.32,17.33,17.28,17.29,343086.0,14.1635,14.1717,14.1308,14.139,343086.0
2019-09-10 15:00:00,17.29,17.38,17.28,17.38,324287.0,14.139,14.2126,14.1308,14.2126,324287.0
2019-09-10 15:30:00,17.38,17.43,17.33,17.43,1724777.0,14.2126,14.2535,14.1717,14.2535,1724777.0
2019-09-11 09:30:00,17.5,17.52,17.21,17.43,503414.0,14.3107,14.3271,14.0736,14.2535,503414.0
2019-09-11 10:00:00,17.44,17.59,17.43,17.54,604110.0,14.2617,14.3843,14.2535,14.3434,604110.0
2019-09-11 10:30:00,17.54,17.56,17.49,17.53,419700.0,14.3434,14.3598,14.3025,14.3353,419700.0
2019-09-11 11:00:00,17.53,17.55,17.45,17.46,411259.0,14.3353,14.3516,14.2698,14.278,411259.0
2019-09-11 11:30:00,17.46,17.49,17.43,17.46,348219.0,14.278,14.3025,14.2535,14.278,348219.0
2019-09-11 12:00:00,17.47,17.5,17.39,17.39,434089.0,14.2862,14.3107,14.2208,14.2208,434089.0
2019-09-11 12:30:00,17.39,17.46,17.38,17.44,201134.0,14.2208,14.278,14.2126,14.2617,201134.0
2019-09-11 13:00:00,17.44,17.45,17.35,17.37,312570.0,14.2617,14.2698,14.1881,14.2044,312570.0
2019-09-11 13:30:00,17.37,17.44,17.34,17.42,685309.0,14.2044,14.2617,14.1799,14.2453,685309.0
2019-09-11 14:00:00,17.42,17.45,17.41,17.43,250352.0,14.2453,14.2698,14.2371,14.2535,250352.0
2019-09-11 14:30:00,17.43,17.46,17.4,17.43,199651.0,14.2535,14.278,14.2289,14.2535,199651.0
2019-09-11 15:00:00,17.43,17.45,17.42,17.43,262547.0,14.2535,14.2698,14.2453,14.2535,262547.0
2019-09-11 15:30:00,17.43,17.44,17.38,17.42,1173643.0,14.2535,14.2617,14.2126,14.2453,1173643.0
2019-09-12 09:30:00,17.46,17.51,17.11,17.2,441253.0,14.278,14.3189,13.9918,14.0654,441253.0
2019-09-12 10:00:00,17.2,17.25,17.12,17.16,785078.0,14.0654,14.1063,14.0,14.0327,785078.0
2019-09-12 10:30:00,17.16,17.18,16.96,16.97,964458.0,14.0327,14.049,13.8691,13.8773,964458.0
2019-09-12 11:00:00,16.98,17.04,16.95,17.03,561619.0,13.8855,13.9346,13.861,13.9264,561619.0
2019-09-12 11:30:00,17.03,17.05,17.01,17.05,507404.0,13.9264,13.9427,13.91,13.9427,507404.0
2019-09-12 12:00:00,17.05,17.06,17.01,17.02,198684.0,13.9427,13.9509,13.91,13.9182,198684.0
2019-09-12 12:30:00,17.03,17.05,17.0,17.03,212968.0,13.9264,13.9427,13.9018,13.9264,212968.0
2019-09-12 13:00:00,17.03,17.06,17.01,17.03,361902.0,13.9264,13.9509,13.91,13.9264,361902.0
2019-09-12 13:30:00,17.03,17.07,17.01,17.05,393647.0,13.9264,13.9591,13.91,13.9427,393647.0
2019-09-12 14:00:00,17.05,17.06,17.02,17.04,220407.0,13.9427,13.9509,13.9182,13.9346,220407.0
2019-09-12 14:30:00,17.04,17.07,17.01,17.03,276282.0,13.9346,13.9591,13.91,13.9264,276282.0
2019-09-12 15:00:00,17.04,17.05,17.0,17.02,305080.0,13.9346,13.9427,13.9018,13.9182,305080.0
2019-09-12 15:30:00,17.03,17.12,17.02,17.07,2406056.0,13.9264,14.0,13.9182,13.9591,2406056.0
2019-09-13 09:30:00,17.21,17.47,17.2,17.37,848605.0,14.0736,14.2862,14.0654,14.2044,848605.0
2019-09-13 10:00:00,17.36,17.4,17.25,17.37,1413400.0,14.1962,14.2289,14.1063,14.2044,1413400.0
2019-09-13 10:30:00,17.37,17.41,17.34,17.36,568378.0,14.2044,14.2371,14.1799,14.1962,568378.0
2019-09-13 11:00:00,17.36,17.38,17.27,17.28,287290.0,14.1962,14.2126,14.1226,14.1308,287290.0
2019-09-13 11:30:00,17.29,17.3,17.23,17.25,235057.0,14.139,14.1472,14.0899,14.1063,235057.0
2019-09-13 12:00:00,17.26,17.31,17.25,17.31,407008.0,14.1145,14.1554,14.1063,14.1554,407008.0
2019-09-13 12:30:00,17.31,17.34,17.29,17.32,383101.0,14.1554,14.1799,14.139,14.1635,383101.0
2019-09-13 13:00:00,17.32,17.33,17.26,17.27,325154.0,14.1635,14.1717,14.1145,14.1226,325154.0
2019-09-13 13:30:00,17.27,17.27,17.2,17.25,223177.0,14.1226,14.1226,14.0654,14.1063,223177.0
2019-09-13 14:00:00,17.25,17.25,17.21,17.23,155149.0,14.1063,14.1063,14.0736,14.0899,155149.0
2019-09-13 14:30:00,17.22,17.25,17.21,17.23,183554.0,14.0818,14.1063,14.0736,14.0899,183554.0
2019-09-13 15:00:00,17.23,17.31,17.22,17.3,543126.0,14.0899,14.1554,14.0818,14.1472,543126.0
2019-09-13 15:30:00,17.3,17.37,17.28,17.33,1111631.0,14.1472,14.2044,14.1308,14.1717,1111631.0
2019-09-16 09:30:00,17.22,17.46,17.21,17.38,631949.0,14.0818,14.278,14.0736,14.2126,631949.0
2019-09-16 10:00:00,17.39,17.47,17.3,17.32,466917.0,14.2208,14.2862,14.1472,14.1635,466917.0
2019-09-16 10:30:00,17.32,17.39,17.29,17.37,230257.0,14.1635,14.2208,14.139,14.2044,230257.0
2019-09-16 11:00:00,17.37,17.39,17.35,17.39,344734.0,14.2044,14.2208,14.1881,14.2208,344734.0
2019-09-16 11:30:00,17.38,17.44,17.31,17.32,207271.0,14.2126,14.2617,14.1554,14.1635,207271.0
2019-09-16 12:00:00,17.32,17.35,17.29,17.35,242196.0,14.1635,14.1881,14.139,14.1881,242196.0
2019-09-16 12:30:00,17.35,17.38,17.31,17.34,480199.0,14.1881,14.2126,14.1554,14.1799,480199.0
2019-09-16 13:00:00,17.34,17.37,17.33,17.37,335105.0,14.1799,14.2044,14.1717,14.2044,335105.0
2019-09-16 13:30:00,17.37,17.38,17.34,17.38,272928.0,14.2044,14.2126,14.1799,14.2126,272928.0
2019-09-16 14:00:00,17.38,17.39,17.32,17.38,259569.0,14.2126,14.2208,14.1635,14.2126,259569.0
2019-09-16 14:30:00,17.38,17.46,17.36,17.46,545067.0,14.2126,14.278,14.1962,14.278,545067.0
2019-09-16 15:00:00,17.46,17.46,17.36,17.41,697149.0,14.278,14.278,14.1962,14.2371,697149.0
2019-09-16 15:30:00,17.4,17.42,17.33,17.41,1788955.0,14.2289,14.2453,14.1717,14.2371,1788955.0
2019-09-17 09:30:00,17.38,17.41,17.24,17.31,739209.0,14.2126,14.2371,14.0981,14.1554,739209.0
2019-09-17 10:00:00,17.32,17.35,17.24,17.29,375707.0,14.1635,14.1881,14.0981,14.139,375707.0
2019-09-17 10:30:00,17.29,17.32,17.21,17.22,208300.0,14.139,14.1635,14.0736,14.0818,208300.0
2019-09-17 11:00:00,17.23,17.31,17.22,17.27,419021.0,14.0899,14.1554,14.0818,14.1226,419021.0
2019-09-17 11:30:00,17.27,17.33,17.24,17.32,307704.0,14.1226,14.1717,14.0981,14.1635,307704.0
2019-09-17 12:00:00,17.32,17.34,17.27,17.3,376277.0,14.1635,14.1799,14.1226,14.1472,376277.0
2019-09-17 12:30:00,17.3,17.33,17.25,17.32,278715.0,14.1472,14.1717,14.1063,14.1635,278715.0
2019-09-17 13:00:00,17.32,17.33,17.29,17.3,210771.0,14.1635,14.1717,14.139,14.1472,210771.0
2019-09-17 13:30:00,17.3,17.32,17.25,17.26,236515.0,14.1472,14.1635,14.1063,14.1145,236515.0
2019-09-17 14:00:00,17.26,17.3,17.24,17.27,301611.0,14.1145,14.1472,14.0981,14.1226,301611.0
2019-09-17 14:30:00,17.26,17.31,17.24,17.27,448101.0,14.1145,14.1554,14.0981,14.1226,448101.0
2019-09-17 15:00:00,17.27,17.3,17.24,17.26,695618.0,14.1226,14.1472,14.0981,14.1145,695618.0
2019-09-17 15:30:00,17.26,17.28,17.22,17.25,1504644.0,14.1145,14.1308,14.0818,14.1063,1504644.0
2019-09-18 09:30:00,17.28,17.36,17.22,17.23,263419.0,14.1308,14.1962,14.0818,14.0899,263419.0
2019-09-18 10:00:00,17.22,17.29,17.2,17.23,378180.0,14.0818,14.139,14.0654,14.0899,378180.0
2019-09-18 10:30:00,17.23,17.3,17.23,17.24,311256.0,14.0899,14.1472,14.0899,14.0981,311256.0
2019-09-18 11:00:00,17.24,17.26,17.18,17.19,242162.0,14.0981,14.1145,14.049,14.0572,242162.0
2019-09-18 11:30:00,17.19,17.24,17.18,17.23,272822.0,14.0572,14.0981,14.049,14.0899,272822.0
2019-09-18 12:00:00,17.23,17.29,17.23,17.29,249187.0,14.0899,14.139,14.0899,14.139,249187.0
2019-09-18 12:30:00,17.29,17.31,17.26,17.28,263436.0,14.139,14.1554,14.1145,14.1308,263436.0
2019-09-18 13:00:00,17.28,17.31,17.26,17.28,214000.0,14.1308,14.1554,14.1145,14.1308,214000.0
2019-09-18 13:30:00,17.28,17.34,17.27,17.31,251008.0,14.1308,14.1799,14.1226,14.1554,251008.0
2019-09-18 14:00:00,17.3,17.36,17.26,17.29,256032.0,14.1472,14.1962,14.1145,14.139,256032.0
2019-09-18 14:30:00,17.29,17.3,17.22,17.27,357404.0,14.139,14.1472,14.0818,14.1226,357404.0
2019-09-18 15:00:00,17.27,17.31,17.23,17.31,268000.0,14.1226,14.1554,14.0899,14.1554,268000.0
2019-09-18 15:30:00,17.31,17.35,17.29,17.31,906155.0,14.1554,14.1881,14.139,14.1554,906155.0
2019-09-19 09:30:00,17.33,17.4,17.26,17.29,334373.0,14.1717,14.2289,14.1145,14.139,334373.0
2019-09-19 10:00:00,17.3,17.42,17.28,17.39,312915.0,14.1472,14.2453,14.1308,14.2208,312915.0
2019-09-19 10:30:00,17.39,17.4,17.33,17.33,163515.0,14.2208,14.2289,14.1717,14.1717,163515.0
2019-09-19 11:00:00,17.33,17.42,17.32,17.41,201734.0,14.1717,14.2453,14.1635,14.2371,201734.0
2019-09-19 11:30:00,17.41,17.43,17.39,17.41,131594.0,14.2371,14.2535,14.2208,14.2371,131594.0
2019-09-19 12:00:00,17.41,17.44,17.38,17.38,202965.0,14.2371,14.2617,14.2126,14.2126,202965.0
2019-09-19 12:30:00,17.38,17.41,17.38,17.4,128066.0,14.2126,14.2371,14.2126,14.2289,128066.0
2019-09-19 13:00:00,17.4,17.42,17.36,17.37,124860.0,14.2289,14.2453,14.1962,14.2044,124860.0
2019-09-19 13:30:00,17.36,17.36,17.3,17.3,145469.0,14.1962,14.1962,14.1472,14.1472,145469.0
2019-09-19 14:00:00,17.31,17.32,17.28,17.29,243278.0,14.1554,14.1635,14.1308,14.139,243278.0
2019-09-19 14:30:00,17.29,17.3,17.22,17.26,315250.0,14.139,14.1472,14.0818,14.1145,315250.0
2019-09-19 15:00:00,17.26,17.32,17.23,17.3,353989.0,14.1145,14.1635,14.0899,14.1472,353989.0
2019-09-19 15:30:00,17.3,17.31,17.26,17.28,562236.0,14.1472,14.1554,14.1145,14.1308,562236.0
2019-09-20 09:30:00,17.3,17.38,17.22,17.25,1391252.0,14.1472,14.2126,14.0818,14.1063,1391252.0
2019-09-20 10:00:00,17.25,17.29,17.22,17.29,195745.0,14.1063,14.139,14.0818,14.139,195745.0
2019-09-20 10:30:00,17.29,17.3,17.25,17.27,179903.0,14.139,14.1472,14.1063,14.1226,179903.0
2019-09-20 11:00:00,17.27,17.28,17.16,17.19,276794.0,14.1226,14.1308,14.0327,14.0572,276794.0
2019-09-20 11:30:00,17.19,17.33,17.18,17.33,357485.0,14.0572,14.1717,14.049,14.1717,357485.0
2019-09-20 12:00:00,17.32,17.36,17.31,17.31,286993.0,14.1635,14.1962,14.1554,14.1554,286993.0
2019-09-20 12:30:00,17.32,17.4,17.31,17.39,155366.0,14.1635,14.2289,14.1554,14.2208,155366.0
2019-09-20 13:00:00,17.39,17.4,17.19,17.26,278281.0,14.2208,14.2289,14.0572,14.1145,278281.0
2019-09-20 13:30:00,17.26,17.28,17.23,17.27,232822.0,14.1145,14.1308,14.0899,14.1226,232822.0
2019-09-20 14:00:00,17.27,17.31,17.26,17.29,168170.0,14.1226,14.1554,14.1145,14.139,168170.0
2019-09-20 14:30:00,17.28,17.32,17.24,17.25,215177.0,14.1308,14.1635,14.0981,14.1063,215177.0
2019-09-20 15:00:00,17.25,17.26,17.22,17.23,376862.0,14.1063,14.1145,14.0818,14.0899,376862.0
2019-09-20 15:30:00,17.23,17.32,17.23,17.25,1710839.0,14.0899,14.1635,14.0899,14.1063,1710839.0
2019-09-23 09:30:00,17.04,17.27,17.04,17.21,352119.0,13.9346,14.1226,13.9346,14.0736,352119.0
2019-09-23 10:00:00,17.21,17.23,17.13,17.15,291517.0,14.0736,14.0899,14.0082,14.0245,291517.0
2019-09-23 10:30:00,17.15,17.17,17.11,17.12,234962.0,14.0245,14.0409,13.9918,14.0,234962.0
2019-09-23 11:00:00,17.12,17.22,17.1,17.21,306742.0,14.0,14.0818,13.9836,14.0736,306742.0
2019-09-23 11:30:00,17.22,17.33,17.21,17.3,202441.0,14.0818,14.1717,14.0736,14.1472,202441.0
2019-09-23 12:00:00,17.3,17.35,17.29,17.33,208813.0,14.1472,14.1881,14.139,14.1717,208813.0
2019-09-23 12:30:00,17.34,17.36,17.27,17.29,222438.0,14.1799,14.1962,14.1226,14.139,222438.0
2019-09-23 13:00:00,17.29,17.3,17.24,17.25,216938.0,14.139,14.1472,14.0981,14.1063,216938.0
2019-09-23 13:30:00,17.25,17.28,17.24,17.28,285397.0,14.1063,14.1308,14.0981,14.1308,285397.0
2019-09-23 14:00:00,17.28,17.32,17.27,17.3,250021.0,14.1308,14.1635,14.1226,14.1472,250021.0
2019-09-23 14:30:00,17.3,17.31,17.26,17.29,206646.0,14.1472,14.1554,14.1145,14.139,206646.0
2019-09-23 15:00:00,17.29,17.29,17.25,17.26,454967.0,14.139,14.139,14.1063,14.1145,454967.0
2019-09-23 15:30:00,17.26,17.26,17.22,17.22,1102521.0,14.1145,14.1145,14.0818,14.0818,1102521.0
2019-09-24 09:30:00,17.29,17.35,17.21,17.21,207678.0,14.139,14.1881,14.0736,14.0736,207678.0
2019-09-24 10:00:00,17.22,17.23,17.11,17.11,251974.0,14.0818,14.0899,13.9918,13.9918,251974.0
2019-09-24 10:30:00,17.11,17.12,17.06,17.07,451722.0,13.9918,14.0,13.9509,13.9591,451722.0
2019-09-24 11:00:00,17.07,17.12,17.06,17.11,468274.0,13.9591,14.0,13.9509,13.9918,468274.0
2019-09-24 11:30:00,17.12,17.14,17.07,17.14,372532.0,14.0,14.0163,13.9591,14.0163,372532.0
2019-09-24 12:00:00,17.14,17.17,17.05,17.07,278497.0,14.0163,14.0409,13.9427,13.9591,278497.0
2019-09-24 12:30:00,17.07,17.08,17.01,17.03,301772.0,13.9591,13.9673,13.91,13.9264,301772.0
2019-09-24 13:00:00,17.03,17.05,17.01,17.04,293996.0,13.9264,13.9427,13.91,13.9346,293996.0
2019-09-24 13:30:00,17.04,17.11,17.03,17.05,286596.0,13.9346,13.9918,13.9264,13.9427,286596.0
2019-09-24 14:00:00,17.06,17.11,17.01,17.08,447839.0,13.9509,13.9918,13.91,13.9673,447839.0
2019-09-24 14:30:00,17.07,17.09,17.01,17.03,371368.0,13.9591,13.9754,13.91,13.9264,371368.0
2019-09-24 15:00:00,17.03,17.07,17.0,17.05,567286.0,13.9264,13.9591,13.9018,13.9427,567286.0
2019-09-24 15:30:00,17.04,17.12,17.02,17.1,1529896.0,13.9346,14.0,13.9182,13.9836,1529896.0
2019-09-25 09:30:00,17.13,17.24,17.1,17.13,276466.0,14.0082,14.0981,13.9836,14.0082,276466.0
2019-09-25 10:00:00,17.13,17.16,17.05,17.09,1331228.0,14.0082,14.0327,13.9427,13.9754,1331228.0
2019-09-25 10:30:00,17.09,17.15,17.08,17.13,447245.0,13.9754,14.0245,13.9673,14.0082,447245.0
2019-09-25 11:00:00,17.13,17.18,17.1,17.13,583203.0,14.0082,14.049,13.9836,14.0082,583203.0
2019-09-25 11:30:00,17.13,17.15,17.06,17.1,438590.0,14.0082,14.0245,13.9509,13.9836,438590.0
2019-09-25 12:00:00,17.1,17.15,17.09,17.14,542789.0,13.9836,14.0245,13.9754,14.0163,542789.0
2019-09-25 12:30:00,17.14,17.15,17.12,17.12,331839.0,14.0163,14.0245,14.0,14.0,331839.0
2019-09-25 13:00:00,17.13,17.19,17.12,17.17,378907.0,14.0082,14.0572,14.0,14.0409,378907.0
2019-09-25 13:30:00,17.18,17.23,17.17,17.21,421734.0,14.049,14.0899,14.0409,14.0736,421734.0
2019-09-25 14:00:00,17.21,17.24,17.17,17.19,513853.0,14.0736,14.0981,14.0409,14.0572,513853.0
2019-09-25 14:30:00,17.2,17.21,17.17,17.19,515540.0,14.0654,14.0736,14.0409,14.0572,515540.0
2019-09-25 15:00:00,17.19,17.19,17.14,17.14,677059.0,14.0572,14.0572,14.0163,14.0163,677059.0
2019-09-25 15:30:00,17.14,17.16,17.05,17.06,2045452.0,14.0163,14.0327,13.9427,13.9509,2045452.0
2019-09-26 09:30:00,17.11,17.15,16.98,17.01,500309.0,13.9918,14.0245,13.8855,13.91,500309.0
2019-09-26 10:00:00,17.01,17.02,16.94,16.96,510662.0,13.91,13.9182,13.8528,13.8691,510662.0
2019-09-26 10:30:00,16.96,16.98,16.92,16.94,400651.0,13.8691,13.8855,13.8364,13.8528,400651.0
2019-09-26 11:00:00,16.94,16.94,16.87,16.89,373427.0,13.8528,13.8528,13.7955,13.8119,373427.0
2019-09-26 11:30:00,16.89,16.99,16.88,16.93,500469.0,13.8119,13.8937,13.8037,13.8446,500469.0
2019-09-26 12:00:00,16.93,16.97,16.92,16.95,509661.0,13.8446,13.8773,13.8364,13.861,509661.0
2019-09-26 12:30:00,16.95,16.97,16.9,16.9,379685.0,13.861,13.8773,13.8201,13.8201,379685.0
2019-09-26 13:00:00,16.91,16.91,16.84,16.85,297401.0,13.8282,13.8282,13.771,13.7792,297401.0
2019-09-26 13:30:00,16.85,16.92,16.84,16.91,359261.0,13.7792,13.8364,13.771,13.8282,359261.0
2019-09-26 14:00:00,16.91,16.98,16.89,16.89,475375.0,13.8282,13.8855,13.8119,13.8119,475375.0
2019-09-26 14:30:00,16.89,16.94,16.87,16.88,408808.0,13.8119,13.8528,13.7955,13.8037,408808.0
2019-09-26 15:00:00,16.88,16.92,16.86,16.89,612950.0,13.8037,13.8364,13.7874,13.8119,612950.0
2019-09-26 15:30:00,16.89,16.93,16.84,16.89,1844044.0,13.8119,13.8446,13.771,13.8119,1844044.0
2019-09-27 09:30:00,16.8,17.04,16.72,16.94,403698.0,13.8989,14.0974,13.8327,14.0147,403698.0
2019-09-27 10:00:00,16.94,16.98,16.92,16.96,661282.0,14.0147,14.0478,13.9982,14.0313,661282.0
2019-09-27 10:30:00,16.96,17.0,16.95,16.95,343044.0,14.0313,14.0643,14.023,14.023,343044.0
2019-09-27 11:00:00,16.95,17.08,16.95,17.05,561944.0,14.023,14.1305,14.023,14.1057,561944.0
2019-09-27 11:30:00,17.05,17.07,16.94,17.01,329917.0,14.1057,14.1223,14.0147,14.0726,329917.0
2019-09-27 12:00:00,17.0,17.02,16.94,16.96,281238.0,14.0643,14.0809,14.0147,14.0313,281238.0
2019-09-27 12:30:00,16.96,16.99,16.91,16.92,308556.0,14.0313,14.0561,13.9899,13.9982,308556.0
2019-09-27 13:00:00,16.91,16.98,16.9,16.96,219692.0,13.9899,14.0478,13.9816,14.0313,219692.0
2019-09-27 13:30:00,16.96,16.97,16.9,16.97,428022.0,14.0313,14.0395,13.9816,14.0395,428022.0
2019-09-27 14:00:00,16.96,17.01,16.94,16.98,717072.0,14.0313,14.0726,14.0147,14.0478,717072.0
2019-09-27 14:30:00,16.98,16.99,16.92,16.93,378539.0,14.0478,14.0561,13.9982,14.0064,378539.0
2019-09-27 15:00:00,16.93,16.94,16.89,16.93,554829.0,14.0064,14.0147,13.9733,14.0064,554829.0
2019-09-27 15:30:00,16.93,17.11,16.92,17.11,3095001.0,14.0064,14.1554,13.9982,14.1554,3095001.0
2019-09-30 09:30:00,17.14,17.28,17.13,17.24,1073325.0,14.1802,14.296,14.1719,14.2629,1073325.0
2019-09-30 10:00:00,17.24,17.32,17.24,17.31,443566.0,14.2629,14.3291,14.2629,14.3208,443566.0
2019-09-30 10:30:00,17.32,17.37,17.3,17.35,523623.0,14.3291,14.3705,14.3125,14.3539,523623.0
2019-09-30 11:00:00,17.35,17.42,17.34,17.42,416925.0,14.3539,14.4118,14.3456,14.4118,416925.0
2019-09-30 11:30:00,17.42,17.44,17.4,17.41,350789.0,14.4118,14.4284,14.3953,14.4035,350789.0
2019-09-30 12:00:00,17.42,17.46,17.4,17.42,268682.0,14.4118,14.4449,14.3953,14.4118,268682.0
2019-09-30 12:30:00,17.42,17.44,17.41,17.41,306910.0,14.4118,14.4284,14.4035,14.4035,306910.0
2019-09-30 13:00:00,17.41,17.44,17.41,17.43,304619.0,14.4035,14.4284,14.4035,14.4201,304619.0
2019-09-30 13:30:00,17.43,17.43,17.35,17.35,318334.0,14.4201,14.4201,14.3539,14.3539,318334.0
2019-09-30 14:00:00,17.35,17.38,17.32,17.37,284056.0,14.3539,14.3787,14.3291,14.3705,284056.0
2019-09-30 14:30:00,17.37,17.39,17.36,17.39,261589.0,14.3705,14.387,14.3622,14.387,261589.0
2019-09-30 15:00:00,17.39,17.41,17.34,17.35,341043.0,14.387,14.4035,14.3456,14.3539,341043.0
2019-09-30 15:30:00,17.35,17.38,17.28,17.29,1511873.0,14.3539,14.3787,14.296,14.3043,1511873.0
2019-10-01 09:30:00,17.37,17.39,17.21,17.23,383885.0,14.3705,14.387,14.2381,14.2546,383885.0
2019-10-01 10:00:00,17.23,17.24,17.06,17.1,415886.0,14.2546,14.2629,14.114,14.1471,415886.0
2019-10-01 10:30:00,17.1,17.11,16.98,17.01,349737.0,14.1471,14.1554,14.0478,14.0726,349737.0
2019-10-01 11:00:00,17.0,17.11,16.99,17.09,217427.0,14.0643,14.1554,14.0561,14.1388,217427.0
2019-10-01 11:30:00,17.09,17.14,17.06,17.13,322344.0,14.1388,14.1802,14.114,14.1719,322344.0
2019-10-01 12:00:00,17.12,17.13,17.05,17.09,350066.0,14.1636,14.1719,14.1057,14.1388,350066.0
2019-10-01 12:30:00,17.09,17.13,17.08,17.08,189854.0,14.1388,14.1719,14.1305,14.1305,189854.0
2019-10-01 13:00:00,17.08,17.09,17.03,17.05,163710.0,14.1305,14.1388,14.0892,14.1057,163710.0
2019-10-01 13:30:00,17.05,17.06,16.99,17.0,142855.0,14.1057,14.114,14.0561,14.0643,142855.0
2019-10-01 14:00:00,17.0,17.02,16.97,17.01,288639.0,14.0643,14.0809,14.0395,14.0726,288639.0
2019-10-01 14:30:00,17.01,17.05,17.0,17.02,162259.0,14.0726,14.1057,14.0643,14.0809,162259.0
2019-10-01 15:00:00,17.02,17.04,16.99,17.03,215194.0,14.0809,14.0974,14.0561,14.0892,215194.0
2019-10-01 15:30:00,17.02,17.03,16.97,16.97,952163.0,14.0809,14.0892,14.0395,14.0395,952163.0
2019-10-02 09:30:00,16.87,16.99,16.77,16.82,250245.0,13.9568,14.0561,13.8741,13.9154,250245.0
2019-10-02 10:00:00,16.82,16.93,16.8,16.87,220632.0,13.9154,14.0064,13.8989,13.9568,220632.0
2019-10-02 10:30:00,16.87,16.91,16.79,16.87,297518.0,13.9568,13.9899,13.8906,13.9568,297518.0
2019-10-02 11:00:00,16.86,16.89,16.76,16.78,187175.0,13.9485,13.9733,13.8658,13.8823,187175.0
2019-10-02 11:30:00,16.78,16.8,16.69,16.7,813743.0,13.8823,13.8989,13.8079,13.8162,813743.0
2019-10-02 12:00:00,16.7,16.72,16.67,16.7,299528.0,13.8162,13.8327,13.7913,13.8162,299528.0
2019-10-02 12:30:00,16.7,16.7,16.63,16.67,191836.0,13.8162,13.8162,13.7582,13.7913,191836.0
2019-10-02 13:00:00,16.66,16.71,16.65,16.7,252807.0,13.7831,13.8244,13.7748,13.8162,252807.0
2019-10-02 13:30:00,16.7,16.72,16.67,16.71,293273.0,13.8162,13.8327,13.7913,13.8244,293273.0
2019-10-02 14:00:00,16.71,16.73,16.7,16.7,549881.0,13.8244,13.841,13.8162,13.8162,549881.0
2019-10-02 14:30:00,16.71,16.72,16.67,16.68,363983.0,13.8244,13.8327,13.7913,13.7996,363983.0
2019-10-02 15:00:00,16.67,16.68,16.62,16.64,560673.0,13.7913,13.7996,13.75,13.7665,560673.0
2019-10-02 15:30:00,16.64,16.64,16.58,16.59,2337426.0,13.7665,13.7665,13.7169,13.7251,2337426.0
2019-10-03 09:30:00,16.55,16.57,16.47,16.52,511072.0,13.6921,13.7086,13.6259,13.6672,511072.0
2019-10-03 10:00:00,16.5,16.57,16.32,16.56,744417.0,13.6507,13.7086,13.5018,13.7003,744417.0
2019-10-03 10:30:00,16.56,16.58,16.44,16.5,722260.0,13.7003,13.7169,13.6011,13.6507,722260.0
2019-10-03 11:00:00,16.49,16.62,16.48,16.59,277993.0,13.6424,13.75,13.6341,13.7251,277993.0
2019-10-03 11:30:00,16.58,16.6,16.48,16.5,301016.0,13.7169,13.7334,13.6341,13.6507,301016.0
2019-10-03 12:00:00,16.5,16.55,16.46,16.53,642779.0,13.6507,13.6921,13.6176,13.6755,642779.0
2019-10-03 12:30:00,16.54,16.6,16.53,16.58,148087.0,13.6838,13.7334,13.6755,13.7169,148087.0
2019-10-03 13:00:00,16.59,16.62,16.57,16.62,171445.0,13.7251,13.75,13.7086,13.75,171445.0
2019-10-03 13:30:00,16.62,16.67,16.6,16.63,811501.0,13.75,13.7913,13.7334,13.7582,811501.0
2019-10-03 14:00:00,16.63,16.7,16.61,16.7,508573.0,13.7582,13.8162,13.7417,13.8162,508573.0
2019-10-03 14:30:00,16.7,16.71,16.67,16.7,260173.0,13.8162,13.8244,13.7913,13.8162,260173.0
2019-10-03 15:00:00,16.7,16.7,16.67,16.7,298271.0,13.8162,13.8162,13.7913,13.8162,298271.0
2019-10-03 15:30:00,16.7,16.71,16.65,16.65,1885222.0,13.8162,13.8244,13.7748,13.7748,1885222.0
2019-10-04 09:30:00,16.67,16.76,16.63,16.68,1716717.0,13.7913,13.8658,13.7582,13.7996,1716717.0
2019-10-04 10:00:00,16.68,16.7,16.56,16.61,362236.0,13.7996,13.8162,13.7003,13.7417,362236.0
2019-10-04 10:30:00,16.61,16.63,16.59,16.61,132017.0,13.7417,13.7582,13.7251,13.7417,132017.0
2019-10-04 11:00:00,16.6,16.63,16.57,16.63,154595.0,13.7334,13.7582,13.7086,13.7582,154595.0
2019-10-04 11:30:00,16.63,16.68,16.62,16.63,130811.0,13.7582,13.7996,13.75,13.7582,130811.0
2019-10-04 12:00:00,16.63,16.64,16.53,16.54,222693.0,13.7582,13.7665,13.6755,13.6838,222693.0
2019-10-04 12:30:00,16.55,16.58,16.51,16.51,231972.0,13.6921,13.7169,13.659,13.659,231972.0
2019-10-04 13:00:00,16.51,16.54,16.49,16.53,180075.0,13.659,13.6838,13.6424,13.6755,180075.0
2019-10-04 13:30:00,16.53,16.55,16.51,16.55,217822.0,13.6755,13.6921,13.659,13.6921,217822.0
2019-10-04 14:00:00,16.54,16.55,16.5,16.53,235871.0,13.6838,13.6921,13.6507,13.6755,235871.0
2019-10-04 14:30:00,16.53,16.56,16.5,16.53,277096.0,13.6755,13.7003,13.6507,13.6755,277096.0
2019-10-04 15:00:00,16.53,16.59,16.52,16.57,365881.0,13.6755,13.7251,13.6672,13.7086,365881.0
2019-10-04 15:30:00,16.57,16.64,16.56,16.62,834562.0,13.7086,13.7665,13.7003,13.75,834562.0
2019-10-07 09:30:00,16.61,16.66,16.56,16.64,248019.0,13.7417,13.7831,13.7003,13.7665,248019.0
2019-10-07 10:00:00,16.64,16.7,16.62,16.68,146253.0,13.7665,13.8162,13.75,13.7996,146253.0
2019-10-07 10:30:00,16.68,16.69,16.64,16.66,249340.0,13.7996,13.8079,13.7665,13.7831,249340.0
2019-10-07 11:00:00,16.66,16.71,16.65,16.68,192941.0,13.7831,13.8244,13.7748,13.7996,192941.0
2019-10-07 11:30:00,16.67,16.74,16.66,16.73,329081.0,13.7913,13.8492,13.7831,13.841,329081.0
2019-10-07 12:00:00,16.73,16.76,16.72,16.73,155277.0,13.841,13.8658,13.8327,13.841,155277.0
2019-10-07 12:30:00,16.74,16.77,16.72,16.77,143806.0,13.8492,13.8741,13.8327,13.8741,143806.0
2019-10-07 13:00:00,16.77,16.78,16.73,16.78,216347.0,13.8741,13.8823,13.841,13.8823,216347.0
2019-10-07 13:30:00,16.78,16.84,16.77,16.84,343964.0,13.8823,13.932,13.8741,13.932,343964.0
2019-10-07 14:00:00,16.84,16.93,16.82,16.86,1346210.0,13.932,14.0064,13.9154,13.9485,1346210.0
2019-10-07 14:30:00,16.86,16.87,16.8,16.81,475865.0,13.9485,13.9568,13.8989,13.9072,475865.0
2019-10-07 15:00:00,16.81,16.84,16.79,16.84,495888.0,13.9072,13.932,13.8906,13.932,495888.0
2019-10-07 15:30:00,16.84,16.87,16.81,16.82,1929800.0,13.932,13.9568,13.9072,13.9154,1929800.0
2019-10-08 09:30:00,16.72,16.77,16.62,16.64,668489.0,13.8327,13.8741,13.75,13.7665,668489.0
2019-10-08 10:00:00,16.63,16.64,16.47,16.48,766003.0,13.7582,13.7665,13.6259,13.6341,766003.0
2019-10-08 10:30:00,16.48,16.52,16.43,16.5,284536.0,13.6341,13.6672,13.5928,13.6507,284536.0
2019-10-08 11:00:00,16.5,16.56,16.47,16.48,267011.0,13.6507,13.7003,13.6259,13.6341,267011.0
2019-10-08 11:30:00,16.48,16.56,16.43,16.55,241732.0,13.6341,13.7003,13.5928,13.6921,241732.0
2019-10-08 12:00:00,16.55,16.55,16.49,16.51,151211.0,13.6921,13.6921,13.6424,13.659,151211.0
2019-10-08 12:30:00,16.51,16.55,16.48,16.51,274483.0,13.659,13.6921,13.6341,13.659,274483.0
2019-10-08 13:00:00,16.51,16.54,16.5,16.54,160365.0,13.659,13.6838,13.6507,13.6838,160365.0
2019-10-08 13:30:00,16.54,16.56,16.5,16.5,163701.0,13.6838,13.7003,13.6507,13.6507,163701.0
2019-10-08 14:00:00,16.51,16.53,16.49,16.5,217521.0,13.659,13.6755,13.6424,13.6507,217521.0
2019-10-08 14:30:00,16.51,16.58,16.5,16.53,335109.0,13.659,13.7169,13.6507,13.6755,335109.0
2019-10-08 15:00:00,16.53,16.59,16.51,16.58,276105.0,13.6755,13.7251,13.659,13.7169,276105.0
2019-10-08 15:30:00,16.58,16.6,16.45,16.46,1035915.0,13.7169,13.7334,13.6093,13.6176,1035915.0
2019-10-09 09:30:00,16.53,16.6,16.38,16.43,846606.0,13.6755,13.7334,13.5514,13.5928,846606.0
2019-10-09 10:00:00,16.44,16.48,16.36,16.46,763557.0,13.6011,13.6341,13.5349,13.6176,763557.0
2019-10-09 10:30:00,16.45,16.51,16.44,16.45,653409.0,13.6093,13.659,13.6011,13.6093,653409.0
2019-10-09 11:00:00,16.45,16.47,16.42,16.47,308026.0,13.6093,13.6259,13.5845,13.6259,308026.0
2019-10-09 11:30:00,16.47,16.49,16.42,16.42,167595.0,13.6259,13.6424,13.5845,13.5845,167595.0
2019-10-09 12:00:00,16.43,16.51,16.42,16.48,220180.0,13.5928,13.659,13.5845,13.6341,220180.0
2019-10-09 12:30:00,16.49,16.5,16.47,16.49,168711.0,13.6424,13.6507,13.6259,13.6424,168711.0
2019-10-09 13:00:00,16.49,16.53,16.46,16.48,228472.0,13.6424,13.6755,13.6176,13.6341,228472.0
2019-10-09 13:30:00,16.48,16.56,16.47,16.54,479433.0,13.6341,13.7003,13.6259,13.6838,479433.0
2019-10-09 14:00:00,16.54,16.55,16.5,16.55,270172.0,13.6838,13.6921,13.6507,13.6921,270172.0
2019-10-09 14:30:00,16.55,16.58,16.54,16.57,175869.0,13.6921,13.7169,13.6838,13.7086,175869.0
2019-10-09 15:00:00,16.57,16.58,16.53,16.55,299405.0,13.7086,13.7169,13.6755,13.6921,299405.0
2019-10-09 15:30:00,16.55,16.56,16.43,16.44,1234540.0,13.6921,13.7003,13.5928,13.6011,1234540.0
2019-10-10 09:30:00,16.52,16.58,16.45,16.54,448956.0,13.6672,13.7169,13.6093,13.6838,448956.0
2019-10-10 10:00:00,16.55,16.59,16.51,16.59,489194.0,13.6921,13.7251,13.659,13.7251,489194.0
2019-10-10 10:30:00,16.59,16.65,16.56,16.64,143209.0,13.7251,13.7748,13.7003,13.7665,143209.0
2019-10-10 11:00:00,16.65,16.66,16.56,16.57,188097.0,13.7748,13.7831,13.7003,13.7086,188097.0
2019-10-10 11:30:00,16.56,16.59,16.54,16.56,234016.0,13.7003,13.7251,13.6838,13.7003,234016.0
2019-10-10 12:00:00,16.56,16.58,16.53,16.56,145548.0,13.7003,13.7169,13.6755,13.7003,145548.0
2019-10-10 12:30:00,16.55,16.56,16.51,16.54,139891.0,13.6921,13.7003,13.659,13.6838,139891.0
2019-10-10 13:00:00,16.54,16.55,16.52,16.52,97781.0,13.6838,13.6921,13.6672,13.6672,97781.0
2019-10-10 13:30:00,16.52,16.56,16.5,16.54,119554.0,13.6672,13.7003,13.6507,13.6838,119554.0
2019-10-10 14:00:00,16.54,16.54,16.43,16.49,468217.0,13.6838,13.6838,13.5928,13.6424,468217.0
2019-10-10 14:30:00,16.48,16.51,16.45,16.49,134274.0,13.6341,13.659,13.6093,13.6424,134274.0
2019-10-10 15:00:00,16.5,16.56,16.48,16.55,185163.0,13.6507,13.7003,13.6341,13.6921,185163.0
2019-10-10 15:30:00,16.55,16.58,16.5,16.52,1072266.0,13.6921,13.7169,13.6507,13.6672,1072266.0
2019-10-11 09:30:00,16.69,16.85,16.64,16.8,702981.0,13.8079,13.9402,13.7665,13.8989,702981.0
2019-10-11 10:00:00,16.8,16.89,16.77,16.89,283734.0,13.8989,13.9733,13.8741,13.9733,283734.0
2019-10-11 10:30:00,16.89,16.95,16.86,16.92,209225.0,13.9733,14.023,13.9485,13.9982,209225.0
2019-10-11 11:00:00,16.92,17.02,16.91,17.01,340707.0,13.9982,14.0809,13.9899,14.0726,340707.0
2019-10-11 11:30:00,17.01,17.05,16.94,16.96,268162.0,14.0726,14.1057,14.0147,14.0313,268162.0
2019-10-11 12:00:00,16.97,16.97,16.87,16.89,242951.0,14.0395,14.0395,13.9568,13.9733,242951.0
2019-10-11 12:30:00,16.89,16.9,16.77,16.79,509780.0,13.9733,13.9816,13.8741,13.8906,509780.0
2019-10-11 13:00:00,16.79,16.8,16.74,16.75,906504.0,13.8906,13.8989,13.8492,13.8575,906504.0
2019-10-11 13:30:00,16.76,16.78,16.73,16.75,592538.0,13.8658,13.8823,13.841,13.8575,592538.0
2019-10-11 14:00:00,16.75,16.76,16.73,16.76,397864.0,13.8575,13.8658,13.841,13.8658,397864.0
2019-10-11 14:30:00,16.75,16.79,16.74,16.75,646751.0,13.8575,13.8906,13.8492,13.8575,646751.0
2019-10-11 15:00:00,16.74,16.79,16.73,16.75,727418.0,13.8492,13.8906,13.841,13.8575,727418.0
2019-10-11 15:30:00,16.76,16.76,16.63,16.66,1302430.0,13.8658,13.8658,13.7582,13.7831,1302430.0
2019-10-14 09:30:00,16.59,16.62,16.23,16.28,730827.0,13.7251,13.75,13.4273,13.4687,730827.0
2019-10-14 10:00:00,16.28,16.29,16.16,16.19,326886.0,13.4687,13.477,13.3694,13.3942,326886.0
2019-10-14 10:30:00,16.19,16.28,16.19,16.26,240310.0,13.3942,13.4687,13.3942,13.4521,240310.0
2019-10-14 11:00:00,16.25,16.37,16.21,16.36,245220.0,13.4439,13.5431,13.4108,13.5349,245220.0
2019-10-14 11:30:00,16.35,16.44,16.35,16.41,104205.0,13.5266,13.6011,13.5266,13.5762,104205.0
2019-10-14 12:00:00,16.41,16.48,16.41,16.44,115877.0,13.5762,13.6341,13.5762,13.6011,115877.0
2019-10-14 12:30:00,16.44,16.44,16.37,16.39,626899.0,13.6011,13.6011,13.5431,13.5597,626899.0
2019-10-14 13:00:00,16.39,16.42,16.36,16.41,198256.0,13.5597,13.5845,13.5349,13.5762,198256.0
2019-10-14 13:30:00,16.41,16.42,16.37,16.42,143471.0,13.5762,13.5845,13.5431,13.5845,143471.0
2019-10-14 14:00:00,16.42,16.43,16.38,16.39,320023.0,13.5845,13.5928,13.5514,13.5597,320023.0
2019-10-14 14:30:00,16.4,16.41,16.38,16.39,151014.0,13.568,13.5762,13.5514,13.5597,151014.0
2019-10-14 15:00:00,16.39,16.4,16.37,16.39,248580.0,13.5597,13.568,13.5431,13.5597,248580.0
2019-10-14 15:30:00,16.39,16.39,16.29,16.3,1342257.0,13.5597,13.5597,13.477,13.4852,1342257.0
2019-10-15 09:30:00,16.38,16.38,16.3,16.35,326485.0,13.5514,13.5514,13.4852,13.5266,326485.0
2019-10-15 10:00:00,16.35,16.42,16.3,16.4,459969.0,13.5266,13.5845,13.4852,13.568,459969.0
2019-10-15 10:30:00,16.41,16.49,16.39,16.45,425815.0,13.5762,13.6424,13.5597,13.6093,425815.0
2019-10-15 11:00:00,16.45,16.48,16.42,16.46,277894.0,13.6093,13.6341,13.5845,13.6176,277894.0
2019-10-15 11:30:00,16.46,16.47,16.44,16.46,242574.0,13.6176,13.6259,13.6011,13.6176,242574.0
2019-10-15 12:00:00,16.46,16.49,16.44,16.47,218994.0,13.6176,13.6424,13.6011,13.6259,218994.0
2019-10-15 12:30:00,16.47,16.56,16.47,16.55,208625.0,13.6259,13.7003,13.6259,13.6921,208625.0
2019-10-15 13:00:00,16.55,16.56,16.49,16.5,176126.0,13.6921,13.7003,13.6424,13.6507,176126.0
2019-10-15 13:30:00,16.51,16.52,16.46,16.46,262641.0,13.659,13.6672,13.6176,13.6176,262641.0
2019-10-15 14:00:00,16.46,16.48,16.43,16.46,171696.0,13.6176,13.6341,13.5928,13.6176,171696.0
2019-10-15 14:30:00,16.46,16.47,16.38,16.38,202198.0,13.6176,13.6259,13.5514,13.5514,202198.0
2019-10-15 15:00:00,16.38,16.4,16.36,16.39,321700.0,13.5514,13.568,13.5349,13.5597,321700.0
2019-10-15 15:30:00,16.4,16.42,16.36,16.4,749204.0,13.568,13.5845,13.5349,13.568,749204.0
2019-10-16 09:30:00,16.35,16.56,16.32,16.45,677354.0,13.5266,13.7003,13.5018,13.6093,677354.0
2019-10-16 10:00:00,16.45,16.48,16.43,16.46,363910.0,13.6093,13.6341,13.5928,13.6176,363910.0
2019-10-16 10:30:00,16.46,16.5,16.42,16.43,164111.0,13.6176,13.6507,13.5845,13.5928,164111.0
2019-10-16 11:00:00,16.43,16.44,16.36,16.37,131721.0,13.5928,13.6011,13.5349,13.5431,131721.0
2019-10-16 11:30:00,16.37,16.39,16.3,16.3,365205.0,13.5431,13.5597,13.4852,13.4852,365205.0
2019-10-16 12:00:00,16.31,16.35,16.3,16.34,225460.0,13.4935,13.5266,13.4852,13.5183,225460.0
2019-10-16 12:30:00,16.34,16.35,16.28,16.28,110402.0,13.5183,13.5266,13.4687,13.4687,110402.0
2019-10-16 13:00:00,16.28,16.3,16.23,16.24,225796.0,13.4687,13.4852,13.4273,13.4356,225796.0
2019-10-16 13:30:00,16.23,16.3,16.23,16.28,380566.0,13.4273,13.4852,13.4273,13.4687,380566.0
2019-10-16 14:00:00,16.28,16.32,16.27,16.29,121146.0,13.4687,13.5018,13.4604,13.477,121146.0
2019-10-16 14:30:00,16.29,16.33,16.28,16.33,184881.0,13.477,13.51,13.4687,13.51,184881.0
2019-10-16 15:00:00,16.33,16.34,16.29,16.32,210288.0,13.51,13.5183,13.477,13.5018,210288.0
2019-10-16 15:30:00,16.32,16.35,16.32,16.35,699266.0,13.5018,13.5266,13.5018,13.5266,699266.0
2019-10-17 09:30:00,16.42,16.48,16.28,16.47,497671.0,13.5845,13.6341,13.4687,13.6259,497671.0
2019-10-17 10:00:00,16.48,16.5,16.41,16.48,361494.0,13.6341,13.6507,13.5762,13.6341,361494.0
2019-10-17 10:30:00,16.48,16.48,16.4,16.41,225260.0,13.6341,13.6341,13.568,13.5762,225260.0
2019-10-17 11:00:00,16.41,16.44,16.38,16.43,166279.0,13.5762,13.6011,13.5514,13.5928,166279.0
2019-10-17 11:30:00,16.43,16.44,16.35,16.38,151489.0,13.5928,13.6011,13.5266,13.5514,151489.0
2019-10-17 12:00:00,16.38,16.38,16.33,16.35,250908.0,13.5514,13.5514,13.51,13.5266,250908.0
2019-10-17 12:30:00,16.35,16.37,16.34,16.36,298998.0,13.5266,13.5431,13.5183,13.5349,298998.0
2019-10-17 13:00:00,16.36,16.41,16.35,16.41,216586.0,13.5349,13.5762,13.5266,13.5762,216586.0
2019-10-17 13:30:00,16.41,16.43,16.37,16.38,226435.0,13.5762,13.5928,13.5431,13.5514,226435.0
2019-10-17 14:00:00,16.38,16.45,16.36,16.44,267235.0,13.5514,13.6093,13.5349,13.6011,267235.0
2019-10-17 14:30:00,16.44,16.5,16.44,16.46,327404.0,13.6011,13.6507,13.6011,13.6176,327404.0
2019-10-17 15:00:00,16.46,16.49,16.4,16.41,217825.0,13.6176,13.6424,13.568,13.5762,217825.0
2019-10-17 15:30:00,16.41,16.44,16.38,16.41,795316.0,13.5762,13.6011,13.5514,13.5762,795316.0
2019-10-18 09:30:00,16.37,16.4,16.26,16.3,747745.0,13.5431,13.568,13.4521,13.4852,747745.0
2019-10-18 10:00:00,16.3,16.35,16.28,16.32,325163.0,13.4852,13.5266,13.4687,13.5018,325163.0
2019-10-18 10:30:00,16.31,16.39,16.3,16.39,163190.0,13.4935,13.5597,13.4852,13.5597,163190.0
2019-10-18 11:00:00,16.39,16.42,16.36,16.4,152645.0,13.5597,13.5845,13.5349,13.568,152645.0
2019-10-18 11:30:00,16.39,16.42,16.36,16.38,135898.0,13.5597,13.5845,13.5349,13.5514,135898.0
2019-10-18 12:00:00,16.37,16.4,16.34,16.38,94909.0,13.5431,13.568,13.5183,13.5514,94909.0
2019-10-18 12:30:00,16.37,16.41,16.36,16.4,87661.0,13.5431,13.5762,13.5349,13.568,87661.0
2019-10-18 13:00:00,16.4,16.47,16.4,16.46,109842.0,13.568,13.6259,13.568,13.6176,109842.0
2019-10-18 13:30:00,16.46,16.49,16.44,16.49,289099.0,13.6176,13.6424,13.6011,13.6424,289099.0
2019-10-18 14:00:00,16.49,16.5,16.47,16.48,217591.0,13.6424,13.6507,13.6259,13.6341,217591.0
2019-10-18 14:30:00,16.48,16.48,16.44,16.45,125484.0,13.6341,13.6341,13.6011,13.6093,125484.0
2019-10-18 15:00:00,16.46,16.47,16.42,16.42,359774.0,13.6176,13.6259,13.5845,13.5845,359774.0
2019-10-18 15:30:00,16.43,16.47,16.42,16.44,832318.0,13.5928,13.6259,13.5845,13.6011,832318.0
2019-10-21 09:30:00,16.52,16.78,16.49,16.76,313316.0,13.6672,13.8823,13.6424,13.8658,313316.0
2019-10-21 10:00:00,16.77,16.8,16.63,16.66,232157.0,13.8741,13.8989,13.7582,13.7831,232157.0
2019-10-21 10:30:00,16.66,16.71,16.65,16.67,365299.0,13.7831,13.8244,13.7748,13.7913,365299.0
2019-10-21 11:00:00,16.68,16.71,16.67,16.71,162239.0,13.7996,13.8244,13.7913,13.8244,162239.0
2019-10-21 11:30:00,16.71,16.71,16.67,16.7,167884.0,13.8244,13.8244,13.7913,13.8162,167884.0
2019-10-21 12:00:00,16.7,16.73,16.68,16.73,108182.0,13.8162,13.841,13.7996,13.841,108182.0
2019-10-21 12:30:00,16.72,16.73,16.71,16.71,85079.0,13.8327,13.841,13.8244,13.8244,85079.0
2019-10-21 13:00:00,16.71,16.72,16.68,16.71,251343.0,13.8244,13.8327,13.7996,13.8244,251343.0
2019-10-21 13:30:00,16.71,16.73,16.69,16.71,191908.0,13.8244,13.841,13.8079,13.8244,191908.0
2019-10-21 14:00:00,16.72,16.77,16.71,16.73,264385.0,13.8327,13.8741,13.8244,13.841,264385.0
2019-10-21 14:30:00,16.73,16.76,16.71,16.76,173517.0,13.841,13.8658,13.8244,13.8658,173517.0
2019-10-21 15:00:00,16.75,16.77,16.73,16.76,235513.0,13.8575,13.8741,13.841,13.8658,235513.0
2019-10-21 15:30:00,16.76,16.81,16.74,16.81,1195071.0,13.8658,13.9072,13.8492,13.9072,1195071.0
2019-10-22 09:30:00,16.79,16.79,16.62,16.66,281075.0,13.8906,13.8906,13.75,13.7831,281075.0
2019-10-22 10:00:00,16.66,16.67,16.6,16.64,212319.0,13.7831,13.7913,13.7334,13.7665,212319.0
2019-10-22 10:30:00,16.64,16.66,16.62,16.64,150476.0,13.7665,13.7831,13.75,13.7665,150476.0
2019-10-22 11:00:00,16.64,16.69,16.63,16.69,174002.0,13.7665,13.8079,13.7582,13.8079,174002.0
2019-10-22 11:30:00,16.68,16.71,16.67,16.68,199432.0,13.7996,13.8244,13.7913,13.7996,199432.0
2019-10-22 12:00:00,16.69,16.77,16.68,16.75,260964.0,13.8079,13.8741,13.7996,13.8575,260964.0
2019-10-22 12:30:00,16.75,16.75,16.7,16.71,177046.0,13.8575,13.8575,13.8162,13.8244,177046.0
2019-10-22 13:00:00,16.71,16.74,16.7,16.71,243111.0,13.8244,13.8492,13.8162,13.8244,243111.0
2019-10-22 13:30:00,16.71,16.73,16.7,16.73,272007.0,13.8244,13.841,13.8162,13.841,272007.0
2019-10-22 14:00:00,16.74,16.81,16.73,16.79,496867.0,13.8492,13.9072,13.841,13.8906,496867.0
2019-10-22 14:30:00,16.79,16.81,16.76,16.78,281193.0,13.8906,13.9072,13.8658,13.8823,281193.0
2019-10-22 15:00:00,16.78,16.81,16.75,16.78,314570.0,13.8823,13.9072,13.8575,13.8823,314570.0
2019-10-22 15:30:00,16.79,16.81,16.78,16.78,560822.0,13.8906,13.9072,13.8823,13.8823,560822.0
2019-10-23 09:30:00,16.81,16.91,16.75,16.91,355315.0,13.9072,13.9899,13.8575,13.9899,355315.0
2019-10-23 10:00:00,16.91,16.92,16.78,16.88,423981.0,13.9899,13.9982,13.8823,13.9651,423981.0
2019-10-23 10:30:00,16.88,16.92,16.84,16.91,413103.0,13.9651,13.9982,13.932,13.9899,413103.0
2019-10-23 11:00:00,16.9,16.91,16.83,16.85,133113.0,13.9816,13.9899,13.9237,13.9402,133113.0
2019-10-23 11:30:00,16.85,16.85,16.77,16.79,249232.0,13.9402,13.9402,13.8741,13.8906,249232.0
2019-10-23 12:00:00,16.79,16.83,16.75,16.81,185768.0,13.8906,13.9237,13.8575,13.9072,185768.0
2019-10-23 12:30:00,16.82,16.83,16.74,16.74,163588.0,13.9154,13.9237,13.8492,13.8492,163588.0
2019-10-23 13:00:00,16.75,16.81,16.74,16.77,322614.0,13.8575,13.9072,13.8492,13.8741,322614.0
2019-10-23 13:30:00,16.77,16.78,16.75,16.76,203893.0,13.8741,13.8823,13.8575,13.8658,203893.0
2019-10-23 14:00:00,16.76,16.77,16.72,16.75,386828.0,13.8658,13.8741,13.8327,13.8575,386828.0
2019-10-23 14:30:00,16.74,16.78,16.73,16.75,425596.0,13.8492,13.8823,13.841,13.8575,425596.0
2019-10-23 15:00:00,16.76,16.81,16.75,16.8,404664.0,13.8658,13.9072,13.8575,13.8989,404664.0
2019-10-23 15:30:00,16.8,16.85,16.79,16.84,1498655.0,13.8989,13.9402,13.8906,13.932,1498655.0
2019-10-24 09:30:00,16.9,16.96,16.81,16.86,360439.0,13.9816,14.0313,13.9072,13.9485,360439.0
2019-10-24 10:00:00,16.86,16.86,16.78,16.82,595072.0,13.9485,13.9485,13.8823,13.9154,595072.0
2019-10-24 10:30:00,16.82,16.82,16.74,16.78,391380.0,13.9154,13.9154,13.8492,13.8823,391380.0
2019-10-24 11:00:00,16.78,16.84,16.75,16.84,226037.0,13.8823,13.932,13.8575,13.932,226037.0
2019-10-24 11:30:00,16.84,16.84,16.75,16.79,126673.0,13.932,13.932,13.8575,13.8906,126673.0
2019-10-24 12:00:00,16.78,16.78,16.73,16.75,214701.0,13.8823,13.8823,13.841,13.8575,214701.0
2019-10-24 12:30:00,16.75,16.75,16.72,16.73,109080.0,13.8575,13.8575,13.8327,13.841,109080.0
2019-10-24 13:00:00,16.73,16.75,16.72,16.74,147221.0,13.841,13.8575,13.8327,13.8492,147221.0
2019-10-24 13:30:00,16.74,16.75,16.69,16.72,208463.0,13.8492,13.8575,13.8079,13.8327,208463.0
2019-10-24 14:00:00,16.71,16.74,16.7,16.71,117705.0,13.8244,13.8492,13.8162,13.8244,117705.0
2019-10-24 14:30:00,16.7,16.75,16.7,16.74,238904.0,13.8162,13.8575,13.8162,13.8492,238904.0
2019-10-24 15:00:00,16.73,16.76,16.73,16.75,128979.0,13.841,13.8658,13.841,13.8575,128979.0
2019-10-24 15:30:00,16.75,16.8,16.72,16.79,581472.0,13.8575,13.8989,13.8327,13.8906,581472.0
2019-10-25 09:30:00,16.66,16.72,16.58,16.62,382026.0,13.7831,13.8327,13.7169,13.75,382026.0
2019-10-25 10:00:00,16.62,16.67,16.59,16.64,259216.0,13.75,13.7913,13.7251,13.7665,259216.0
2019-10-25 10:30:00,16.64,16.66,16.6,16.62,194954.0,13.7665,13.7831,13.7334,13.75,194954.0
2019-10-25 11:00:00,16.63,16.73,16.62,16.73,235990.0,13.7582,13.841,13.75,13.841,235990.0
2019-10-25 11:30:00,16.73,16.73,16.68,16.71,151200.0,13.841,13.841,13.7996,13.8244,151200.0
2019-10-25 12:00:00,16.71,16.73,16.7,16.71,96876.0,13.8244,13.841,13.8162,13.8244,96876.0
2019-10-25 12:30:00,16.71,16.72,16.68,16.69,121688.0,13.8244,13.8327,13.7996,13.8079,121688.0
2019-10-25 13:00:00,16.69,16.7,16.65,16.66,145328.0,13.8079,13.8162,13.7748,13.7831,145328.0
2019-10-25 13:30:00,16.66,16.66,16.62,16.64,138718.0,13.7831,13.7831,13.75,13.7665,138718.0
2019-10-25 14:00:00,16.64,16.67,16.64,16.66,140162.0,13.7665,13.7913,13.7665,13.7831,140162.0
2019-10-25 14:30:00,16.65,16.66,16.63,16.64,139954.0,13.7748,13.7831,13.7582,13.7665,139954.0
2019-10-25 15:00:00,16.64,16.67,16.62,16.67,153881.0,13.7665,13.7913,13.75,13.7913,153881.0
2019-10-25 15:30:00,16.67,16.7,16.65,16.67,658926.0,13.7913,13.8162,13.7748,13.7913,658926.0
2019-10-28 09:30:00,16.79,16.82,16.69,16.76,277764.0,13.8906,13.9154,13.8079,13.8658,277764.0
2019-10-28 10:00:00,16.76,16.77,16.73,16.74,131572.0,13.8658,13.8741,13.841,13.8492,131572.0
2019-10-28 10:30:00,16.75,16.8,16.71,16.73,219797.0,13.8575,13.8989,13.8244,13.841,219797.0
2019-10-28 11:00:00,16.72,16.74,16.7,16.73,172149.0,13.8327,13.8492,13.8162,13.841,172149.0
2019-10-28 11:30:00,16.73,16.79,16.72,16.78,168526.0,13.841,13.8906,13.8327,13.8823,168526.0
2019-10-28 12:00:00,16.77,16.83,16.76,16.79,244267.0,13.8741,13.9237,13.8658,13.8906,244267.0
2019-10-28 12:30:00,16.78,16.79,16.72,16.73,233431.0,13.8823,13.8906,13.8327,13.841,233431.0
2019-10-28 13:00:00,16.73,16.74,16.71,16.71,149653.0,13.841,13.8492,13.8244,13.8244,149653.0
2019-10-28 13:30:00,16.71,16.73,16.67,16.71,340792.0,13.8244,13.841,13.7913,13.8244,340792.0
2019-10-28 14:00:00,16.71,16.74,16.7,16.71,166372.0,13.8244,13.8492,13.8162,13.8244,166372.0
2019-10-28 14:30:00,16.71,16.72,16.7,16.71,180429.0,13.8244,13.8327,13.8162,13.8244,180429.0
2019-10-28 15:00:00,16.71,16.75,16.71,16.73,237521.0,13.8244,13.8575,13.8244,13.841,237521.0
2019-10-28 15:30:00,16.73,16.74,16.7,16.7,865248.0,13.841,13.8492,13.8162,13.8162,865248.0
2019-10-29 09:30:00,16.65,16.76,16.62,16.69,253243.0,13.7748,13.8658,13.75,13.8079,253243.0
2019-10-29 10:00:00,16.69,16.77,16.67,16.77,279872.0,13.8079,13.8741,13.7913,13.8741,279872.0
2019-10-29 10:30:00,16.77,16.82,16.76,16.8,295650.0,13.8741,13.9154,13.8658,13.8989,295650.0
2019-10-29 11:00:00,16.8,16.81,16.7,16.73,228083.0,13.8989,13.9072,13.8162,13.841,228083.0
2019-10-29 11:30:00,16.72,16.75,16.7,16.72,379105.0,13.8327,13.8575,13.8162,13.8327,379105.0
2019-10-29 12:00:00,16.72,16.73,16.69,16.71,231727.0,13.8327,13.841,13.8079,13.8244,231727.0
2019-10-29 12:30:00,16.71,16.73,16.7,16.71,180893.0,13.8244,13.841,13.8162,13.8244,180893.0
2019-10-29 13:00:00,16.71,16.73,16.69,16.7,195407.0,13.8244,13.841,13.8079,13.8162,195407.0
2019-10-29 13:30:00,16.7,16.74,16.69,16.7,223493.0,13.8162,13.8492,13.8079,13.8162,223493.0
2019-10-29 14:00:00,16.7,16.71,16.68,16.71,173390.0,13.8162,13.8244,13.7996,13.8244,173390.0
2019-10-29 14:30:00,16.7,16.71,16.68,16.69,174869.0,13.8162,13.8244,13.7996,13.8079,174869.0
2019-10-29 15:00:00,16.69,16.71,16.66,16.66,276017.0,13.8079,13.8244,13.7831,13.7831,276017.0
2019-10-29 15:30:00,16.66,16.67,16.58,16.61,1066260.0,13.7831,13.7913,13.7169,13.7417,1066260.0
2019-10-30 09:30:00,16.56,16.61,16.46,16.46,176630.0,13.7003,13.7417,13.6176,13.6176,176630.0
2019-10-30 10:00:00,16.46,16.46,16.37,16.44,310231.0,13.6176,13.6176,13.5431,13.6011,310231.0
2019-10-30 10:30:00,16.43,16.53,16.43,16.49,123235.0,13.5928,13.6755,13.5928,13.6424,123235.0
2019-10-30 11:00:00,16.49,16.52,16.47,16.52,149940.0,13.6424,13.6672,13.6259,13.6672,149940.0
2019-10-30 11:30:00,16.52,16.54,16.49,16.51,214752.0,13.6672,13.6838,13.6424,13.659,214752.0
2019-10-30 12:00:00,16.5,16.53,16.49,16.53,136923.0,13.6507,13.6755,13.6424,13.6755,136923.0
2019-10-30 12:30:00,16.53,16.58,16.53,16.57,137731.0,13.6755,13.7169,13.6755,13.7086,137731.0
2019-10-30 13:00:00,16.57,16.59,16.54,16.57,110239.0,13.7086,13.7251,13.6838,13.7086,110239.0
2019-10-30 13:30:00,16.56,16.61,16.55,16.57,194186.0,13.7003,13.7417,13.6921,13.7086,194186.0
2019-10-30 14:00:00,16.57,16.62,16.55,16.58,175252.0,13.7086,13.75,13.6921,13.7169,175252.0
2019-10-30 14:30:00,16.58,16.59,16.52,16.58,175014.0,13.7169,13.7251,13.6672,13.7169,175014.0
2019-10-30 15:00:00,16.58,16.62,16.57,16.62,146945.0,13.7169,13.75,13.7086,13.75,146945.0
2019-10-30 15:30:00,16.62,16.66,16.59,16.65,656153.0,13.75,13.7831,13.7251,13.7748,656153.0
2019-10-31 09:30:00,16.63,16.66,16.5,16.51,388026.0,13.7582,13.7831,13.6507,13.659,388026.0
2019-10-31 10:00:00,16.5,16.5,16.39,16.41,387385.0,13.6507,13.6507,13.5597,13.5762,387385.0
2019-10-31 10:30:00,16.41,16.49,16.4,16.48,193823.0,13.5762,13.6424,13.568,13.6341,193823.0
2019-10-31 11:00:00,16.48,16.49,16.42,16.42,171439.0,13.6341,13.6424,13.5845,13.5845,171439.0
2019-10-31 11:30:00,16.42,16.43,16.39,16.4,333106.0,13.5845,13.5928,13.5597,13.568,333106.0
2019-10-31 12:00:00,16.4,16.41,16.34,16.36,305367.0,13.568,13.5762,13.5183,13.5349,305367.0
2019-10-31 12:30:00,16.36,16.38,16.35,16.38,242722.0,13.5349,13.5514,13.5266,13.5514,242722.0
2019-10-31 13:00:00,16.37,16.39,16.35,16.37,168277.0,13.5431,13.5597,13.5266,13.5431,168277.0
2019-10-31 13:30:00,16.37,16.41,16.36,16.4,272780.0,13.5431,13.5762,13.5349,13.568,272780.0
2019-10-31 14:00:00,16.4,16.48,16.38,16.46,654791.0,13.568,13.6341,13.5514,13.6176,654791.0
2019-10-31 14:30:00,16.46,16.46,16.38,16.39,282270.0,13.6176,13.6176,13.5514,13.5597,282270.0
2019-10-31 15:00:00,16.39,16.43,16.38,16.41,296105.0,13.5597,13.5928,13.5514,13.5762,296105.0
2019-10-31 15:30:00,16.42,16.45,16.36,16.38,971942.0,13.5845,13.6093,13.5349,13.5514,971942.0
2019-11-01 09:30:00,16.48,16.66,16.47,16.66,677646.0,13.6341,13.7831,13.6259,13.7831,677646.0
2019-11-01 10:00:00,16.65,16.72,16.63,16.66,642129.0,13.7748,13.8327,13.7582,13.7831,642129.0
2019-11-01 10:30:00,16.67,16.74,16.66,16.73,455520.0,13.7913,13.8492,13.7831,13.841,455520.0
2019-11-01 11:00:00,16.72,16.74,16.63,16.67,832356.0,13.8327,13.8492,13.7582,13.7913,832356.0
2019-11-01 11:30:00,16.67,16.72,16.66,16.66,833634.0,13.7913,13.8327,13.7831,13.7831,833634.0
2019-11-01 12:00:00,16.66,16.67,16.59,16.66,571337.0,13.7831,13.7913,13.7251,13.7831,571337.0
2019-11-01 12:30:00,16.66,16.7,16.64,16.69,136022.0,13.7831,13.8162,13.7665,13.8079,136022.0
2019-11-01 13:00:00,16.69,16.74,16.67,16.71,255218.0,13.8079,13.8492,13.7913,13.8244,255218.0
2019-11-01 13:30:00,16.7,16.73,16.69,16.71,165362.0,13.8162,13.841,13.8079,13.8244,165362.0
2019-11-01 14:00:00,16.71,16.76,16.67,16.7,420554.0,13.8244,13.8658,13.7913,13.8162,420554.0
2019-11-01 14:30:00,16.7,16.71,16.67,16.68,339853.0,13.8162,13.8244,13.7913,13.7996,339853.0
2019-11-01 15:00:00,16.68,16.71,16.67,16.71,603674.0,13.7996,13.8244,13.7913,13.8244,603674.0
2019-11-01 15:30:00,16.71,16.8,16.7,16.76,1578086.0,13.8244,13.8989,13.8162,13.8658,1578086.0
2019-11-04 09:30:00,16.85,16.89,16.81,16.86,563992.0,13.9402,13.9733,13.9072,13.9485,563992.0
2019-11-04 10:00:00,16.86,16.89,16.81,16.86,496316.0,13.9485,13.9733,13.9072,13.9485,496316.0
2019-11-04 10:30:00,16.86,16.91,16.85,16.91,252141.0,13.9485,13.9899,13.9402,13.9899,252141.0
2019-11-04 11:00:00,16.91,16.95,16.89,16.95,238041.0,13.9899,14.023,13.9733,14.023,238041.0
2019-11-04 11:30:00,16.95,16.97,16.93,16.96,244550.0,14.023,14.0395,14.0064,14.0313,244550.0
2019-11-04 12:00:00,16.96,17.04,16.95,17.01,297261.0,14.0313,14.0974,14.023,14.0726,297261.0
2019-11-04 12:30:00,17.0,17.04,16.96,17.03,274010.0,14.0643,14.0974,14.0313,14.0892,274010.0
2019-11-04 13:00:00,17.03,17.03,16.97,17.03,190168.0,14.0892,14.0892,14.0395,14.0892,190168.0
2019-11-04 13:30:00,17.03,17.05,17.01,17.04,192008.0,14.0892,14.1057,14.0726,14.0974,192008.0
2019-11-04 14:00:00,17.05,17.12,17.02,17.11,433119.0,14.1057,14.1636,14.0809,14.1554,433119.0
2019-11-04 14:30:00,17.12,17.12,17.07,17.1,217563.0,14.1636,14.1636,14.1223,14.1471,217563.0
2019-11-04 15:00:00,17.1,17.14,17.09,17.13,438810.0,14.1471,14.1802,14.1388,14.1719,438810.0
2019-11-04 15:30:00,17.13,17.18,17.11,17.14,1025590.0,14.1719,14.2133,14.1554,14.1802,1025590.0
2019-11-05 09:30:00,17.15,17.28,17.13,17.2,1157697.0,14.1884,14.296,14.1719,14.2298,1157697.0
2019-11-05 10:00:00,17.21,17.23,17.14,17.19,1119691.0,14.2381,14.2546,14.1802,14.2215,1119691.0
2019-11-05 10:30:00,17.19,17.51,17.18,17.51,1952428.0,14.2215,14.4863,14.2133,14.4863,1952428.0
2019-11-05 11:00:00,17.51,17.57,17.44,17.52,1315942.0,14.4863,14.5359,14.4284,14.4946,1315942.0
2019-11-05 11:30:00,17.51,17.54,17.43,17.5,780774.0,14.4863,14.5111,14.4201,14.478,780774.0
2019-11-05 12:00:00,17.5,17.52,17.41,17.43,591569.0,14.478,14.4946,14.4035,14.4201,591569.0
2019-11-05 12:30:00,17.44,17.45,17.38,17.39,461363.0,14.4284,14.4366,14.3787,14.387,461363.0
2019-11-05 13:00:00,17.39,17.43,17.37,17.38,495825.0,14.387,14.4201,14.3705,14.3787,495825.0
2019-11-05 13:30:00,17.37,17.45,17.35,17.43,488873.0,14.3705,14.4366,14.3539,14.4201,488873.0
2019-11-05 14:00:00,17.44,17.44,17.34,17.39,593816.0,14.4284,14.4284,14.3456,14.387,593816.0
2019-11-05 14:30:00,17.39,17.55,17.38,17.52,1320227.0,14.387,14.5194,14.3787,14.4946,1320227.0
2019-11-05 15:00:00,17.52,17.53,17.44,17.44,717077.0,14.4946,14.5028,14.4284,14.4284,717077.0
2019-11-05 15:30:00,17.44,17.5,17.42,17.42,2629289.0,14.4284,14.478,14.4118,14.4118,2629289.0
2019-11-06 09:30:00,17.49,17.92,17.41,17.77,1519090.0,14.4697,14.8255,14.4035,14.7014,1519090.0
2019-11-06 10:00:00,17.77,17.87,17.68,17.78,554724.0,14.7014,14.7841,14.6269,14.7097,554724.0
2019-11-06 10:30:00,17.77,17.85,17.64,17.68,529341.0,14.7014,14.7676,14.5938,14.6269,529341.0
2019-11-06 11:00:00,17.68,17.75,17.62,17.69,288351.0,14.6269,14.6848,14.5773,14.6352,288351.0
2019-11-06 11:30:00,17.69,17.72,17.63,17.66,343105.0,14.6352,14.66,14.5856,14.6104,343105.0
2019-11-06 12:00:00,17.66,17.68,17.65,17.65,228954.0,14.6104,14.6269,14.6021,14.6021,228954.0
2019-11-06 12:30:00,17.65,17.71,17.65,17.65,241017.0,14.6021,14.6517,14.6021,14.6021,241017.0
2019-11-06 13:00:00,17.65,17.66,17.5,17.57,2279776.0,14.6021,14.6104,14.478,14.5359,2279776.0
2019-11-06 13:30:00,17.57,17.62,17.48,17.62,475402.0,14.5359,14.5773,14.4615,14.5773,475402.0
2019-11-06 14:00:00,17.62,17.62,17.42,17.45,518556.0,14.5773,14.5773,14.4118,14.4366,518556.0
2019-11-06 14:30:00,17.45,17.46,17.32,17.43,700574.0,14.4366,14.4449,14.3291,14.4201,700574.0
2019-11-06 15:00:00,17.42,17.46,17.36,17.43,454493.0,14.4118,14.4449,14.3622,14.4201,454493.0
2019-11-06 15:30:00,17.42,17.48,17.38,17.43,1551653.0,14.4118,14.4615,14.3787,14.4201,1551653.0
2019-11-07 09:30:00,17.45,17.57,17.44,17.54,589590.0,14.4366,14.5359,14.4284,14.5111,589590.0
2019-11-07 10:00:00,17.53,17.54,17.34,17.4,579606.0,14.5028,14.5111,14.3456,14.3953,579606.0
2019-11-07 10:30:00,17.41,17.43,17.28,17.29,509847.0,14.4035,14.4201,14.296,14.3043,509847.0
2019-11-07 11:00:00,17.29,17.29,17.21,17.26,304380.0,14.3043,14.3043,14.2381,14.2794,304380.0
2019-11-07 11:30:00,17.25,17.29,17.18,17.29,443996.0,14.2712,14.3043,14.2133,14.3043,443996.0
2019-11-07 12:00:00,17.29,17.32,17.23,17.28,630848.0,14.3043,14.3291,14.2546,14.296,630848.0
2019-11-07 12:30:00,17.28,17.29,17.17,17.17,346052.0,14.296,14.3043,14.205,14.205,346052.0
2019-11-07 13:00:00,17.17,17.18,17.13,17.14,274903.0,14.205,14.2133,14.1719,14.1802,274903.0
2019-11-07 13:30:00,17.14,17.14,17.09,17.1,214456.0,14.1802,14.1802,14.1388,14.1471,214456.0
2019-11-07 14:00:00,17.09,17.11,17.04,17.05,514234.0,14.1388,14.1554,14.0974,14.1057,514234.0
2019-11-07 14:30:00,17.04,17.08,16.96,17.06,965682.0,14.0974,14.1305,14.0313,14.114,965682.0
2019-11-07 15:00:00,17.06,17.07,17.01,17.02,345434.0,14.114,14.1223,14.0726,14.0809,345434.0
2019-11-07 15:30:00,17.02,17.03,16.94,16.95,1643976.0,14.0809,14.0892,14.0147,14.023,1643976.0
2019-11-08 09:30:00,16.9,17.06,16.76,16.99,1383702.0,13.9816,14.114,13.8658,14.0561,1383702.0
2019-11-08 10:00:00,16.99,17.11,16.91,17.1,796164.0,14.0561,14.1554,13.9899,14.1471,796164.0
2019-11-08 10:30:00,17.1,17.16,17.04,17.1,819039.0,14.1471,14.1967,14.0974,14.1471,819039.0
2019-11-08 11:00:00,17.1,17.1,17.03,17.04,311306.0,14.1471,14.1471,14.0892,14.0974,311306.0
2019-11-08 11:30:00,17.04,17.18,17.03,17.12,777967.0,14.0974,14.2133,14.0892,14.1636,777967.0
2019-11-08 12:00:00,17.12,17.15,17.11,17.13,216450.0,14.1636,14.1884,14.1554,14.1719,216450.0
2019-11-08 12:30:00,17.12,17.14,17.11,17.14,124206.0,14.1636,14.1802,14.1554,14.1802,124206.0
2019-11-08 13:00:00,17.14,17.17,17.13,17.16,295579.0,14.1802,14.205,14.1719,14.1967,295579.0
2019-11-08 13:30:00,17.16,17.2,17.15,17.2,150643.0,14.1967,14.2298,14.1884,14.2298,150643.0
2019-11-08 14:00:00,17.2,17.2,17.16,17.16,311789.0,14.2298,14.2298,14.1967,14.1967,311789.0
2019-11-08 14:30:00,17.16,17.18,17.15,17.16,310664.0,14.1967,14.2133,14.1884,14.1967,310664.0
2019-11-08 15:00:00,17.16,17.2,17.14,17.17,470396.0,14.1967,14.2298,14.1802,14.205,470396.0
2019-11-08 15:30:00,17.17,17.18,17.13,17.16,1508030.0,14.205,14.2133,14.1719,14.1967,1508030.0
2019-11-11 09:30:00,17.01,17.06,16.86,16.92,931124.0,14.0726,14.114,13.9485,13.9982,931124.0
2019-11-11 10:00:00,16.93,17.03,16.89,17.02,474857.0,14.0064,14.0892,13.9733,14.0809,474857.0
2019-11-11 10:30:00,17.02,17.02,16.91,16.92,292223.0,14.0809,14.0809,13.9899,13.9982,292223.0
2019-11-11 11:00:00,16.92,16.92,16.83,16.83,412427.0,13.9982,13.9982,13.9237,13.9237,412427.0
2019-11-11 11:30:00,16.83,16.88,16.82,16.86,218612.0,13.9237,13.9651,13.9154,13.9485,218612.0
2019-11-11 12:00:00,16.86,16.9,16.81,16.88,277773.0,13.9485,13.9816,13.9072,13.9651,277773.0
2019-11-11 12:30:00,16.89,16.9,16.85,16.87,263814.0,13.9733,13.9816,13.9402,13.9568,263814.0
2019-11-11 13:00:00,16.88,16.88,16.82,16.86,232534.0,13.9651,13.9651,13.9154,13.9485,232534.0
2019-11-11 13:30:00,16.86,16.91,16.83,16.91,209315.0,13.9485,13.9899,13.9237,13.9899,209315.0
2019-11-11 14:00:00,16.91,16.93,16.89,16.93,215380.0,13.9899,14.0064,13.9733,14.0064,215380.0
2019-11-11 14:30:00,16.93,16.97,16.92,16.96,268074.0,14.0064,14.0395,13.9982,14.0313,268074.0
2019-11-11 15:00:00,16.96,17.03,16.96,17.02,417923.0,14.0313,14.0892,14.0313,14.0809,417923.0
2019-11-11 15:30:00,17.02,17.03,16.97,17.03,1437953.0,14.0809,14.0892,14.0395,14.0892,1437953.0
2019-11-12 09:30:00,16.97,17.15,16.97,17.11,584127.0,14.0395,14.1884,14.0395,14.1554,584127.0
2019-11-12 10:00:00,17.11,17.12,17.06,17.09,216003.0,14.1554,14.1636,14.114,14.1388,216003.0
2019-11-12 10:30:00,17.08,17.14,17.05,17.06,207448.0,14.1305,14.1802,14.1057,14.114,207448.0
2019-11-12 11:00:00,17.06,17.08,17.01,17.03,199599.0,14.114,14.1305,14.0726,14.0892,199599.0
2019-11-12 11:30:00,17.03,17.07,16.98,17.0,909609.0,14.0892,14.1223,14.0478,14.0643,909609.0
2019-11-12 12:00:00,17.0,17.0,16.96,16.97,285009.0,14.0643,14.0643,14.0313,14.0395,285009.0
2019-11-12 12:30:00,16.97,16.98,16.93,16.96,262785.0,14.0395,14.0478,14.0064,14.0313,262785.0
2019-11-12 13:00:00,16.96,17.01,16.94,16.95,166079.0,14.0313,14.0726,14.0147,14.023,166079.0
2019-11-12 13:30:00,16.95,16.98,16.94,16.95,248298.0,14.023,14.0478,14.0147,14.023,248298.0
2019-11-12 14:00:00,16.95,16.95,16.87,16.88,195793.0,14.023,14.023,13.9568,13.9651,195793.0
2019-11-12 14:30:00,16.88,16.89,16.84,16.84,205242.0,13.9651,13.9733,13.932,13.932,205242.0
2019-11-12 15:00:00,16.84,16.87,16.84,16.84,213615.0,13.932,13.9568,13.932,13.932,213615.0
2019-11-12 15:30:00,16.84,16.88,16.78,16.8,1442118.0,13.932,13.9651,13.8823,13.8989,1442118.0
2019-11-13 09:30:00,16.7,16.74,16.66,16.68,382954.0,13.8162,13.8492,13.7831,13.7996,382954.0
2019-11-13 10:00:00,16.69,16.73,16.65,16.72,370471.0,13.8079,13.841,13.7748,13.8327,370471.0
2019-11-13 10:30:00,16.72,16.76,16.69,16.73,252510.0,13.8327,13.8658,13.8079,13.841,252510.0
2019-11-13 11:00:00,16.73,16.78,16.71,16.78,146225.0,13.841,13.8823,13.8244,13.8823,146225.0
2019-11-13 11:30:00,16.78,16.78,16.74,16.77,191433.0,13.8823,13.8823,13.8492,13.8741,191433.0
2019-11-13 12:00:00,16.77,16.77,16.74,16.76,108524.0,13.8741,13.8741,13.8492,13.8658,108524.0
2019-11-13 12:30:00,16.76,16.78,16.75,16.78,136157.0,13.8658,13.8823,13.8575,13.8823,136157.0
2019-11-13 13:00:00,16.78,16.8,16.76,16.8,135413.0,13.8823,13.8989,13.8658,13.8989,135413.0
2019-11-13 13:30:00,16.8,16.81,16.75,16.76,344329.0,13.8989,13.9072,13.8575,13.8658,344329.0
2019-11-13 14:00:00,16.77,16.78,16.75,16.77,291201.0,13.8741,13.8823,13.8575,13.8741,291201.0
2019-11-13 14:30:00,16.77,16.82,16.76,16.8,349942.0,13.8741,13.9154,13.8658,13.8989,349942.0
2019-11-13 15:00:00,16.81,16.83,16.79,16.8,266427.0,13.9072,13.9237,13.8906,13.8989,266427.0
2019-11-13 15:30:00,16.8,16.87,16.8,16.85,1626012.0,13.8989,13.9568,13.8989,13.9402,1626012.0
2019-11-14 09:30:00,16.85,16.9,16.79,16.87,616608.0,13.9402,13.9816,13.8906,13.9568,616608.0
2019-11-14 10:00:00,16.87,16.98,16.86,16.96,270747.0,13.9568,14.0478,13.9485,14.0313,270747.0
2019-11-14 10:30:00,16.96,17.05,16.94,17.02,536652.0,14.0313,14.1057,14.0147,14.0809,536652.0
2019-11-14 11:00:00,17.02,17.03,16.98,16.98,255318.0,14.0809,14.0892,14.0478,14.0478,255318.0
2019-11-14 11:30:00,16.98,16.99,16.92,16.96,320626.0,14.0478,14.0561,13.9982,14.0313,320626.0
2019-11-14 12:00:00,16.96,16.99,16.94,16.95,157927.0,14.0313,14.0561,14.0147,14.023,157927.0
2019-11-14 12:30:00,16.95,16.95,16.89,16.92,213275.0,14.023,14.023,13.9733,13.9982,213275.0
2019-11-14 13:00:00,16.92,16.94,16.91,16.93,166141.0,13.9982,14.0147,13.9899,14.0064,166141.0
2019-11-14 13:30:00,16.94,16.96,16.92,16.94,248398.0,14.0147,14.0313,13.9982,14.0147,248398.0
2019-11-14 14:00:00,16.94,16.97,16.92,16.93,212380.0,14.0147,14.0395,13.9982,14.0064,212380.0
2019-11-14 14:30:00,16.93,16.96,16.92,16.96,235678.0,14.0064,14.0313,13.9982,14.0313,235678.0
2019-11-14 15:00:00,16.96,16.96,16.94,16.96,254105.0,14.0313,14.0313,14.0147,14.0313,254105.0
2019-11-14 15:30:00,16.96,17.07,16.94,17.05,1214457.0,14.0313,14.1223,14.0147,14.1057,1214457.0
2019-11-15 09:30:00,17.11,17.22,17.07,17.13,583197.0,14.1554,14.2464,14.1223,14.1719,583197.0
2019-11-15 10:00:00,17.12,17.17,17.07,17.13,358089.0,14.1636,14.205,14.1223,14.1719,358089.0
2019-11-15 10:30:00,17.13,17.16,17.1,17.13,200921.0,14.1719,14.1967,14.1471,14.1719,200921.0
2019-11-15 11:00:00,17.13,17.18,17.11,17.18,122774.0,14.1719,14.2133,14.1554,14.2133,122774.0
2019-11-15 11:30:00,17.18,17.21,17.17,17.2,164741.0,14.2133,14.2381,14.205,14.2298,164741.0
2019-11-15 12:00:00,17.2,17.22,17.19,17.21,118021.0,14.2298,14.2464,14.2215,14.2381,118021.0
2019-11-15 12:30:00,17.2,17.22,17.18,17.18,100497.0,14.2298,14.2464,14.2133,14.2133,100497.0
2019-11-15 13:00:00,17.18,17.18,17.13,17.13,189190.0,14.2133,14.2133,14.1719,14.1719,189190.0
2019-11-15 13:30:00,17.14,17.16,17.11,17.14,124086.0,14.1802,14.1967,14.1554,14.1802,124086.0
2019-11-15 14:00:00,17.14,17.16,17.12,17.13,129287.0,14.1802,14.1967,14.1636,14.1719,129287.0
2019-11-15 14:30:00,17.14,17.15,17.12,17.14,88890.0,14.1802,14.1884,14.1636,14.1802,88890.0
2019-11-15 15:00:00,17.14,17.15,17.12,17.14,189890.0,14.1802,14.1884,14.1636,14.1802,189890.0
2019-11-15 15:30:00,17.14,17.15,17.1,17.14,552691.0,14.1802,14.1884,14.1471,14.1802,552691.0
2019-11-18 09:30:00,17.15,17.18,17.04,17.14,352147.0,14.1884,14.2133,14.0974,14.1802,352147.0
2019-11-18 10:00:00,17.14,17.23,17.13,17.14,254370.0,14.1802,14.2546,14.1719,14.1802,254370.0
2019-11-18 10:30:00,17.14,17.21,17.13,17.21,172502.0,14.1802,14.2381,14.1719,14.2381,172502.0
2019-11-18 11:00:00,17.21,17.25,17.17,17.24,277082.0,14.2381,14.2712,14.205,14.2629,277082.0
2019-11-18 11:30:00,17.24,17.28,17.2,17.28,679646.0,14.2629,14.296,14.2298,14.296,679646.0
2019-11-18 12:00:00,17.28,17.3,17.25,17.26,583084.0,14.296,14.3125,14.2712,14.2794,583084.0
2019-11-18 12:30:00,17.26,17.29,17.24,17.24,295190.0,14.2794,14.3043,14.2629,14.2629,295190.0
2019-11-18 13:00:00,17.25,17.31,17.24,17.28,235246.0,14.2712,14.3208,14.2629,14.296,235246.0
2019-11-18 13:30:00,17.28,17.29,17.25,17.29,167280.0,14.296,14.3043,14.2712,14.3043,167280.0
2019-11-18 14:00:00,17.29,17.3,17.24,17.28,624253.0,14.3043,14.3125,14.2629,14.296,624253.0
2019-11-18 14:30:00,17.28,17.29,17.24,17.27,237772.0,14.296,14.3043,14.2629,14.2877,237772.0
2019-11-18 15:00:00,17.27,17.28,17.22,17.23,244783.0,14.2877,14.296,14.2464,14.2546,244783.0
2019-11-18 15:30:00,17.23,17.25,17.21,17.22,943049.0,14.2546,14.2712,14.2381,14.2464,943049.0
2019-11-19 09:30:00,17.33,17.4,17.25,17.27,877737.0,14.3374,14.3953,14.2712,14.2877,877737.0
2019-11-19 10:00:00,17.27,17.27,17.17,17.21,349912.0,14.2877,14.2877,14.205,14.2381,349912.0
2019-11-19 10:30:00,17.21,17.25,17.19,17.21,286980.0,14.2381,14.2712,14.2215,14.2381,286980.0
2019-11-19 11:00:00,17.21,17.25,17.2,17.23,218884.0,14.2381,14.2712,14.2298,14.2546,218884.0
2019-11-19 11:30:00,17.23,17.25,17.15,17.16,340161.0,14.2546,14.2712,14.1884,14.1967,340161.0
2019-11-19 12:00:00,17.17,17.21,17.15,17.21,245205.0,14.205,14.2381,14.1884,14.2381,245205.0
2019-11-19 12:30:00,17.2,17.22,17.16,17.21,221691.0,14.2298,14.2464,14.1967,14.2381,221691.0
2019-11-19 13:00:00,17.21,17.23,17.2,17.21,123625.0,14.2381,14.2546,14.2298,14.2381,123625.0
2019-11-19 13:30:00,17.21,17.22,17.19,17.2,210990.0,14.2381,14.2464,14.2215,14.2298,210990.0
2019-11-19 14:00:00,17.2,17.22,17.17,17.21,237410.0,14.2298,14.2464,14.205,14.2381,237410.0
2019-11-19 14:30:00,17.21,17.22,17.19,17.21,243818.0,14.2381,14.2464,14.2215,14.2381,243818.0
2019-11-19 15:00:00,17.21,17.22,17.18,17.19,268000.0,14.2381,14.2464,14.2133,14.2215,268000.0
2019-11-19 15:30:00,17.19,17.22,17.17,17.19,791792.0,14.2215,14.2464,14.205,14.2215,791792.0
2019-11-20 09:30:00,17.09,17.11,16.91,16.93,1048176.0,14.1388,14.1554,13.9899,14.0064,1048176.0
2019-11-20 10:00:00,16.94,16.94,16.82,16.89,419773.0,14.0147,14.0147,13.9154,13.9733,419773.0
2019-11-20 10:30:00,16.89,17.01,16.89,17.0,506916.0,13.9733,14.0726,13.9733,14.0643,506916.0
2019-11-20 11:00:00,16.99,17.05,16.98,17.02,1460019.0,14.0561,14.1057,14.0478,14.0809,1460019.0
2019-11-20 11:30:00,17.02,17.03,16.98,17.0,513933.0,14.0809,14.0892,14.0478,14.0643,513933.0
2019-11-20 12:00:00,17.0,17.01,16.98,17.01,228551.0,14.0643,14.0726,14.0478,14.0726,228551.0
2019-11-20 12:30:00,17.01,17.01,16.93,16.96,552950.0,14.0726,14.0726,14.0064,14.0313,552950.0
2019-11-20 13:00:00,16.96,16.96,16.9,16.94,382014.0,14.0313,14.0313,13.9816,14.0147,382014.0
2019-11-20 13:30:00,16.94,16.94,16.82,16.89,1808683.0,14.0147,14.0147,13.9154,13.9733,1808683.0
2019-11-20 14:00:00,16.89,16.99,16.86,16.98,1119600.0,13.9733,14.0561,13.9485,14.0478,1119600.0
2019-11-20 14:30:00,16.98,17.01,16.93,16.95,427774.0,14.0478,14.0726,14.0064,14.023,427774.0
2019-11-20 15:00:00,16.95,16.95,16.87,16.88,574104.0,14.023,14.023,13.9568,13.9651,574104.0
2019-11-20 15:30:00,16.87,16.88,16.78,16.84,1838146.0,13.9568,13.9651,13.8823,13.932,1838146.0
2019-11-21 09:30:00,16.77,16.81,16.6,16.68,415876.0,13.8741,13.9072,13.7334,13.7996,415876.0
2019-11-21 10:00:00,16.68,16.76,16.64,16.68,1077015.0,13.7996,13.8658,13.7665,13.7996,1077015.0
2019-11-21 10:30:00,16.68,16.71,16.64,16.7,493696.0,13.7996,13.8244,13.7665,13.8162,493696.0
2019-11-21 11:00:00,16.7,16.71,16.62,16.68,330229.0,13.8162,13.8244,13.75,13.7996,330229.0
2019-11-21 11:30:00,16.67,16.71,16.66,16.69,163407.0,13.7913,13.8244,13.7831,13.8079,163407.0
2019-11-21 12:00:00,16.69,16.75,16.68,16.73,317326.0,13.8079,13.8575,13.7996,13.841,317326.0
2019-11-21 12:30:00,16.73,16.75,16.69,16.71,174521.0,13.841,13.8575,13.8079,13.8244,174521.0
2019-11-21 13:00:00,16.71,16.74,16.7,16.73,159484.0,13.8244,13.8492,13.8162,13.841,159484.0
2019-11-21 13:30:00,16.73,16.75,16.71,16.71,134938.0,13.841,13.8575,13.8244,13.8244,134938.0
2019-11-21 14:00:00,16.71,16.8,16.7,16.78,697883.0,13.8244,13.8989,13.8162,13.8823,697883.0
2019-11-21 14:30:00,16.77,16.81,16.77,16.8,225374.0,13.8741,13.9072,13.8741,13.8989,225374.0
2019-11-21 15:00:00,16.8,16.8,16.74,16.75,406665.0,13.8989,13.8989,13.8492,13.8575,406665.0
2019-11-21 15:30:00,16.75,16.78,16.74,16.76,861762.0,13.8575,13.8823,13.8492,13.8658,861762.0
2019-11-22 09:30:00,16.83,16.94,16.79,16.91,246218.0,13.9237,14.0147,13.8906,13.9899,246218.0
2019-11-22 10:00:00,16.9,16.91,16.75,16.76,367898.0,13.9816,13.9899,13.8575,13.8658,367898.0
2019-11-22 10:30:00,16.75,16.85,16.75,16.79,304653.0,13.8575,13.9402,13.8575,13.8906,304653.0
2019-11-22 11:00:00,16.79,16.79,16.72,16.76,925139.0,13.8906,13.8906,13.8327,13.8658,925139.0
2019-11-22 11:30:00,16.75,16.93,16.74,16.93,806526.0,13.8575,14.0064,13.8492,14.0064,806526.0
2019-11-22 12:00:00,16.93,17.03,16.92,17.03,354692.0,14.0064,14.0892,13.9982,14.0892,354692.0
2019-11-22 12:30:00,17.02,17.07,17.0,17.07,183127.0,14.0809,14.1223,14.0643,14.1223,183127.0
2019-11-22 13:00:00,17.07,17.07,16.98,16.98,150410.0,14.1223,14.1223,14.0478,14.0478,150410.0
2019-11-22 13:30:00,16.99,17.0,16.93,16.95,190950.0,14.0561,14.0643,14.0064,14.023,190950.0
2019-11-22 14:00:00,16.95,16.97,16.93,16.95,183407.0,14.023,14.0395,14.0064,14.023,183407.0
2019-11-22 14:30:00,16.95,16.98,16.94,16.95,202128.0,14.023,14.0478,14.0147,14.023,202128.0
2019-11-22 15:00:00,16.94,16.96,16.92,16.93,179629.0,14.0147,14.0313,13.9982,14.0064,179629.0
2019-11-22 15:30:00,16.93,16.95,16.91,16.91,599974.0,14.0064,14.023,13.9899,13.9899,599974.0
2019-11-25 09:30:00,16.96,17.11,16.92,17.09,272027.0,14.0313,14.1554,13.9982,14.1388,272027.0
2019-11-25 10:00:00,17.09,17.21,17.09,17.16,262503.0,14.1388,14.2381,14.1388,14.1967,262503.0
2019-11-25 10:30:00,17.16,17.2,17.15,17.16,178826.0,14.1967,14.2298,14.1884,14.1967,178826.0
2019-11-25 11:00:00,17.16,17.19,17.13,17.16,149818.0,14.1967,14.2215,14.1719,14.1967,149818.0
2019-11-25 11:30:00,17.16,17.17,17.11,17.14,178782.0,14.1967,14.205,14.1554,14.1802,178782.0
2019-11-25 12:00:00,17.14,17.16,17.1,17.11,131582.0,14.1802,14.1967,14.1471,14.1554,131582.0
2019-11-25 12:30:00,17.11,17.16,17.1,17.16,135086.0,14.1554,14.1967,14.1471,14.1967,135086.0
2019-11-25 13:00:00,17.16,17.19,17.15,17.18,127263.0,14.1967,14.2215,14.1884,14.2133,127263.0
2019-11-25 13:30:00,17.18,17.19,17.14,17.18,168226.0,14.2133,14.2215,14.1802,14.2133,168226.0
2019-11-25 14:00:00,17.18,17.19,17.14,17.14,219340.0,14.2133,14.2215,14.1802,14.1802,219340.0
2019-11-25 14:30:00,17.14,17.16,17.12,17.14,208004.0,14.1802,14.1967,14.1636,14.1802,208004.0
2019-11-25 15:00:00,17.14,17.16,17.13,17.16,246443.0,14.1802,14.1967,14.1719,14.1967,246443.0
2019-11-25 15:30:00,17.16,17.17,17.13,17.15,1018616.0,14.1967,14.205,14.1719,14.1884,1018616.0
2019-11-26 09:30:00,17.21,17.25,17.13,17.23,271162.0,14.2381,14.2712,14.1719,14.2546,271162.0
2019-11-26 10:00:00,17.23,17.34,17.22,17.33,822096.0,14.2546,14.3456,14.2464,14.3374,822096.0
2019-11-26 10:30:00,17.34,17.36,17.28,17.32,822548.0,14.3456,14.3622,14.296,14.3291,822548.0
2019-11-26 11:00:00,17.32,17.39,17.31,17.37,279762.0,14.3291,14.387,14.3208,14.3705,279762.0
2019-11-26 11:30:00,17.37,17.39,17.35,17.37,486096.0,14.3705,14.387,14.3539,14.3705,486096.0
2019-11-26 12:00:00,17.37,17.42,17.36,17.39,220638.0,14.3705,14.4118,14.3622,14.387,220638.0
2019-11-26 12:30:00,17.39,17.42,17.33,17.33,409709.0,14.387,14.4118,14.3374,14.3374,409709.0
2019-11-26 13:00:00,17.33,17.35,17.29,17.32,276090.0,14.3374,14.3539,14.3043,14.3291,276090.0
2019-11-26 13:30:00,17.32,17.36,17.31,17.34,218371.0,14.3291,14.3622,14.3208,14.3456,218371.0
2019-11-26 14:00:00,17.33,17.37,17.33,17.37,204333.0,14.3374,14.3705,14.3374,14.3705,204333.0
2019-11-26 14:30:00,17.37,17.4,17.35,17.39,300885.0,14.3705,14.3953,14.3539,14.387,300885.0
2019-11-26 15:00:00,17.39,17.44,17.39,17.42,1112616.0,14.387,14.4284,14.387,14.4118,1112616.0
2019-11-26 15:30:00,17.42,17.49,17.41,17.48,2043561.0,14.4118,14.4697,14.4035,14.4615,2043561.0
2019-11-27 09:30:00,17.46,17.61,17.4,17.58,436918.0,14.4449,14.569,14.3953,14.5442,436918.0
2019-11-27 10:00:00,17.59,17.6,17.51,17.57,263868.0,14.5525,14.5607,14.4863,14.5359,263868.0
2019-11-27 10:30:00,17.57,17.66,17.57,17.61,652309.0,14.5359,14.6104,14.5359,14.569,652309.0
2019-11-27 11:00:00,17.62,17.66,17.6,17.64,446571.0,14.5773,14.6104,14.5607,14.5938,446571.0
2019-11-27 11:30:00,17.64,17.64,17.59,17.63,537741.0,14.5938,14.5938,14.5525,14.5856,537741.0
2019-11-27 12:00:00,17.63,17.68,17.62,17.68,339529.0,14.5856,14.6269,14.5773,14.6269,339529.0
2019-11-27 12:30:00,17.68,17.71,17.65,17.66,288058.0,14.6269,14.6517,14.6021,14.6104,288058.0
2019-11-27 13:00:00,17.66,17.72,17.65,17.71,210458.0,14.6104,14.66,14.6021,14.6517,210458.0
2019-11-27 13:30:00,17.71,17.77,17.7,17.77,459304.0,14.6517,14.7014,14.6435,14.7014,459304.0
2019-11-27 14:00:00,17.77,17.77,17.67,17.7,384208.0,14.7014,14.7014,14.6186,14.6435,384208.0
2019-11-27 14:30:00,17.7,17.76,17.69,17.76,431067.0,14.6435,14.6931,14.6352,14.6931,431067.0
2019-11-27 15:00:00,17.76,17.78,17.72,17.77,665903.0,14.6931,14.7097,14.66,14.7014,665903.0
2019-11-27 15:30:00,17.77,17.78,17.73,17.75,973663.0,14.7014,14.7097,14.6683,14.6848,973663.0
2019-11-29 09:30:00,17.7,17.71,17.58,17.65,282485.0,14.6435,14.6517,14.5442,14.6021,282485.0
2019-11-29 10:00:00,17.64,17.65,17.55,17.57,234401.0,14.5938,14.6021,14.5194,14.5359,234401.0
2019-11-29 10:30:00,17.58,17.59,17.5,17.5,174393.0,14.5442,14.5525,14.478,14.478,174393.0
2019-11-29 11:00:00,17.5,17.56,17.48,17.5,313684.0,14.478,14.5276,14.4615,14.478,313684.0
2019-11-29 11:30:00,17.49,17.54,17.47,17.53,281927.0,14.4697,14.5111,14.4532,14.5028,281927.0
2019-11-29 12:00:00,17.53,17.53,17.49,17.51,259010.0,14.5028,14.5028,14.4697,14.4863,259010.0
2019-11-29 12:30:00,17.51,17.54,17.48,17.48,885912.0,14.4863,14.5111,14.4615,14.4615,885912.0
2019-12-02 09:30:00,17.53,17.66,17.44,17.61,489857.0,14.5028,14.6104,14.4284,14.569,489857.0
2019-12-02 10:00:00,17.61,17.62,17.51,17.62,502776.0,14.569,14.5773,14.4863,14.5773,502776.0
2019-12-02 10:30:00,17.62,17.67,17.57,17.62,408636.0,14.5773,14.6186,14.5359,14.5773,408636.0
2019-12-02 11:00:00,17.62,17.63,17.57,17.62,312057.0,14.5773,14.5856,14.5359,14.5773,312057.0
2019-12-02 11:30:00,17.61,17.62,17.55,17.62,270255.0,14.569,14.5773,14.5194,14.5773,270255.0
2019-12-02 12:00:00,17.62,17.62,17.5,17.52,197711.0,14.5773,14.5773,14.478,14.4946,197711.0
2019-12-02 12:30:00,17.52,17.55,17.5,17.53,165755.0,14.4946,14.5194,14.478,14.5028,165755.0
2019-12-02 13:00:00,17.54,17.56,17.52,17.55,176336.0,14.5111,14.5276,14.4946,14.5194,176336.0
2019-12-02 13:30:00,17.55,17.56,17.52,17.53,168945.0,14.5194,14.5276,14.4946,14.5028,168945.0
2019-12-02 14:00:00,17.53,17.54,17.51,17.53,255404.0,14.5028,14.5111,14.4863,14.5028,255404.0
2019-12-02 14:30:00,17.53,17.56,17.52,17.55,206374.0,14.5028,14.5276,14.4946,14.5194,206374.0
2019-12-02 15:00:00,17.55,17.58,17.54,17.57,321254.0,14.5194,14.5442,14.5111,14.5359,321254.0
2019-12-02 15:30:00,17.57,17.58,17.49,17.51,1206414.0,14.5359,14.5442,14.4697,14.4863,1206414.0
2019-12-03 09:30:00,17.37,17.4,17.3,17.39,921018.0,14.3705,14.3953,14.3125,14.387,921018.0
2019-12-03 10:00:00,17.39,17.5,17.37,17.49,1589746.0,14.387,14.478,14.3705,14.4697,1589746.0
2019-12-03 10:30:00,17.49,17.5,17.44,17.49,294895.0,14.4697,14.478,14.4284,14.4697,294895.0
2019-12-03 11:00:00,17.48,17.54,17.45,17.52,485779.0,14.4615,14.5111,14.4366,14.4946,485779.0
2019-12-03 11:30:00,17.52,17.57,17.49,17.53,348787.0,14.4946,14.5359,14.4697,14.5028,348787.0
2019-12-03 12:00:00,17.53,17.54,17.46,17.52,508245.0,14.5028,14.5111,14.4449,14.4946,508245.0
2019-12-03 12:30:00,17.52,17.55,17.51,17.54,259237.0,14.4946,14.5194,14.4863,14.5111,259237.0
2019-12-03 13:00:00,17.54,17.61,17.53,17.55,420638.0,14.5111,14.569,14.5028,14.5194,420638.0
2019-12-03 13:30:00,17.55,17.59,17.54,17.56,267414.0,14.5194,14.5525,14.5111,14.5276,267414.0
2019-12-03 14:00:00,17.56,17.6,17.55,17.58,272895.0,14.5276,14.5607,14.5194,14.5442,272895.0
2019-12-03 14:30:00,17.59,17.63,17.57,17.6,300371.0,14.5525,14.5856,14.5359,14.5607,300371.0
2019-12-03 15:00:00,17.59,17.6,17.56,17.59,260836.0,14.5525,14.5607,14.5276,14.5525,260836.0
2019-12-03 15:30:00,17.59,17.61,17.54,17.55,1234550.0,14.5525,14.569,14.5111,14.5194,1234550.0
2019-12-04 09:30:00,17.49,17.78,17.48,17.76,510252.0,14.4697,14.7097,14.4615,14.6931,510252.0
2019-12-04 10:00:00,17.76,17.77,17.69,17.73,643294.0,14.6931,14.7014,14.6352,14.6683,643294.0
2019-12-04 10:30:00,17.74,17.77,17.68,17.73,483850.0,14.6766,14.7014,14.6269,14.6683,483850.0
2019-12-04 11:00:00,17.73,17.74,17.7,17.71,366379.0,14.6683,14.6766,14.6435,14.6517,366379.0
2019-12-04 11:30:00,17.71,17.77,17.71,17.75,529575.0,14.6517,14.7014,14.6517,14.6848,529575.0
2019-12-04 12:00:00,17.75,17.75,17.68,17.71,344059.0,14.6848,14.6848,14.6269,14.6517,344059.0
2019-12-04 12:30:00,17.71,17.73,17.67,17.71,237453.0,14.6517,14.6683,14.6186,14.6517,237453.0
2019-12-04 13:00:00,17.71,17.73,17.69,17.71,257931.0,14.6517,14.6683,14.6352,14.6517,257931.0
2019-12-04 13:30:00,17.71,17.74,17.69,17.74,228402.0,14.6517,14.6766,14.6352,14.6766,228402.0
2019-12-04 14:00:00,17.74,17.76,17.68,17.71,479034.0,14.6766,14.6931,14.6269,14.6517,479034.0
2019-12-04 14:30:00,17.71,17.72,17.64,17.64,445361.0,14.6517,14.66,14.5938,14.5938,445361.0
2019-12-04 15:00:00,17.64,17.66,17.61,17.63,332070.0,14.5938,14.6104,14.569,14.5856,332070.0
2019-12-04 15:30:00,17.63,17.63,17.55,17.55,1512874.0,14.5856,14.5856,14.5194,14.5194,1512874.0
2019-12-05 09:30:00,17.66,17.74,17.56,17.57,354157.0,14.6104,14.6766,14.5276,14.5359,354157.0
2019-12-05 10:00:00,17.57,17.69,17.54,17.68,338324.0,14.5359,14.6352,14.5111,14.6269,338324.0
2019-12-05 10:30:00,17.67,17.72,17.65,17.7,449811.0,14.6186,14.66,14.6021,14.6435,449811.0
2019-12-05 11:00:00,17.7,17.75,17.68,17.68,1306070.0,14.6435,14.6848,14.6269,14.6269,1306070.0
2019-12-05 11:30:00,17.69,17.69,17.62,17.62,207703.0,14.6352,14.6352,14.5773,14.5773,207703.0
2019-12-05 12:00:00,17.62,17.65,17.61,17.64,281134.0,14.5773,14.6021,14.569,14.5938,281134.0
2019-12-05 12:30:00,17.64,17.66,17.61,17.66,317994.0,14.5938,14.6104,14.569,14.6104,317994.0
2019-12-05 13:00:00,17.66,17.7,17.64,17.69,1066130.0,14.6104,14.6435,14.5938,14.6352,1066130.0
2019-12-05 13:30:00,17.69,17.7,17.63,17.64,297684.0,14.6352,14.6435,14.5856,14.5938,297684.0
2019-12-05 14:00:00,17.64,17.67,17.63,17.65,289797.0,14.5938,14.6186,14.5856,14.6021,289797.0
2019-12-05 14:30:00,17.66,17.68,17.63,17.64,347341.0,14.6104,14.6269,14.5856,14.5938,347341.0
2019-12-05 15:00:00,17.64,17.7,17.63,17.7,799767.0,14.5938,14.6435,14.5856,14.6435,799767.0
2019-12-05 15:30:00,17.7,17.75,17.69,17.72,1069390.0,14.6435,14.6848,14.6352,14.66,1069390.0
2019-12-06 09:30:00,17.88,18.01,17.8,17.98,411780.0,14.7924,14.8999,14.7262,14.8751,411780.0
2019-12-06 10:00:00,17.97,18.02,17.93,17.95,604897.0,14.8668,14.9082,14.8337,14.8503,604897.0
2019-12-06 10:30:00,17.95,18.04,17.94,18.0,603220.0,14.8503,14.9248,14.842,14.8917,603220.0
2019-12-06 11:00:00,18.0,18.04,17.98,18.04,681827.0,14.8917,14.9248,14.8751,14.9248,681827.0
2019-12-06 11:30:00,18.03,18.05,18.0,18.02,366916.0,14.9165,14.933,14.8917,14.9082,366916.0
2019-12-06 12:00:00,18.02,18.02,17.97,17.98,401198.0,14.9082,14.9082,14.8668,14.8751,401198.0
2019-12-06 12:30:00,17.98,17.99,17.95,17.95,405157.0,14.8751,14.8834,14.8503,14.8503,405157.0
2019-12-06 13:00:00,17.96,17.97,17.94,17.95,255679.0,14.8586,14.8668,14.842,14.8503,255679.0
2019-12-06 13:30:00,17.95,17.95,17.9,17.91,277075.0,14.8503,14.8503,14.8089,14.8172,277075.0
2019-12-06 14:00:00,17.91,17.94,17.86,17.88,420691.0,14.8172,14.842,14.7758,14.7924,420691.0
2019-12-06 14:30:00,17.88,17.92,17.86,17.87,651238.0,14.7924,14.8255,14.7758,14.7841,651238.0
2019-12-06 15:00:00,17.87,17.92,17.86,17.92,238736.0,14.7841,14.8255,14.7758,14.8255,238736.0
2019-12-06 15:30:00,17.92,17.94,17.88,17.9,1062816.0,14.8255,14.842,14.7924,14.8089,1062816.0
2019-12-09 09:30:00,17.94,18.04,17.89,17.95,581279.0,14.842,14.9248,14.8007,14.8503,581279.0
2019-12-09 10:00:00,17.95,17.95,17.89,17.94,576686.0,14.8503,14.8503,14.8007,14.842,576686.0
2019-12-09 10:30:00,17.94,17.96,17.92,17.95,302312.0,14.842,14.8586,14.8255,14.8503,302312.0
2019-12-09 11:00:00,17.95,17.96,17.93,17.95,509969.0,14.8503,14.8586,14.8337,14.8503,509969.0
2019-12-09 11:30:00,17.95,17.96,17.88,17.89,264427.0,14.8503,14.8586,14.7924,14.8007,264427.0
2019-12-09 12:00:00,17.89,17.91,17.87,17.87,226684.0,14.8007,14.8172,14.7841,14.7841,226684.0
2019-12-09 12:30:00,17.88,17.9,17.86,17.88,239376.0,14.7924,14.8089,14.7758,14.7924,239376.0
2019-12-09 13:00:00,17.88,17.89,17.84,17.86,224724.0,14.7924,14.8007,14.7593,14.7758,224724.0
2019-12-09 13:30:00,17.86,17.88,17.84,17.86,216717.0,14.7758,14.7924,14.7593,14.7758,216717.0
2019-12-09 14:00:00,17.87,17.92,17.85,17.9,366341.0,14.7841,14.8255,14.7676,14.8089,366341.0
2019-12-09 14:30:00,17.91,17.92,17.88,17.91,233656.0,14.8172,14.8255,14.7924,14.8172,233656.0
2019-12-09 15:00:00,17.91,17.93,17.89,17.93,407305.0,14.8172,14.8337,14.8007,14.8337,407305.0
2019-12-09 15:30:00,17.92,17.96,17.9,17.94,1504606.0,14.8255,14.8586,14.8089,14.842,1504606.0
2019-12-10 09:30:00,17.82,17.92,17.82,17.91,686606.0,14.7427,14.8255,14.7427,14.8172,686606.0
2019-12-10 10:00:00,17.91,17.93,17.88,17.91,544177.0,14.8172,14.8337,14.7924,14.8172,544177.0
2019-12-10 10:30:00,17.91,17.93,17.88,17.93,899811.0,14.8172,14.8337,14.7924,14.8337,899811.0
2019-12-10 11:00:00,17.92,17.97,17.89,17.93,430543.0,14.8255,14.8668,14.8007,14.8337,430543.0
2019-12-10 11:30:00,17.93,17.95,17.88,17.89,191846.0,14.8337,14.8503,14.7924,14.8007,191846.0
2019-12-10 12:00:00,17.89,17.9,17.84,17.86,334999.0,14.8007,14.8089,14.7593,14.7758,334999.0
2019-12-10 12:30:00,17.86,17.89,17.82,17.87,269921.0,14.7758,14.8007,14.7427,14.7841,269921.0
2019-12-10 13:00:00,17.87,17.89,17.82,17.84,484330.0,14.7841,14.8007,14.7427,14.7593,484330.0
2019-12-10 13:30:00,17.84,17.84,17.8,17.81,293680.0,14.7593,14.7593,14.7262,14.7345,293680.0
2019-12-10 14:00:00,17.81,17.9,17.81,17.89,598178.0,14.7345,14.8089,14.7345,14.8007,598178.0
2019-12-10 14:30:00,17.89,17.92,17.88,17.91,550617.0,14.8007,14.8255,14.7924,14.8172,550617.0
2019-12-10 15:00:00,17.91,17.92,17.89,17.9,346918.0,14.8172,14.8255,14.8007,14.8089,346918.0
2019-12-10 15:30:00,17.9,17.92,17.89,17.91,831600.0,14.8089,14.8255,14.8007,14.8172,831600.0
2019-12-11 09:30:00,17.94,18.01,17.91,17.96,434477.0,14.842,14.8999,14.8172,14.8586,434477.0
2019-12-11 10:00:00,17.96,17.98,17.87,17.88,284232.0,14.8586,14.8751,14.7841,14.7924,284232.0
2019-12-11 10:30:00,17.87,17.91,17.85,17.88,437649.0,14.7841,14.8172,14.7676,14.7924,437649.0
2019-12-11 11:00:00,17.88,17.9,17.83,17.84,223976.0,14.7924,14.8089,14.751,14.7593,223976.0
2019-12-11 11:30:00,17.84,17.91,17.84,17.89,243524.0,14.7593,14.8172,14.7593,14.8007,243524.0
2019-12-11 12:00:00,17.89,17.91,17.87,17.89,215249.0,14.8007,14.8172,14.7841,14.8007,215249.0
2019-12-11 12:30:00,17.89,17.92,17.88,17.89,208531.0,14.8007,14.8255,14.7924,14.8007,208531.0
2019-12-11 13:00:00,17.88,17.89,17.79,17.79,210458.0,14.7924,14.8007,14.7179,14.7179,210458.0
2019-12-11 13:30:00,17.8,17.89,17.77,17.89,310194.0,14.7262,14.8007,14.7014,14.8007,310194.0
2019-12-11 14:00:00,17.88,17.9,17.83,17.89,205528.0,14.7924,14.8089,14.751,14.8007,205528.0
2019-12-11 14:30:00,17.89,17.9,17.85,17.87,209081.0,14.8007,14.8089,14.7676,14.7841,209081.0
2019-12-11 15:00:00,17.87,17.9,17.85,17.89,384424.0,14.7841,14.8089,14.7676,14.8007,384424.0
2019-12-11 15:30:00,17.89,17.92,17.84,17.9,1361237.0,14.8007,14.8255,14.7593,14.8089,1361237.0
2019-12-12 09:30:00,17.51,17.83,17.46,17.75,1418140.0,14.4863,14.751,14.4449,14.6848,1418140.0
2019-12-12 10:00:00,17.75,17.8,17.68,17.75,1200108.0,14.6848,14.7262,14.6269,14.6848,1200108.0
2019-12-12 10:30:00,17.75,17.87,17.75,17.85,1402164.0,14.6848,14.7841,14.6848,14.7676,1402164.0
2019-12-12 11:00:00,17.85,17.86,17.76,17.78,834356.0,14.7676,14.7758,14.6931,14.7097,834356.0
2019-12-12 11:30:00,17.78,17.8,17.66,17.66,412104.0,14.7097,14.7262,14.6104,14.6104,412104.0
2019-12-12 12:00:00,17.66,17.74,17.63,17.74,333168.0,14.6104,14.6766,14.5856,14.6766,333168.0
2019-12-12 12:30:00,17.74,17.8,17.73,17.74,690318.0,14.6766,14.7262,14.6683,14.6766,690318.0
2019-12-12 13:00:00,17.74,17.82,17.74,17.81,458790.0,14.6766,14.7427,14.6766,14.7345,458790.0
2019-12-12 13:30:00,17.8,17.81,17.71,17.75,343864.0,14.7262,14.7345,14.6517,14.6848,343864.0
2019-12-12 14:00:00,17.75,17.8,17.71,17.8,428165.0,14.6848,14.7262,14.6517,14.7262,428165.0
2019-12-12 14:30:00,17.79,17.86,17.79,17.82,921106.0,14.7179,14.7758,14.7179,14.7427,921106.0
2019-12-12 15:00:00,17.81,17.86,17.8,17.82,535791.0,14.7345,14.7758,14.7262,14.7427,535791.0
2019-12-12 15:30:00,17.82,17.88,17.8,17.86,2032141.0,14.7427,14.7924,14.7262,14.7758,2032141.0
2019-12-13 09:30:00,17.91,17.92,17.74,17.81,734090.0,14.8172,14.8255,14.6766,14.7345,734090.0
2019-12-13 10:00:00,17.82,18.0,17.76,17.91,1782559.0,14.7427,14.8917,14.6931,14.8172,1782559.0
2019-12-13 10:30:00,17.9,17.94,17.83,17.89,944990.0,14.8089,14.842,14.751,14.8007,944990.0
2019-12-13 11:00:00,17.89,17.9,17.81,17.82,1016924.0,14.8007,14.8089,14.7345,14.7427,1016924.0
2019-12-13 11:30:00,17.82,17.94,17.82,17.94,587581.0,14.7427,14.842,14.7427,14.842,587581.0
2019-12-13 12:00:00,17.94,17.97,17.9,17.93,530126.0,14.842,14.8668,14.8089,14.8337,530126.0
2019-12-13 12:30:00,17.93,17.95,17.9,17.94,290261.0,14.8337,14.8503,14.8089,14.842,290261.0
2019-12-13 13:00:00,17.94,17.96,17.92,17.93,1108633.0,14.842,14.8586,14.8255,14.8337,1108633.0
2019-12-13 13:30:00,17.92,17.96,17.84,17.85,610672.0,14.8255,14.8586,14.7593,14.7676,610672.0
2019-12-13 14:00:00,17.86,17.87,17.81,17.82,343061.0,14.7758,14.7841,14.7345,14.7427,343061.0
2019-12-13 14:30:00,17.82,17.86,17.79,17.86,356998.0,14.7427,14.7758,14.7179,14.7758,356998.0
2019-12-13 15:00:00,17.86,17.89,17.85,17.86,405847.0,14.7758,14.8007,14.7676,14.7758,405847.0
2019-12-13 15:30:00,17.86,17.96,17.85,17.96,1332308.0,14.7758,14.8586,14.7676,14.8586,1332308.0
2019-12-16 09:30:00,18.08,18.08,17.92,17.96,607334.0,14.9578,14.9578,14.8255,14.8586,607334.0
2019-12-16 10:00:00,17.96,18.01,17.92,17.96,559013.0,14.8586,14.8999,14.8255,14.8586,559013.0
2019-12-16 10:30:00,17.96,18.05,17.96,18.05,278920.0,14.8586,14.933,14.8586,14.933,278920.0
2019-12-16 11:00:00,18.04,18.09,18.03,18.09,506110.0,14.9248,14.9661,14.9165,14.9661,506110.0
2019-12-16 11:30:00,18.09,18.12,18.07,18.1,370946.0,14.9661,14.9909,14.9496,14.9744,370946.0
2019-12-16 12:00:00,18.09,18.18,18.07,18.15,436269.0,14.9661,15.0406,14.9496,15.0158,436269.0
2019-12-16 12:30:00,18.14,18.21,18.14,18.2,406788.0,15.0075,15.0654,15.0075,15.0571,406788.0
2019-12-16 13:00:00,18.2,18.25,18.19,18.25,409263.0,15.0571,15.0985,15.0489,15.0985,409263.0
2019-12-16 13:30:00,18.25,18.25,18.19,18.21,445178.0,15.0985,15.0985,15.0489,15.0654,445178.0
2019-12-16 14:00:00,18.21,18.24,18.2,18.21,736978.0,15.0654,15.0902,15.0571,15.0654,736978.0
2019-12-16 14:30:00,18.21,18.22,18.16,18.21,1438866.0,15.0654,15.0737,15.024,15.0654,1438866.0
2019-12-16 15:00:00,18.21,18.28,18.19,18.23,1129723.0,15.0654,15.1233,15.0489,15.0819,1129723.0
2019-12-16 15:30:00,18.23,18.3,18.21,18.28,2434347.0,15.0819,15.1399,15.0654,15.1233,2434347.0
2019-12-17 09:30:00,18.34,18.34,18.18,18.2,565198.0,15.1729,15.1729,15.0406,15.0571,565198.0
2019-12-17 10:00:00,18.2,18.28,18.16,18.26,395920.0,15.0571,15.1233,15.024,15.1068,395920.0
2019-12-17 10:30:00,18.26,18.35,18.22,18.23,473427.0,15.1068,15.1812,15.0737,15.0819,473427.0
2019-12-17 11:00:00,18.23,18.26,18.21,18.23,331717.0,15.0819,15.1068,15.0654,15.0819,331717.0
2019-12-17 11:30:00,18.23,18.32,18.21,18.32,257056.0,15.0819,15.1564,15.0654,15.1564,257056.0
2019-12-17 12:00:00,18.32,18.34,18.29,18.34,328708.0,15.1564,15.1729,15.1316,15.1729,328708.0
2019-12-17 12:30:00,18.34,18.34,18.3,18.3,199467.0,15.1729,15.1729,15.1399,15.1399,199467.0
2019-12-17 13:00:00,18.3,18.32,18.25,18.27,191232.0,15.1399,15.1564,15.0985,15.115,191232.0
2019-12-17 13:30:00,18.27,18.3,18.24,18.28,226741.0,15.115,15.1399,15.0902,15.1233,226741.0
2019-12-17 14:00:00,18.29,18.31,18.24,18.28,352585.0,15.1316,15.1481,15.0902,15.1233,352585.0
2019-12-17 14:30:00,18.28,18.36,18.27,18.36,383490.0,15.1233,15.1895,15.115,15.1895,383490.0
2019-12-17 15:00:00,18.35,18.36,18.31,18.32,676624.0,15.1812,15.1895,15.1481,15.1564,676624.0
2019-12-17 15:30:00,18.32,18.35,18.29,18.33,1458939.0,15.1564,15.1812,15.1316,15.1647,1458939.0
2019-12-18 09:30:00,18.36,18.41,18.26,18.33,637202.0,15.1895,15.2309,15.1068,15.1647,637202.0
2019-12-18 10:00:00,18.33,18.35,18.27,18.29,274331.0,15.1647,15.1812,15.115,15.1316,274331.0
2019-12-18 10:30:00,18.29,18.4,18.28,18.38,273450.0,15.1316,15.2226,15.1233,15.206,273450.0
2019-12-18 11:00:00,18.38,18.41,18.35,18.39,289190.0,15.206,15.2309,15.1812,15.2143,289190.0
2019-12-18 11:30:00,18.39,18.42,18.35,18.41,563993.0,15.2143,15.2391,15.1812,15.2309,563993.0
2019-12-18 12:00:00,18.4,18.45,18.37,18.44,496444.0,15.2226,15.264,15.1978,15.2557,496444.0
2019-12-18 12:30:00,18.44,18.44,18.39,18.39,241811.0,15.2557,15.2557,15.2143,15.2143,241811.0
2019-12-18 13:00:00,18.39,18.46,18.39,18.45,259011.0,15.2143,15.2722,15.2143,15.264,259011.0
2019-12-18 13:30:00,18.46,18.48,18.44,18.47,231597.0,15.2722,15.2888,15.2557,15.2805,231597.0
2019-12-18 14:00:00,18.48,18.5,18.47,18.5,239285.0,15.2888,15.3053,15.2805,15.3053,239285.0
2019-12-18 14:30:00,18.5,18.54,18.49,18.51,335775.0,15.3053,15.3384,15.297,15.3136,335775.0
2019-12-18 15:00:00,18.51,18.56,18.5,18.56,467287.0,15.3136,15.355,15.3053,15.355,467287.0
2019-12-18 15:30:00,18.56,18.57,18.48,18.51,1430063.0,15.355,15.3632,15.2888,15.3136,1430063.0
2019-12-19 09:30:00,18.5,18.56,18.41,18.55,787207.0,15.3053,15.355,15.2309,15.3467,787207.0
2019-12-19 10:00:00,18.55,18.63,18.51,18.63,348181.0,15.3467,15.4129,15.3136,15.4129,348181.0
2019-12-19 10:30:00,18.62,18.63,18.53,18.53,357072.0,15.4046,15.4129,15.3301,15.3301,357072.0
2019-12-19 11:00:00,18.53,18.55,18.49,18.54,328856.0,15.3301,15.3467,15.297,15.3384,328856.0
2019-12-19 11:30:00,18.54,18.57,18.52,18.57,201303.0,15.3384,15.3632,15.3219,15.3632,201303.0
2019-12-19 12:00:00,18.57,18.62,18.56,18.61,232982.0,15.3632,15.4046,15.355,15.3963,232982.0
2019-12-19 12:30:00,18.61,18.62,18.57,18.62,187925.0,15.3963,15.4046,15.3632,15.4046,187925.0
2019-12-19 13:00:00,18.62,18.63,18.59,18.61,191718.0,15.4046,15.4129,15.3798,15.3963,191718.0
2019-12-19 13:30:00,18.61,18.65,18.6,18.64,317251.0,15.3963,15.4294,15.3881,15.4211,317251.0
2019-12-19 14:00:00,18.64,18.66,18.62,18.65,215675.0,15.4211,15.4377,15.4046,15.4294,215675.0
2019-12-19 14:30:00,18.64,18.66,18.6,18.61,315618.0,15.4211,15.4377,15.3881,15.3963,315618.0
2019-12-19 15:00:00,18.61,18.63,18.6,18.63,323887.0,15.3963,15.4129,15.3881,15.4129,323887.0
2019-12-19 15:30:00,18.63,18.67,18.6,18.64,1760883.0,15.4129,15.446,15.3881,15.4211,1760883.0
2019-12-20 09:30:00,18.68,18.74,18.59,18.66,1685526.0,15.4542,15.5039,15.3798,15.4377,1685526.0
2019-12-20 10:00:00,18.66,18.69,18.57,18.63,1203531.0,15.4377,15.4625,15.3632,15.4129,1203531.0
2019-12-20 10:30:00,18.63,18.76,18.61,18.7,399557.0,15.4129,15.5204,15.3963,15.4708,399557.0
2019-12-20 11:00:00,18.7,18.7,18.65,18.66,205391.0,15.4708,15.4708,15.4294,15.4377,205391.0
2019-12-20 11:30:00,18.66,18.68,18.64,18.66,139267.0,15.4377,15.4542,15.4211,15.4377,139267.0
2019-12-20 12:00:00,18.66,18.66,18.62,18.63,488333.0,15.4377,15.4377,15.4046,15.4129,488333.0
2019-12-20 12:30:00,18.63,18.64,18.57,18.58,651318.0,15.4129,15.4211,15.3632,15.3715,651318.0
2019-12-20 13:00:00,18.57,18.63,18.57,18.63,197923.0,15.3632,15.4129,15.3632,15.4129,197923.0
2019-12-20 13:30:00,18.63,18.65,18.61,18.64,267365.0,15.4129,15.4294,15.3963,15.4211,267365.0
2019-12-20 14:00:00,18.64,18.69,18.63,18.69,245898.0,15.4211,15.4625,15.4129,15.4625,245898.0
2019-12-20 14:30:00,18.69,18.73,18.68,18.72,292537.0,15.4625,15.4956,15.4542,15.4873,292537.0
2019-12-20 15:00:00,18.71,18.75,18.69,18.71,440606.0,15.4791,15.5121,15.4625,15.4791,440606.0
2019-12-20 15:30:00,18.71,18.73,18.68,18.71,1680175.0,15.4791,15.4956,15.4542,15.4791,1680175.0
2019-12-23 09:30:00,18.72,18.72,18.57,18.62,245662.0,15.4873,15.4873,15.3632,15.4046,245662.0
2019-12-23 10:00:00,18.62,18.7,18.6,18.69,154195.0,15.4046,15.4708,15.3881,15.4625,154195.0
2019-12-23 10:30:00,18.69,18.73,18.66,18.68,230015.0,15.4625,15.4956,15.4377,15.4542,230015.0
2019-12-23 11:00:00,18.68,18.74,18.65,18.71,199351.0,15.4542,15.5039,15.4294,15.4791,199351.0
2019-12-23 11:30:00,18.71,18.71,18.67,18.71,106537.0,15.4791,15.4791,15.446,15.4791,106537.0
2019-12-23 12:00:00,18.7,18.71,18.67,18.67,130160.0,15.4708,15.4791,15.446,15.446,130160.0
2019-12-23 12:30:00,18.68,18.7,18.67,18.7,94810.0,15.4542,15.4708,15.446,15.4708,94810.0
2019-12-23 13:00:00,18.7,18.73,18.69,18.69,112145.0,15.4708,15.4956,15.4625,15.4625,112145.0
2019-12-23 13:30:00,18.69,18.7,18.65,18.68,119672.0,15.4625,15.4708,15.4294,15.4542,119672.0
2019-12-23 14:00:00,18.68,18.69,18.65,18.67,143031.0,15.4542,15.4625,15.4294,15.446,143031.0
2019-12-23 14:30:00,18.68,18.7,18.67,18.69,134030.0,15.4542,15.4708,15.446,15.4625,134030.0
2019-12-23 15:00:00,18.69,18.69,18.64,18.66,164892.0,15.4625,15.4625,15.4211,15.4377,164892.0
2019-12-23 15:30:00,18.66,18.71,18.65,18.69,601131.0,15.4377,15.4791,15.4294,15.4625,601131.0
2019-12-24 09:30:00,18.67,18.73,18.62,18.69,173889.0,15.446,15.4956,15.4046,15.4625,173889.0
2019-12-24 10:00:00,18.68,18.7,18.64,18.69,155155.0,15.4542,15.4708,15.4211,15.4625,155155.0
2019-12-24 10:30:00,18.69,18.77,18.68,18.73,280887.0,15.4625,15.5287,15.4542,15.4956,280887.0
2019-12-24 11:00:00,18.73,18.75,18.68,18.69,159891.0,15.4956,15.5121,15.4542,15.4625,159891.0
2019-12-24 11:30:00,18.69,18.72,18.67,18.68,119014.0,15.4625,15.4873,15.446,15.4542,119014.0
2019-12-24 12:00:00,18.69,18.71,18.67,18.7,167092.0,15.4625,15.4791,15.446,15.4708,167092.0
2019-12-24 12:30:00,18.7,18.73,18.68,18.72,293204.0,15.4708,15.4956,15.4542,15.4873,293204.0
2019-12-26 09:30:00,18.75,18.81,18.7,18.72,124231.0,15.5121,15.5618,15.4708,15.4873,124231.0
2019-12-26 10:00:00,18.72,18.78,18.71,18.74,113712.0,15.4873,15.537,15.4791,15.5039,113712.0
2019-12-26 10:30:00,18.73,18.77,18.72,18.73,84838.0,15.4956,15.5287,15.4873,15.4956,84838.0
2019-12-26 11:00:00,18.73,18.77,18.73,18.74,170277.0,15.4956,15.5287,15.4956,15.5039,170277.0
2019-12-26 11:30:00,18.75,18.75,18.68,18.7,141833.0,15.5121,15.5121,15.4542,15.4708,141833.0
2019-12-26 12:00:00,18.71,18.76,18.71,18.76,160375.0,15.4791,15.5204,15.4791,15.5204,160375.0
2019-12-26 12:30:00,18.76,18.77,18.73,18.76,103796.0,15.5204,15.5287,15.4956,15.5204,103796.0
2019-12-26 13:00:00,18.76,18.76,18.68,18.69,140683.0,15.5204,15.5204,15.4542,15.4625,140683.0
2019-12-26 13:30:00,18.69,18.7,18.67,18.7,120373.0,15.4625,15.4708,15.446,15.4708,120373.0
2019-12-26 14:00:00,18.7,18.78,18.68,18.78,131928.0,15.4708,15.537,15.4542,15.537,131928.0
2019-12-26 14:30:00,18.78,18.78,18.75,18.78,93060.0,15.537,15.537,15.5121,15.537,93060.0
2019-12-26 15:00:00,18.78,18.79,18.76,18.77,155907.0,15.537,15.5452,15.5204,15.5287,155907.0
2019-12-26 15:30:00,18.77,18.83,18.75,18.81,649501.0,15.5287,15.5783,15.5121,15.5618,649501.0
2019-12-27 09:30:00,18.9,18.9,18.75,18.75,301166.0,15.6362,15.6362,15.5121,15.5121,301166.0
2019-12-27 10:00:00,18.75,18.82,18.73,18.77,147449.0,15.5121,15.5701,15.4956,15.5287,147449.0
2019-12-27 10:30:00,18.77,18.81,18.75,18.81,101067.0,15.5287,15.5618,15.5121,15.5618,101067.0
2019-12-27 11:00:00,18.81,18.83,18.79,18.8,68592.0,15.5618,15.5783,15.5452,15.5535,68592.0
2019-12-27 11:30:00,18.8,18.82,18.79,18.81,101886.0,15.5535,15.5701,15.5452,15.5618,101886.0
2019-12-27 12:00:00,18.82,18.82,18.75,18.75,129582.0,15.5701,15.5701,15.5121,15.5121,129582.0
2019-12-27 12:30:00,18.76,18.79,18.75,18.78,126368.0,15.5204,15.5452,15.5121,15.537,126368.0
2019-12-27 13:00:00,18.78,18.83,18.77,18.82,136159.0,15.537,15.5783,15.5287,15.5701,136159.0
2019-12-27 13:30:00,18.82,18.84,18.8,18.82,118362.0,15.5701,15.5866,15.5535,15.5701,118362.0
2019-12-27 14:00:00,18.82,18.84,18.81,18.82,114614.0,15.5701,15.5866,15.5618,15.5701,114614.0
2019-12-27 14:30:00,18.82,18.88,18.81,18.87,411806.0,15.5701,15.6197,15.5618,15.6114,411806.0
2019-12-27 15:00:00,18.87,18.87,18.84,18.84,152129.0,15.6114,15.6114,15.5866,15.5866,152129.0
2019-12-27 15:30:00,18.85,18.87,18.82,18.86,572097.0,15.5949,15.6114,15.5701,15.6032,572097.0
2019-12-30 09:30:00,18.64,18.69,18.6,18.67,184140.0,15.6281,15.67,15.5945,15.6532,184140.0
2019-12-30 10:00:00,18.67,18.71,18.58,18.6,161513.0,15.6532,15.6868,15.5778,15.5945,161513.0
2019-12-30 10:30:00,18.6,18.63,18.59,18.61,141398.0,15.5945,15.6197,15.5862,15.6029,141398.0
2019-12-30 11:00:00,18.61,18.67,18.6,18.62,104156.0,15.6029,15.6532,15.5945,15.6113,104156.0
2019-12-30 11:30:00,18.62,18.64,18.6,18.63,156023.0,15.6113,15.6281,15.5945,15.6197,156023.0
2019-12-30 12:00:00,18.63,18.7,18.62,18.7,121047.0,15.6197,15.6784,15.6113,15.6784,121047.0
2019-12-30 12:30:00,18.7,18.71,18.65,18.66,71228.0,15.6784,15.6868,15.6365,15.6449,71228.0
2019-12-30 13:00:00,18.66,18.66,18.62,18.63,84747.0,15.6449,15.6449,15.6113,15.6197,84747.0
2019-12-30 13:30:00,18.64,18.64,18.6,18.62,161184.0,15.6281,15.6281,15.5945,15.6113,161184.0
2019-12-30 14:00:00,18.63,18.66,18.61,18.66,157546.0,15.6197,15.6449,15.6029,15.6449,157546.0
2019-12-30 14:30:00,18.66,18.66,18.62,18.62,99326.0,15.6449,15.6449,15.6113,15.6113,99326.0
2019-12-30 15:00:00,18.62,18.67,18.62,18.64,159351.0,15.6113,15.6532,15.6113,15.6281,159351.0
2019-12-30 15:30:00,18.64,18.65,18.6,18.63,551110.0,15.6281,15.6365,15.5945,15.6197,551110.0
2019-12-31 09:30:00,18.59,18.7,18.58,18.68,179864.0,15.5862,15.6784,15.5778,15.6616,179864.0
2019-12-31 10:00:00,18.68,18.69,18.62,18.64,180211.0,15.6616,15.67,15.6113,15.6281,180211.0
2019-12-31 10:30:00,18.64,18.65,18.61,18.63,160443.0,15.6281,15.6365,15.6029,15.6197,160443.0
2019-12-31 11:00:00,18.63,18.64,18.6,18.61,126839.0,15.6197,15.6281,15.5945,15.6029,126839.0
2019-12-31 11:30:00,18.61,18.63,18.59,18.61,158048.0,15.6029,15.6197,15.5862,15.6029,158048.0
2019-12-31 12:00:00,18.61,18.61,18.57,18.59,114431.0,15.6029,15.6029,15.5694,15.5862,114431.0
2019-12-31 12:30:00,18.58,18.61,18.57,18.6,146589.0,15.5778,15.6029,15.5694,15.5945,146589.0
2019-12-31 13:00:00,18.59,18.62,18.58,18.61,139004.0,15.5862,15.6113,15.5778,15.6029,139004.0
2019-12-31 13:30:00,18.61,18.64,18.59,18.62,154874.0,15.6029,15.6281,15.5862,15.6113,154874.0
2019-12-31 14:00:00,18.63,18.64,18.61,18.61,165821.0,15.6197,15.6281,15.6029,15.6029,165821.0
2019-12-31 14:30:00,18.61,18.62,18.56,18.57,134433.0,15.6029,15.6113,15.561,15.5694,134433.0
2019-12-31 15:00:00,18.58,18.59,18.55,18.57,267470.0,15.5778,15.5862,15.5526,15.5694,267470.0
2019-12-31 15:30:00,18.57,18.6,18.55,18.55,917596.0,15.5694,15.5945,15.5526,15.5526,917596.0
2020-01-02 09:30:00,18.65,18.66,18.48,18.52,459646.0,15.6365,15.6449,15.4939,15.5275,459646.0
2020-01-02 10:00:00,18.53,18.53,18.35,18.35,549498.0,15.5359,15.5359,15.3849,15.3849,549498.0
2020-01-02 10:30:00,18.36,18.4,18.34,18.37,549165.0,15.3933,15.4269,15.3766,15.4017,549165.0
2020-01-02 11:00:00,18.37,18.4,18.35,18.35,643741.0,15.4017,15.4269,15.3849,15.3849,643741.0
2020-01-02 11:30:00,18.35,18.38,18.3,18.32,348026.0,15.3849,15.4101,15.343,15.3598,348026.0
2020-01-02 12:00:00,18.33,18.33,18.23,18.28,353915.0,15.3682,15.3682,15.2843,15.3263,353915.0
2020-01-02 12:30:00,18.28,18.29,18.19,18.19,473239.0,15.3263,15.3346,15.2508,15.2508,473239.0
2020-01-02 13:00:00,18.2,18.24,18.18,18.18,366614.0,15.2592,15.2927,15.2424,15.2424,366614.0
2020-01-02 13:30:00,18.19,18.2,18.16,18.18,344640.0,15.2508,15.2592,15.2256,15.2424,344640.0
2020-01-02 14:00:00,18.18,18.19,18.13,18.17,544435.0,15.2424,15.2508,15.2005,15.234,544435.0
2020-01-02 14:30:00,18.18,18.24,18.14,18.23,440168.0,15.2424,15.2927,15.2089,15.2843,440168.0
2020-01-02 15:00:00,18.23,18.25,18.2,18.22,524740.0,15.2843,15.3011,15.2592,15.2759,524740.0
2020-01-02 15:30:00,18.22,18.23,18.16,18.23,1766506.0,15.2759,15.2843,15.2256,15.2843,1766506.0
2020-01-03 09:30:00,17.94,18.1,17.94,18.07,807896.0,15.0412,15.1753,15.0412,15.1502,807896.0
2020-01-03 10:00:00,18.07,18.07,17.97,18.01,386383.0,15.1502,15.1502,15.0663,15.0999,386383.0
2020-01-03 10:30:00,18.01,18.06,17.98,18.03,242472.0,15.0999,15.1418,15.0747,15.1166,242472.0
2020-01-03 11:00:00,18.03,18.09,18.0,18.03,691621.0,15.1166,15.167,15.0915,15.1166,691621.0
2020-01-03 11:30:00,18.02,18.09,18.01,18.09,417767.0,15.1083,15.167,15.0999,15.167,417767.0
2020-01-03 12:00:00,18.08,18.1,18.05,18.09,378384.0,15.1586,15.1753,15.1334,15.167,378384.0
2020-01-03 12:30:00,18.09,18.09,17.98,18.02,397008.0,15.167,15.167,15.0747,15.1083,397008.0
2020-01-03 13:00:00,18.02,18.07,18.01,18.05,299621.0,15.1083,15.1502,15.0999,15.1334,299621.0
2020-01-03 13:30:00,18.04,18.06,17.98,18.0,276850.0,15.125,15.1418,15.0747,15.0915,276850.0
2020-01-03 14:00:00,17.99,18.0,17.92,17.96,533148.0,15.0831,15.0915,15.0244,15.058,533148.0
2020-01-03 14:30:00,17.96,18.03,17.96,18.01,233751.0,15.058,15.1166,15.058,15.0999,233751.0
2020-01-03 15:00:00,18.02,18.04,17.97,18.01,379750.0,15.1083,15.125,15.0663,15.0999,379750.0
2020-01-03 15:30:00,18.01,18.07,18.0,18.04,1155452.0,15.0999,15.1502,15.0915,15.125,1155452.0
2020-01-06 09:30:00,17.93,17.94,17.73,17.78,782337.0,15.0328,15.0412,14.8651,14.907,782337.0
2020-01-06 10:00:00,17.78,17.78,17.67,17.69,255574.0,14.907,14.907,14.8148,14.8316,255574.0
2020-01-06 10:30:00,17.69,17.71,17.64,17.68,446786.0,14.8316,14.8484,14.7897,14.8232,446786.0
2020-01-06 11:00:00,17.68,17.73,17.66,17.68,321199.0,14.8232,14.8651,14.8064,14.8232,321199.0
2020-01-06 11:30:00,17.68,17.78,17.68,17.75,249562.0,14.8232,14.907,14.8232,14.8819,249562.0
2020-01-06 12:00:00,17.75,17.77,17.73,17.77,156004.0,14.8819,14.8987,14.8651,14.8987,156004.0
2020-01-06 12:30:00,17.77,17.77,17.74,17.75,104661.0,14.8987,14.8987,14.8735,14.8819,104661.0
2020-01-06 13:00:00,17.75,17.79,17.74,17.79,163275.0,14.8819,14.9154,14.8735,14.9154,163275.0
2020-01-06 13:30:00,17.79,17.8,17.74,17.74,243798.0,14.9154,14.9238,14.8735,14.8735,243798.0
2020-01-06 14:00:00,17.75,17.78,17.73,17.76,139487.0,14.8819,14.907,14.8651,14.8903,139487.0
2020-01-06 14:30:00,17.76,17.77,17.71,17.71,199571.0,14.8903,14.8987,14.8484,14.8484,199571.0
2020-01-06 15:00:00,17.71,17.72,17.66,17.7,402770.0,14.8484,14.8567,14.8064,14.84,402770.0
2020-01-06 15:30:00,17.7,17.7,17.53,17.56,1633468.0,14.84,14.84,14.6974,14.7226,1633468.0
2020-01-07 09:30:00,17.57,17.57,17.37,17.44,885409.0,14.731,14.731,14.5633,14.622,885409.0
2020-01-07 10:00:00,17.45,17.49,17.41,17.42,2419144.0,14.6304,14.6639,14.5968,14.6052,2419144.0
2020-01-07 10:30:00,17.43,17.52,17.37,17.51,984599.0,14.6136,14.6891,14.5633,14.6807,984599.0
2020-01-07 11:00:00,17.5,17.57,17.5,17.55,435762.0,14.6723,14.731,14.6723,14.7142,435762.0
2020-01-07 11:30:00,17.55,17.57,17.49,17.52,556263.0,14.7142,14.731,14.6639,14.6891,556263.0
2020-01-07 12:00:00,17.52,17.53,17.48,17.48,1062467.0,14.6891,14.6974,14.6555,14.6555,1062467.0
2020-01-07 12:30:00,17.48,17.51,17.44,17.48,434401.0,14.6555,14.6807,14.622,14.6555,434401.0
2020-01-07 13:00:00,17.49,17.52,17.47,17.48,509274.0,14.6639,14.6891,14.6471,14.6555,509274.0
2020-01-07 13:30:00,17.48,17.49,17.46,17.47,281250.0,14.6555,14.6639,14.6388,14.6471,281250.0
2020-01-07 14:00:00,17.48,17.51,17.43,17.5,261910.0,14.6555,14.6807,14.6136,14.6723,261910.0
2020-01-07 14:30:00,17.5,17.55,17.5,17.54,206946.0,14.6723,14.7142,14.6723,14.7058,206946.0
2020-01-07 15:00:00,17.54,17.58,17.53,17.57,386815.0,14.7058,14.7394,14.6974,14.731,386815.0
2020-01-07 15:30:00,17.57,17.58,17.51,17.53,1357849.0,14.731,14.7394,14.6807,14.6974,1357849.0
2020-01-08 09:30:00,17.54,17.7,17.51,17.68,838134.0,14.7058,14.84,14.6807,14.8232,838134.0
2020-01-08 10:00:00,17.68,17.73,17.55,17.55,642456.0,14.8232,14.8651,14.7142,14.7142,642456.0
2020-01-08 10:30:00,17.55,17.59,17.51,17.57,572476.0,14.7142,14.7477,14.6807,14.731,572476.0
2020-01-08 11:00:00,17.57,17.62,17.55,17.59,207546.0,14.731,14.7729,14.7142,14.7477,207546.0
2020-01-08 11:30:00,17.59,17.69,17.54,17.66,446245.0,14.7477,14.8316,14.7058,14.8064,446245.0
2020-01-08 12:00:00,17.66,17.67,17.61,17.62,230453.0,14.8064,14.8148,14.7645,14.7729,230453.0
2020-01-08 12:30:00,17.63,17.66,17.61,17.64,245939.0,14.7813,14.8064,14.7645,14.7897,245939.0
2020-01-08 13:00:00,17.64,17.7,17.63,17.7,201041.0,14.7897,14.84,14.7813,14.84,201041.0
2020-01-08 13:30:00,17.7,17.75,17.68,17.72,398629.0,14.84,14.8819,14.8232,14.8567,398629.0
2020-01-08 14:00:00,17.72,17.76,17.72,17.75,175236.0,14.8567,14.8903,14.8567,14.8819,175236.0
2020-01-08 14:30:00,17.75,17.79,17.73,17.78,370948.0,14.8819,14.9154,14.8651,14.907,370948.0
2020-01-08 15:00:00,17.78,17.78,17.73,17.77,1082596.0,14.907,14.907,14.8651,14.8987,1082596.0
2020-01-08 15:30:00,17.77,17.77,17.64,17.66,1496425.0,14.8987,14.8987,14.7897,14.8064,1496425.0
2020-01-09 09:30:00,17.62,17.68,17.56,17.57,615440.0,14.7729,14.8232,14.7226,14.731,615440.0
2020-01-09 10:00:00,17.57,17.6,17.51,17.55,335343.0,14.731,14.7561,14.6807,14.7142,335343.0
2020-01-09 10:30:00,17.55,17.6,17.53,17.55,410183.0,14.7142,14.7561,14.6974,14.7142,410183.0
2020-01-09 11:00:00,17.55,17.57,17.52,17.53,298002.0,14.7142,14.731,14.6891,14.6974,298002.0
2020-01-09 11:30:00,17.53,17.55,17.52,17.54,218625.0,14.6974,14.7142,14.6891,14.7058,218625.0
2020-01-09 12:00:00,17.54,17.57,17.53,17.55,209978.0,14.7058,14.731,14.6974,14.7142,209978.0
2020-01-09 12:30:00,17.55,17.58,17.54,17.56,258474.0,14.7142,14.7394,14.7058,14.7226,258474.0
2020-01-09 13:00:00,17.56,17.57,17.53,17.55,183070.0,14.7226,14.731,14.6974,14.7142,183070.0
2020-01-09 13:30:00,17.55,17.57,17.54,17.55,179125.0,14.7142,14.731,14.7058,14.7142,179125.0
2020-01-09 14:00:00,17.55,17.57,17.51,17.52,230311.0,14.7142,14.731,14.6807,14.6891,230311.0
2020-01-09 14:30:00,17.52,17.55,17.49,17.49,286495.0,14.6891,14.7142,14.6639,14.6639,286495.0
2020-01-09 15:00:00,17.49,17.51,17.45,17.46,359747.0,14.6639,14.6807,14.6304,14.6388,359747.0
2020-01-09 15:30:00,17.46,17.47,17.39,17.43,770175.0,14.6388,14.6471,14.5801,14.6136,770175.0
2020-01-10 09:30:00,17.44,17.48,17.32,17.41,600483.0,14.622,14.6555,14.5214,14.5968,600483.0
2020-01-10 10:00:00,17.41,17.47,17.4,17.46,547236.0,14.5968,14.6471,14.5884,14.6388,547236.0
2020-01-10 10:30:00,17.46,17.52,17.44,17.52,330782.0,14.6388,14.6891,14.622,14.6891,330782.0
2020-01-10 11:00:00,17.52,17.53,17.49,17.52,190087.0,14.6891,14.6974,14.6639,14.6891,190087.0
2020-01-10 11:30:00,17.52,17.52,17.45,17.49,380212.0,14.6891,14.6891,14.6304,14.6639,380212.0
2020-01-10 12:00:00,17.48,17.5,17.45,17.46,799966.0,14.6555,14.6723,14.6304,14.6388,799966.0
2020-01-10 12:30:00,17.46,17.54,17.46,17.52,212446.0,14.6388,14.7058,14.6388,14.6891,212446.0
2020-01-10 13:00:00,17.52,17.55,17.51,17.52,159258.0,14.6891,14.7142,14.6807,14.6891,159258.0
2020-01-10 13:30:00,17.52,17.54,17.5,17.51,203409.0,14.6891,14.7058,14.6723,14.6807,203409.0
2020-01-10 14:00:00,17.51,17.51,17.47,17.48,319354.0,14.6807,14.6807,14.6471,14.6555,319354.0
2020-01-10 14:30:00,17.48,17.49,17.44,17.48,511350.0,14.6555,14.6639,14.622,14.6555,511350.0
2020-01-10 15:00:00,17.48,17.49,17.44,17.47,513054.0,14.6555,14.6639,14.622,14.6471,513054.0
2020-01-10 15:30:00,17.47,17.52,17.45,17.51,1198662.0,14.6471,14.6891,14.6304,14.6807,1198662.0
2020-01-13 09:30:00,17.52,17.55,17.47,17.55,469835.0,14.6891,14.7142,14.6471,14.7142,469835.0
2020-01-13 10:00:00,17.55,17.58,17.5,17.55,244511.0,14.7142,14.7394,14.6723,14.7142,244511.0
2020-01-13 10:30:00,17.55,17.56,17.5,17.55,341134.0,14.7142,14.7226,14.6723,14.7142,341134.0
2020-01-13 11:00:00,17.55,17.59,17.53,17.59,307381.0,14.7142,14.7477,14.6974,14.7477,307381.0
2020-01-13 11:30:00,17.6,17.6,17.56,17.59,165882.0,14.7561,14.7561,14.7226,14.7477,165882.0
2020-01-13 12:00:00,17.59,17.65,17.57,17.64,280320.0,14.7477,14.7981,14.731,14.7897,280320.0
2020-01-13 12:30:00,17.63,17.65,17.54,17.57,341314.0,14.7813,14.7981,14.7058,14.731,341314.0
2020-01-13 13:00:00,17.57,17.59,17.56,17.58,202486.0,14.731,14.7477,14.7226,14.7394,202486.0
2020-01-13 13:30:00,17.57,17.63,17.57,17.63,292186.0,14.731,14.7813,14.731,14.7813,292186.0
2020-01-13 14:00:00,17.63,17.67,17.61,17.66,259128.0,14.7813,14.8148,14.7645,14.8064,259128.0
2020-01-13 14:30:00,17.66,17.67,17.58,17.6,462663.0,14.8064,14.8148,14.7394,14.7561,462663.0
2020-01-13 15:00:00,17.61,17.65,17.6,17.62,461760.0,14.7645,14.7981,14.7561,14.7729,461760.0
2020-01-13 15:30:00,17.62,17.68,17.61,17.67,1058398.0,14.7729,14.8232,14.7645,14.8148,1058398.0
2020-01-14 09:30:00,17.69,17.7,17.59,17.61,459292.0,14.8316,14.84,14.7477,14.7645,459292.0
2020-01-14 10:00:00,17.61,17.61,17.53,17.55,219947.0,14.7645,14.7645,14.6974,14.7142,219947.0
2020-01-14 10:30:00,17.56,17.67,17.55,17.62,194758.0,14.7226,14.8148,14.7142,14.7729,194758.0
2020-01-14 11:00:00,17.63,17.69,17.6,17.68,193440.0,14.7813,14.8316,14.7561,14.8232,193440.0
2020-01-14 11:30:00,17.68,17.69,17.61,17.63,137562.0,14.8232,14.8316,14.7645,14.7813,137562.0
2020-01-14 12:00:00,17.63,17.68,17.62,17.66,267861.0,14.7813,14.8232,14.7729,14.8064,267861.0
2020-01-14 12:30:00,17.66,17.7,17.66,17.7,262170.0,14.8064,14.84,14.8064,14.84,262170.0
2020-01-14 13:00:00,17.7,17.72,17.68,17.7,241287.0,14.84,14.8567,14.8232,14.84,241287.0
2020-01-14 13:30:00,17.69,17.71,17.61,17.62,314503.0,14.8316,14.8484,14.7645,14.7729,314503.0
2020-01-14 14:00:00,17.63,17.65,17.58,17.64,305724.0,14.7813,14.7981,14.7394,14.7897,305724.0
2020-01-14 14:30:00,17.63,17.67,17.62,17.63,272951.0,14.7813,14.8148,14.7729,14.7813,272951.0
2020-01-14 15:00:00,17.63,17.65,17.6,17.62,261162.0,14.7813,14.7981,14.7561,14.7729,261162.0
2020-01-14 15:30:00,17.62,17.68,17.62,17.66,708657.0,14.7729,14.8232,14.7729,14.8064,708657.0
2020-01-15 09:30:00,17.64,17.81,17.64,17.8,285037.0,14.7897,14.9322,14.7897,14.9238,285037.0
2020-01-15 10:00:00,17.8,17.8,17.67,17.76,242894.0,14.9238,14.9238,14.8148,14.8903,242894.0
2020-01-15 10:30:00,17.76,17.8,17.75,17.77,170710.0,14.8903,14.9238,14.8819,14.8987,170710.0
2020-01-15 11:00:00,17.77,17.79,17.75,17.79,213838.0,14.8987,14.9154,14.8819,14.9154,213838.0
2020-01-15 11:30:00,17.79,17.8,17.76,17.78,280674.0,14.9154,14.9238,14.8903,14.907,280674.0
2020-01-15 12:00:00,17.78,17.78,17.7,17.71,182510.0,14.907,14.907,14.84,14.8484,182510.0
2020-01-15 12:30:00,17.71,17.75,17.68,17.69,170419.0,14.8484,14.8819,14.8232,14.8316,170419.0
2020-01-15 13:00:00,17.69,17.7,17.65,17.66,203629.0,14.8316,14.84,14.7981,14.8064,203629.0
2020-01-15 13:30:00,17.66,17.68,17.63,17.65,249257.0,14.8064,14.8232,14.7813,14.7981,249257.0
2020-01-15 14:00:00,17.65,17.67,17.61,17.66,215175.0,14.7981,14.8148,14.7645,14.8064,215175.0
2020-01-15 14:30:00,17.66,17.68,17.64,17.64,162893.0,14.8064,14.8232,14.7897,14.7897,162893.0
2020-01-15 15:00:00,17.64,17.65,17.59,17.61,308665.0,14.7897,14.7981,14.7477,14.7645,308665.0
2020-01-15 15:30:00,17.61,17.65,17.57,17.64,1030630.0,14.7645,14.7981,14.731,14.7897,1030630.0
2020-01-16 09:30:00,17.73,17.83,17.71,17.8,260050.0,14.8651,14.949,14.8484,14.9238,260050.0
2020-01-16 10:00:00,17.8,17.85,17.75,17.84,213261.0,14.9238,14.9657,14.8819,14.9573,213261.0
2020-01-16 10:30:00,17.84,17.88,17.79,17.82,168474.0,14.9573,14.9909,14.9154,14.9406,168474.0
2020-01-16 11:00:00,17.82,17.9,17.82,17.88,148001.0,14.9406,15.0077,14.9406,14.9909,148001.0
2020-01-16 11:30:00,17.88,17.89,17.8,17.81,149796.0,14.9909,14.9993,14.9238,14.9322,149796.0
2020-01-16 12:00:00,17.8,17.87,17.8,17.87,140231.0,14.9238,14.9825,14.9238,14.9825,140231.0
2020-01-16 12:30:00,17.87,17.87,17.84,17.85,138631.0,14.9825,14.9825,14.9573,14.9657,138631.0
2020-01-16 13:00:00,17.85,17.86,17.81,17.83,99271.0,14.9657,14.9741,14.9322,14.949,99271.0
2020-01-16 13:30:00,17.83,17.86,17.82,17.83,128775.0,14.949,14.9741,14.9406,14.949,128775.0
2020-01-16 14:00:00,17.84,17.87,17.8,17.86,326391.0,14.9573,14.9825,14.9238,14.9741,326391.0
2020-01-16 14:30:00,17.85,17.87,17.82,17.82,1105892.0,14.9657,14.9825,14.9406,14.9406,1105892.0
2020-01-16 15:00:00,17.82,17.84,17.81,17.82,238191.0,14.9406,14.9573,14.9322,14.9406,238191.0
2020-01-16 15:30:00,17.82,17.88,17.81,17.88,706105.0,14.9406,14.9909,14.9322,14.9909,706105.0
2020-01-17 09:30:00,17.92,17.97,17.85,17.89,613219.0,15.0244,15.0663,14.9657,14.9993,613219.0
2020-01-17 10:00:00,17.89,17.97,17.88,17.96,211204.0,14.9993,15.0663,14.9909,15.058,211204.0
2020-01-17 10:30:00,17.96,17.96,17.9,17.93,155195.0,15.058,15.058,15.0077,15.0328,155195.0
2020-01-17 11:00:00,17.93,17.97,17.92,17.97,212035.0,15.0328,15.0663,15.0244,15.0663,212035.0
2020-01-17 11:30:00,17.97,18.0,17.96,18.0,131225.0,15.0663,15.0915,15.058,15.0915,131225.0
2020-01-17 12:00:00,18.0,18.01,17.98,18.01,122815.0,15.0915,15.0999,15.0747,15.0999,122815.0
2020-01-17 12:30:00,18.01,18.01,17.96,18.0,399449.0,15.0999,15.0999,15.058,15.0915,399449.0
2020-01-17 13:00:00,18.0,18.02,17.98,17.98,89747.0,15.0915,15.1083,15.0747,15.0747,89747.0
2020-01-17 13:30:00,17.99,17.99,17.94,17.95,97481.0,15.0831,15.0831,15.0412,15.0496,97481.0
2020-01-17 14:00:00,17.95,17.96,17.89,17.89,149692.0,15.0496,15.058,14.9993,14.9993,149692.0
2020-01-17 14:30:00,17.89,17.91,17.88,17.91,144443.0,14.9993,15.016,14.9909,15.016,144443.0
2020-01-17 15:00:00,17.91,17.91,17.86,17.88,203734.0,15.016,15.016,14.9741,14.9909,203734.0
2020-01-17 15:30:00,17.87,17.9,17.84,17.87,771652.0,14.9825,15.0077,14.9573,14.9825,771652.0
2020-01-21 09:30:00,17.83,17.83,17.61,17.62,721790.0,14.949,14.949,14.7645,14.7729,721790.0
2020-01-21 10:00:00,17.63,17.65,17.49,17.57,1149591.0,14.7813,14.7981,14.6639,14.731,1149591.0
2020-01-21 10:30:00,17.57,17.58,17.52,17.54,336102.0,14.731,14.7394,14.6891,14.7058,336102.0
2020-01-21 11:00:00,17.54,17.6,17.53,17.55,438170.0,14.7058,14.7561,14.6974,14.7142,438170.0
2020-01-21 11:30:00,17.56,17.64,17.52,17.62,975824.0,14.7226,14.7897,14.6891,14.7729,975824.0
2020-01-21 12:00:00,17.61,17.69,17.6,17.68,727756.0,14.7645,14.8316,14.7561,14.8232,727756.0
2020-01-21 12:30:00,17.68,17.71,17.66,17.71,326087.0,14.8232,14.8484,14.8064,14.8484,326087.0
2020-01-21 13:00:00,17.71,17.71,17.6,17.64,382537.0,14.8484,14.8484,14.7561,14.7897,382537.0
2020-01-21 13:30:00,17.64,17.64,17.51,17.55,526973.0,14.7897,14.7897,14.6807,14.7142,526973.0
2020-01-21 14:00:00,17.55,17.58,17.49,17.55,731936.0,14.7142,14.7394,14.6639,14.7142,731936.0
2020-01-21 14:30:00,17.55,17.56,17.49,17.56,803189.0,14.7142,14.7226,14.6639,14.7226,803189.0
2020-01-21 15:00:00,17.56,17.58,17.51,17.57,666356.0,14.7226,14.7394,14.6807,14.731,666356.0
2020-01-21 15:30:00,17.57,17.59,17.53,17.59,1489309.0,14.731,14.7477,14.6974,14.7477,1489309.0
2020-01-22 09:30:00,17.61,17.69,17.53,17.68,308077.0,14.7645,14.8316,14.6974,14.8232,308077.0
2020-01-22 10:00:00,17.68,17.73,17.66,17.69,299586.0,14.8232,14.8651,14.8064,14.8316,299586.0
2020-01-22 10:30:00,17.69,17.75,17.68,17.73,393860.0,14.8316,14.8819,14.8232,14.8651,393860.0
2020-01-22 11:00:00,17.73,17.74,17.69,17.73,363118.0,14.8651,14.8735,14.8316,14.8651,363118.0
2020-01-22 11:30:00,17.73,17.73,17.68,17.7,357368.0,14.8651,14.8651,14.8232,14.84,357368.0
2020-01-22 12:00:00,17.7,17.71,17.59,17.59,417910.0,14.84,14.8484,14.7477,14.7477,417910.0
2020-01-22 12:30:00,17.6,17.61,17.57,17.59,285461.0,14.7561,14.7645,14.731,14.7477,285461.0
2020-01-22 13:00:00,17.59,17.62,17.53,17.54,201708.0,14.7477,14.7729,14.6974,14.7058,201708.0
2020-01-22 13:30:00,17.53,17.57,17.51,17.53,398925.0,14.6974,14.731,14.6807,14.6974,398925.0
2020-01-22 14:00:00,17.53,17.55,17.52,17.55,206843.0,14.6974,14.7142,14.6891,14.7142,206843.0
2020-01-22 14:30:00,17.54,17.55,17.52,17.53,166251.0,14.7058,14.7142,14.6891,14.6974,166251.0
2020-01-22 15:00:00,17.54,17.54,17.5,17.52,293728.0,14.7058,14.7058,14.6723,14.6891,293728.0
2020-01-22 15:30:00,17.52,17.56,17.49,17.53,948618.0,14.6891,14.7226,14.6639,14.6974,948618.0
2020-01-23 09:30:00,17.48,17.52,17.33,17.45,359585.0,14.6555,14.6891,14.5298,14.6304,359585.0
2020-01-23 10:00:00,17.45,17.46,17.36,17.39,567231.0,14.6304,14.6388,14.5549,14.5801,567231.0
2020-01-23 10:30:00,17.39,17.43,17.39,17.39,366265.0,14.5801,14.6136,14.5801,14.5801,366265.0
2020-01-23 11:00:00,17.4,17.42,17.38,17.39,717987.0,14.5884,14.6052,14.5717,14.5801,717987.0
2020-01-23 11:30:00,17.39,17.4,17.35,17.36,214540.0,14.5801,14.5884,14.5465,14.5549,214540.0
2020-01-23 12:00:00,17.35,17.39,17.33,17.34,243319.0,14.5465,14.5801,14.5298,14.5381,243319.0
2020-01-23 12:30:00,17.34,17.35,17.27,17.29,369838.0,14.5381,14.5465,14.4795,14.4962,369838.0
2020-01-23 13:00:00,17.29,17.33,17.27,17.29,291405.0,14.4962,14.5298,14.4795,14.4962,291405.0
2020-01-23 13:30:00,17.29,17.34,17.27,17.34,378025.0,14.4962,14.5381,14.4795,14.5381,378025.0
2020-01-23 14:00:00,17.33,17.37,17.33,17.35,305180.0,14.5298,14.5633,14.5298,14.5465,305180.0
2020-01-23 14:30:00,17.36,17.41,17.34,17.39,512500.0,14.5549,14.5968,14.5381,14.5801,512500.0
2020-01-23 15:00:00,17.4,17.42,17.39,17.41,388165.0,14.5884,14.6052,14.5801,14.5968,388165.0
2020-01-23 15:30:00,17.41,17.46,17.4,17.45,1348826.0,14.5968,14.6388,14.5884,14.6304,1348826.0
2020-01-24 09:30:00,17.43,17.46,17.27,17.32,471138.0,14.6136,14.6388,14.4795,14.5214,471138.0
2020-01-24 10:00:00,17.32,17.33,17.17,17.19,379700.0,14.5214,14.5298,14.3956,14.4124,379700.0
2020-01-24 10:30:00,17.19,17.21,17.05,17.1,675994.0,14.4124,14.4291,14.295,14.3369,675994.0
2020-01-24 11:00:00,17.1,17.12,16.93,16.94,1113839.0,14.3369,14.3537,14.1944,14.2028,1113839.0
2020-01-24 11:30:00,16.94,16.99,16.89,16.94,789758.0,14.2028,14.2447,14.1609,14.2028,789758.0
2020-01-24 12:00:00,16.94,16.99,16.83,16.84,1169572.0,14.2028,14.2447,14.1105,14.1189,1169572.0
2020-01-24 12:30:00,16.84,16.98,16.83,16.98,347719.0,14.1189,14.2363,14.1105,14.2363,347719.0
2020-01-24 13:00:00,16.98,17.01,16.97,17.0,635463.0,14.2363,14.2615,14.2279,14.2531,635463.0
2020-01-24 13:30:00,17.0,17.01,16.92,16.98,604791.0,14.2531,14.2615,14.186,14.2363,604791.0
2020-01-24 14:00:00,16.97,17.01,16.95,16.96,304796.0,14.2279,14.2615,14.2112,14.2195,304796.0
2020-01-24 14:30:00,16.96,17.03,16.93,17.02,433898.0,14.2195,14.2782,14.1944,14.2698,433898.0
2020-01-24 15:00:00,17.02,17.06,17.01,17.04,385657.0,14.2698,14.3034,14.2615,14.2866,385657.0
2020-01-24 15:30:00,17.04,17.08,16.97,17.08,1245223.0,14.2866,14.3202,14.2279,14.3202,1245223.0
2020-01-27 09:30:00,16.65,16.78,16.58,16.6,1950867.0,13.9596,14.0686,13.9009,13.9177,1950867.0
2020-01-27 10:00:00,16.6,16.67,16.5,16.66,1056819.0,13.9177,13.9764,13.8339,13.968,1056819.0
2020-01-27 10:30:00,16.66,16.7,16.57,16.59,525841.0,13.968,14.0016,13.8926,13.9093,525841.0
2020-01-27 11:00:00,16.58,16.69,16.56,16.67,434447.0,13.9009,13.9932,13.8842,13.9764,434447.0
2020-01-27 11:30:00,16.67,16.7,16.63,16.68,302639.0,13.9764,14.0016,13.9429,13.9848,302639.0
2020-01-27 12:00:00,16.69,16.72,16.66,16.68,474591.0,13.9932,14.0183,13.968,13.9848,474591.0
2020-01-27 12:30:00,16.68,16.74,16.67,16.69,271700.0,13.9848,14.0351,13.9764,13.9932,271700.0
2020-01-27 13:00:00,16.69,16.74,16.68,16.73,477168.0,13.9932,14.0351,13.9848,14.0267,477168.0
2020-01-27 13:30:00,16.72,16.74,16.69,16.69,317244.0,14.0183,14.0351,13.9932,13.9932,317244.0
2020-01-27 14:00:00,16.7,16.74,16.66,16.74,417886.0,14.0016,14.0351,13.968,14.0351,417886.0
2020-01-27 14:30:00,16.74,16.74,16.66,16.69,298927.0,14.0351,14.0351,13.968,13.9932,298927.0
2020-01-27 15:00:00,16.69,16.74,16.67,16.72,350139.0,13.9932,14.0351,13.9764,14.0183,350139.0
2020-01-27 15:30:00,16.72,16.73,16.66,16.66,1081419.0,14.0183,14.0267,13.968,13.968,1081419.0
2020-01-28 09:30:00,16.77,16.81,16.59,16.76,747160.0,14.0602,14.0938,13.9093,14.0519,747160.0
2020-01-28 10:00:00,16.76,16.85,16.74,16.8,627924.0,14.0519,14.1273,14.0351,14.0854,627924.0
2020-01-28 10:30:00,16.8,16.93,16.78,16.9,1003803.0,14.0854,14.1944,14.0686,14.1692,1003803.0
2020-01-28 11:00:00,16.89,16.91,16.81,16.88,751236.0,14.1609,14.1776,14.0938,14.1525,751236.0
2020-01-28 11:30:00,16.88,16.89,16.81,16.89,578222.0,14.1525,14.1609,14.0938,14.1609,578222.0
2020-01-28 12:00:00,16.89,16.89,16.83,16.89,420884.0,14.1609,14.1609,14.1105,14.1609,420884.0
2020-01-28 12:30:00,16.89,16.94,16.88,16.89,431399.0,14.1609,14.2028,14.1525,14.1609,431399.0
2020-01-28 13:00:00,16.89,16.91,16.82,16.89,387363.0,14.1609,14.1776,14.1022,14.1609,387363.0
2020-01-28 13:30:00,16.89,16.94,16.87,16.94,484030.0,14.1609,14.2028,14.1441,14.2028,484030.0
2020-01-28 14:00:00,16.94,16.97,16.92,16.93,392257.0,14.2028,14.2279,14.186,14.1944,392257.0
2020-01-28 14:30:00,16.93,16.97,16.92,16.94,529032.0,14.1944,14.2279,14.186,14.2028,529032.0
2020-01-28 15:00:00,16.94,16.96,16.9,16.95,487692.0,14.2028,14.2195,14.1692,14.2112,487692.0
2020-01-28 15:30:00,16.95,16.95,16.89,16.89,1243642.0,14.2112,14.2112,14.1609,14.1609,1243642.0
2020-01-29 09:30:00,16.95,17.05,16.95,17.04,643337.0,14.2112,14.295,14.2112,14.2866,643337.0
2020-01-29 10:00:00,17.04,17.04,16.91,16.99,782124.0,14.2866,14.2866,14.1776,14.2447,782124.0
2020-01-29 10:30:00,16.99,16.99,16.94,16.96,436524.0,14.2447,14.2447,14.2028,14.2195,436524.0
2020-01-29 11:00:00,16.96,16.97,16.92,16.95,561405.0,14.2195,14.2279,14.186,14.2112,561405.0
2020-01-29 11:30:00,16.95,16.98,16.94,16.98,312425.0,14.2112,14.2363,14.2028,14.2363,312425.0
2020-01-29 12:00:00,16.98,16.99,16.93,16.94,627156.0,14.2363,14.2447,14.1944,14.2028,627156.0
2020-01-29 12:30:00,16.94,16.95,16.91,16.95,288414.0,14.2028,14.2112,14.1776,14.2112,288414.0
2020-01-29 13:00:00,16.95,17.0,16.93,17.0,256029.0,14.2112,14.2531,14.1944,14.2531,256029.0
2020-01-29 13:30:00,17.0,17.03,16.97,17.03,258342.0,14.2531,14.2782,14.2279,14.2782,258342.0
2020-01-29 14:00:00,17.03,17.04,16.97,16.98,278311.0,14.2782,14.2866,14.2279,14.2363,278311.0
2020-01-29 14:30:00,16.98,17.01,16.95,16.97,341504.0,14.2363,14.2615,14.2112,14.2279,341504.0
2020-01-29 15:00:00,16.98,16.98,16.81,16.82,671501.0,14.2363,14.2363,14.0938,14.1022,671501.0
2020-01-29 15:30:00,16.82,16.85,16.77,16.78,1443367.0,14.1022,14.1273,14.0602,14.0686,1443367.0
2020-01-30 09:30:00,16.61,16.75,16.54,16.64,447857.0,13.9261,14.0435,13.8674,13.9512,447857.0
2020-01-30 10:00:00,16.64,16.7,16.57,16.6,506888.0,13.9512,14.0016,13.8926,13.9177,506888.0
2020-01-30 10:30:00,16.6,16.62,16.49,16.51,527050.0,13.9177,13.9345,13.8255,13.8423,527050.0
2020-01-30 11:00:00,16.51,16.53,16.47,16.5,388430.0,13.8423,13.859,13.8087,13.8339,388430.0
2020-01-30 11:30:00,16.51,16.54,16.49,16.5,556469.0,13.8423,13.8674,13.8255,13.8339,556469.0
2020-01-30 12:00:00,16.5,16.52,16.44,16.46,487632.0,13.8339,13.8506,13.7836,13.8003,487632.0
2020-01-30 12:30:00,16.46,16.5,16.42,16.45,807203.0,13.8003,13.8339,13.7668,13.792,807203.0
2020-01-30 13:00:00,16.45,16.46,16.38,16.4,475382.0,13.792,13.8003,13.7333,13.75,475382.0
2020-01-30 13:30:00,16.4,16.49,16.38,16.45,459249.0,13.75,13.8255,13.7333,13.792,459249.0
2020-01-30 14:00:00,16.45,16.46,16.4,16.41,491657.0,13.792,13.8003,13.75,13.7584,491657.0
2020-01-30 14:30:00,16.42,16.48,16.39,16.46,841429.0,13.7668,13.8171,13.7416,13.8003,841429.0
2020-01-30 15:00:00,16.46,16.5,16.45,16.5,595216.0,13.8003,13.8339,13.792,13.8339,595216.0
2020-01-30 15:30:00,16.5,16.57,16.48,16.55,1263108.0,13.8339,13.8926,13.8171,13.8758,1263108.0
2020-01-31 09:30:00,16.49,16.53,16.42,16.45,638894.0,13.8255,13.859,13.7668,13.792,638894.0
2020-01-31 10:00:00,16.45,16.48,16.34,16.41,729281.0,13.792,13.8171,13.6997,13.7584,729281.0
2020-01-31 10:30:00,16.41,16.43,16.36,16.43,438566.0,13.7584,13.7752,13.7165,13.7752,438566.0
2020-01-31 11:00:00,16.43,16.46,16.38,16.39,547560.0,13.7752,13.8003,13.7333,13.7416,547560.0
2020-01-31 11:30:00,16.39,16.46,16.39,16.45,325766.0,13.7416,13.8003,13.7416,13.792,325766.0
2020-01-31 12:00:00,16.44,16.47,16.38,16.41,405958.0,13.7836,13.8087,13.7333,13.7584,405958.0
2020-01-31 12:30:00,16.4,16.41,16.33,16.37,306339.0,13.75,13.7584,13.6913,13.7249,306339.0
2020-01-31 13:00:00,16.37,16.41,16.32,16.34,308829.0,13.7249,13.7584,13.683,13.6997,308829.0
2020-01-31 13:30:00,16.33,16.34,16.29,16.32,334088.0,13.6913,13.6997,13.6578,13.683,334088.0
2020-01-31 14:00:00,16.32,16.37,16.32,16.35,289260.0,13.683,13.7249,13.683,13.7081,289260.0
2020-01-31 14:30:00,16.34,16.39,16.33,16.35,285533.0,13.6997,13.7416,13.6913,13.7081,285533.0
2020-01-31 15:00:00,16.35,16.36,16.27,16.3,504154.0,13.7081,13.7165,13.641,13.6662,504154.0
2020-01-31 15:30:00,16.3,16.36,16.29,16.33,1217019.0,13.6662,13.7165,13.6578,13.6913,1217019.0
2020-02-03 09:30:00,16.38,16.52,16.32,16.5,526852.0,13.7333,13.8506,13.683,13.8339,526852.0
2020-02-03 10:00:00,16.5,16.6,16.5,16.6,228945.0,13.8339,13.9177,13.8339,13.9177,228945.0
2020-02-03 10:30:00,16.6,16.6,16.47,16.5,379205.0,13.9177,13.9177,13.8087,13.8339,379205.0
2020-02-03 11:00:00,16.5,16.52,16.43,16.48,453095.0,13.8339,13.8506,13.7752,13.8171,453095.0
2020-02-03 11:30:00,16.48,16.48,16.39,16.43,331211.0,13.8171,13.8171,13.7416,13.7752,331211.0
2020-02-03 12:00:00,16.43,16.51,16.41,16.5,295633.0,13.7752,13.8423,13.7584,13.8339,295633.0
2020-02-03 12:30:00,16.51,16.55,16.48,16.54,131834.0,13.8423,13.8758,13.8171,13.8674,131834.0
2020-02-03 13:00:00,16.54,16.55,16.48,16.49,162853.0,13.8674,13.8758,13.8171,13.8255,162853.0
2020-02-03 13:30:00,16.49,16.53,16.42,16.43,305092.0,13.8255,13.859,13.7668,13.7752,305092.0
2020-02-03 14:00:00,16.42,16.44,16.39,16.4,294575.0,13.7668,13.7836,13.7416,13.75,294575.0
2020-02-03 14:30:00,16.41,16.44,16.38,16.4,280109.0,13.7584,13.7836,13.7333,13.75,280109.0
2020-02-03 15:00:00,16.4,16.45,16.36,16.43,323678.0,13.75,13.792,13.7165,13.7752,323678.0
2020-02-03 15:30:00,16.43,16.45,16.3,16.35,1543500.0,13.7752,13.792,13.6662,13.7081,1543500.0
2020-02-04 09:30:00,16.55,16.91,16.55,16.91,940733.0,13.8758,14.1776,13.8758,14.1776,940733.0
2020-02-04 10:00:00,16.91,17.02,16.84,16.88,1632305.0,14.1776,14.2698,14.1189,14.1525,1632305.0
2020-02-04 10:30:00,16.88,16.88,16.75,16.81,991480.0,14.1525,14.1525,14.0435,14.0938,991480.0
2020-02-04 11:00:00,16.82,16.86,16.78,16.83,308565.0,14.1022,14.1357,14.0686,14.1105,308565.0
2020-02-04 11:30:00,16.83,16.85,16.76,16.79,256861.0,14.1105,14.1273,14.0519,14.077,256861.0
2020-02-04 12:00:00,16.79,16.85,16.78,16.85,272941.0,14.077,14.1273,14.0686,14.1273,272941.0
2020-02-04 12:30:00,16.84,16.87,16.82,16.87,277219.0,14.1189,14.1441,14.1022,14.1441,277219.0
2020-02-04 13:00:00,16.87,16.88,16.77,16.78,615306.0,14.1441,14.1525,14.0602,14.0686,615306.0
2020-02-04 13:30:00,16.79,16.81,16.77,16.8,324422.0,14.077,14.0938,14.0602,14.0854,324422.0
2020-02-04 14:00:00,16.8,16.8,16.72,16.74,646152.0,14.0854,14.0854,14.0183,14.0351,646152.0
2020-02-04 14:30:00,16.74,16.79,16.73,16.77,442035.0,14.0351,14.077,14.0267,14.0602,442035.0
2020-02-04 15:00:00,16.77,16.84,16.76,16.83,554151.0,14.0602,14.1189,14.0519,14.1105,554151.0
2020-02-04 15:30:00,16.83,16.84,16.78,16.83,2354855.0,14.1105,14.1189,14.0686,14.1105,2354855.0
2020-02-05 09:30:00,16.95,17.23,16.93,17.2,681950.0,14.2112,14.4459,14.1944,14.4208,681950.0
2020-02-05 10:00:00,17.2,17.25,17.1,17.12,954027.0,14.4208,14.4627,14.3369,14.3537,954027.0
2020-02-05 10:30:00,17.12,17.18,17.1,17.13,309458.0,14.3537,14.404,14.3369,14.3621,309458.0
2020-02-05 11:00:00,17.13,17.16,17.11,17.14,207510.0,14.3621,14.3872,14.3453,14.3705,207510.0
2020-02-05 11:30:00,17.14,17.14,17.06,17.11,318547.0,14.3705,14.3705,14.3034,14.3453,318547.0
2020-02-05 12:00:00,17.1,17.14,17.08,17.14,158910.0,14.3369,14.3705,14.3202,14.3705,158910.0
2020-02-05 12:30:00,17.14,17.14,17.04,17.07,691317.0,14.3705,14.3705,14.2866,14.3118,691317.0
2020-02-05 13:00:00,17.07,17.12,17.07,17.07,233662.0,14.3118,14.3537,14.3118,14.3118,233662.0
2020-02-05 13:30:00,17.07,17.11,17.04,17.06,405871.0,14.3118,14.3453,14.2866,14.3034,405871.0
2020-02-05 14:00:00,17.06,17.08,17.01,17.08,226423.0,14.3034,14.3202,14.2615,14.3202,226423.0
2020-02-05 14:30:00,17.08,17.09,17.05,17.07,281964.0,14.3202,14.3285,14.295,14.3118,281964.0
2020-02-05 15:00:00,17.07,17.08,17.02,17.02,436813.0,14.3118,14.3202,14.2698,14.2698,436813.0
2020-02-05 15:30:00,17.02,17.08,17.02,17.05,1226133.0,14.2698,14.3202,14.2698,14.295,1226133.0
2020-02-06 09:30:00,17.2,17.22,16.98,17.05,565572.0,14.4208,14.4375,14.2363,14.295,565572.0
2020-02-06 10:00:00,17.05,17.08,16.96,17.01,299953.0,14.295,14.3202,14.2195,14.2615,299953.0
2020-02-06 10:30:00,17.01,17.02,16.94,16.98,289312.0,14.2615,14.2698,14.2028,14.2363,289312.0
2020-02-06 11:00:00,16.98,16.98,16.93,16.96,461730.0,14.2363,14.2363,14.1944,14.2195,461730.0
2020-02-06 11:30:00,16.96,16.96,16.92,16.94,229804.0,14.2195,14.2195,14.186,14.2028,229804.0
2020-02-06 12:00:00,16.94,17.01,16.93,17.01,208016.0,14.2028,14.2615,14.1944,14.2615,208016.0
2020-02-06 12:30:00,17.01,17.02,16.98,16.99,76851.0,14.2615,14.2698,14.2363,14.2447,76851.0
2020-02-06 13:00:00,16.98,17.0,16.96,16.96,179193.0,14.2363,14.2531,14.2195,14.2195,179193.0
2020-02-06 13:30:00,16.96,16.98,16.93,16.98,224403.0,14.2195,14.2363,14.1944,14.2363,224403.0
2020-02-06 14:00:00,16.98,17.01,16.96,17.01,164666.0,14.2363,14.2615,14.2195,14.2615,164666.0
2020-02-06 14:30:00,17.01,17.02,16.98,16.98,249065.0,14.2615,14.2698,14.2363,14.2363,249065.0
2020-02-06 15:00:00,16.98,16.99,16.95,16.98,321298.0,14.2363,14.2447,14.2112,14.2363,321298.0
2020-02-06 15:30:00,16.98,17.01,16.97,17.0,756632.0,14.2363,14.2615,14.2279,14.2531,756632.0
2020-02-07 09:30:00,16.84,16.95,16.72,16.75,515105.0,14.1189,14.2112,14.0183,14.0435,515105.0
2020-02-07 10:00:00,16.74,16.77,16.69,16.77,260396.0,14.0351,14.0602,13.9932,14.0602,260396.0
2020-02-07 10:30:00,16.77,16.78,16.68,16.69,246927.0,14.0602,14.0686,13.9848,13.9932,246927.0
2020-02-07 11:00:00,16.69,16.73,16.66,16.71,302788.0,13.9932,14.0267,13.968,14.0099,302788.0
2020-02-07 11:30:00,16.71,16.72,16.67,16.69,247475.0,14.0099,14.0183,13.9764,13.9932,247475.0
2020-02-07 12:00:00,16.7,16.73,16.69,16.71,108318.0,14.0016,14.0267,13.9932,14.0099,108318.0
2020-02-07 12:30:00,16.71,16.72,16.69,16.71,175811.0,14.0099,14.0183,13.9932,14.0099,175811.0
2020-02-07 13:00:00,16.71,16.71,16.68,16.69,93438.0,14.0099,14.0099,13.9848,13.9932,93438.0
2020-02-07 13:30:00,16.69,16.72,16.67,16.67,244161.0,13.9932,14.0183,13.9764,13.9764,244161.0
2020-02-07 14:00:00,16.68,16.68,16.61,16.66,286289.0,13.9848,13.9848,13.9261,13.968,286289.0
2020-02-07 14:30:00,16.65,16.66,16.63,16.64,203745.0,13.9596,13.968,13.9429,13.9512,203745.0
2020-02-07 15:00:00,16.63,16.64,16.61,16.62,249980.0,13.9429,13.9512,13.9261,13.9345,249980.0
2020-02-07 15:30:00,16.62,16.72,16.61,16.7,1183565.0,13.9345,14.0183,13.9261,14.0016,1183565.0
2020-02-10 09:30:00,16.7,16.79,16.59,16.67,276555.0,14.0016,14.077,13.9093,13.9764,276555.0
2020-02-10 10:00:00,16.68,16.71,16.62,16.64,198286.0,13.9848,14.0099,13.9345,13.9512,198286.0
2020-02-10 10:30:00,16.64,16.64,16.59,16.63,386645.0,13.9512,13.9512,13.9093,13.9429,386645.0
2020-02-10 11:00:00,16.62,16.64,16.61,16.62,169930.0,13.9345,13.9512,13.9261,13.9345,169930.0
2020-02-10 11:30:00,16.62,16.63,16.58,16.61,335852.0,13.9345,13.9429,13.9009,13.9261,335852.0
2020-02-10 12:00:00,16.62,16.62,16.58,16.6,190665.0,13.9345,13.9345,13.9009,13.9177,190665.0
2020-02-10 12:30:00,16.61,16.63,16.56,16.62,303737.0,13.9261,13.9429,13.8842,13.9345,303737.0
2020-02-10 13:00:00,16.62,16.63,16.61,16.63,179538.0,13.9345,13.9429,13.9261,13.9429,179538.0
2020-02-10 13:30:00,16.63,16.68,16.62,16.65,227744.0,13.9429,13.9848,13.9345,13.9596,227744.0
2020-02-10 14:00:00,16.65,16.65,16.6,16.63,281774.0,13.9596,13.9596,13.9177,13.9429,281774.0
2020-02-10 14:30:00,16.64,16.64,16.61,16.63,139653.0,13.9512,13.9512,13.9261,13.9429,139653.0
2020-02-10 15:00:00,16.62,16.68,16.62,16.65,389404.0,13.9345,13.9848,13.9345,13.9596,389404.0
2020-02-10 15:30:00,16.66,16.7,16.65,16.69,710962.0,13.968,14.0016,13.9596,13.9932,710962.0
2020-02-11 09:30:00,16.84,16.92,16.8,16.88,773913.0,14.1189,14.186,14.0854,14.1525,773913.0
2020-02-11 10:00:00,16.88,16.92,16.85,16.88,307414.0,14.1525,14.186,14.1273,14.1525,307414.0
2020-02-11 10:30:00,16.88,16.93,16.88,16.93,249723.0,14.1525,14.1944,14.1525,14.1944,249723.0
2020-02-11 11:00:00,16.93,16.95,16.89,16.9,219999.0,14.1944,14.2112,14.1609,14.1692,219999.0
2020-02-11 11:30:00,16.89,16.9,16.85,16.89,243591.0,14.1609,14.1692,14.1273,14.1609,243591.0
2020-02-11 12:00:00,16.89,16.93,16.88,16.91,145947.0,14.1609,14.1944,14.1525,14.1776,145947.0
2020-02-11 12:30:00,16.92,16.95,16.9,16.93,201502.0,14.186,14.2112,14.1692,14.1944,201502.0
2020-02-11 13:00:00,16.93,16.94,16.89,16.89,143343.0,14.1944,14.2028,14.1609,14.1609,143343.0
2020-02-11 13:30:00,16.89,16.9,16.86,16.86,538080.0,14.1609,14.1692,14.1357,14.1357,538080.0
2020-02-11 14:00:00,16.87,16.88,16.82,16.88,354986.0,14.1441,14.1525,14.1022,14.1525,354986.0
2020-02-11 14:30:00,16.88,16.88,16.84,16.85,200013.0,14.1525,14.1525,14.1189,14.1273,200013.0
2020-02-11 15:00:00,16.86,16.87,16.83,16.87,458209.0,14.1357,14.1441,14.1105,14.1441,458209.0
2020-02-11 15:30:00,16.87,16.94,16.86,16.92,934813.0,14.1441,14.2028,14.1357,14.186,934813.0
2020-02-12 09:30:00,17.03,17.18,17.0,17.16,724761.0,14.2782,14.404,14.2531,14.3872,724761.0
2020-02-12 10:00:00,17.16,17.2,17.14,17.17,344895.0,14.3872,14.4208,14.3705,14.3956,344895.0
2020-02-12 10:30:00,17.17,17.22,17.16,17.21,574274.0,14.3956,14.4375,14.3872,14.4291,574274.0
2020-02-12 11:00:00,17.21,17.25,17.19,17.24,386706.0,14.4291,14.4627,14.4124,14.4543,386706.0
2020-02-12 11:30:00,17.24,17.28,17.22,17.23,264298.0,14.4543,14.4878,14.4375,14.4459,264298.0
2020-02-12 12:00:00,17.23,17.24,17.2,17.23,215646.0,14.4459,14.4543,14.4208,14.4459,215646.0
2020-02-12 12:30:00,17.23,17.23,17.17,17.17,236835.0,14.4459,14.4459,14.3956,14.3956,236835.0
2020-02-12 13:00:00,17.17,17.18,17.11,17.13,238420.0,14.3956,14.404,14.3453,14.3621,238420.0
2020-02-12 13:30:00,17.12,17.17,17.12,17.17,268788.0,14.3537,14.3956,14.3537,14.3956,268788.0
2020-02-12 14:00:00,17.16,17.18,17.15,17.18,217466.0,14.3872,14.404,14.3788,14.404,217466.0
2020-02-12 14:30:00,17.18,17.18,17.16,17.16,264753.0,14.404,14.404,14.3872,14.3872,264753.0
2020-02-12 15:00:00,17.16,17.17,17.11,17.12,264598.0,14.3872,14.3956,14.3453,14.3537,264598.0
2020-02-12 15:30:00,17.12,17.14,17.08,17.1,882669.0,14.3537,14.3705,14.3202,14.3369,882669.0
2020-02-13 09:30:00,16.97,17.06,16.96,16.96,366809.0,14.2279,14.3034,14.2195,14.2195,366809.0
2020-02-13 10:00:00,16.96,17.05,16.92,17.01,255298.0,14.2195,14.295,14.186,14.2615,255298.0
2020-02-13 10:30:00,17.01,17.05,16.97,17.03,124487.0,14.2615,14.295,14.2279,14.2782,124487.0
2020-02-13 11:00:00,17.04,17.04,16.99,17.01,142650.0,14.2866,14.2866,14.2447,14.2615,142650.0
2020-02-13 11:30:00,17.01,17.04,17.0,17.02,145360.0,14.2615,14.2866,14.2531,14.2698,145360.0
2020-02-13 12:00:00,17.02,17.04,16.99,17.0,218896.0,14.2698,14.2866,14.2447,14.2531,218896.0
2020-02-13 12:30:00,17.0,17.02,16.98,16.98,145849.0,14.2531,14.2698,14.2363,14.2363,145849.0
2020-02-13 13:00:00,16.99,17.01,16.98,16.99,139149.0,14.2447,14.2615,14.2363,14.2447,139149.0
2020-02-13 13:30:00,16.98,16.99,16.94,16.96,431890.0,14.2363,14.2447,14.2028,14.2195,431890.0
2020-02-13 14:00:00,16.96,16.98,16.95,16.95,204507.0,14.2195,14.2363,14.2112,14.2112,204507.0
2020-02-13 14:30:00,16.96,16.97,16.95,16.96,107405.0,14.2195,14.2279,14.2112,14.2195,107405.0
2020-02-13 15:00:00,16.96,16.98,16.9,16.9,574270.0,14.2195,14.2363,14.1692,14.1692,574270.0
2020-02-13 15:30:00,16.9,16.91,16.86,16.87,1268597.0,14.1692,14.1776,14.1357,14.1441,1268597.0
2020-02-14 09:30:00,16.92,16.92,16.82,16.89,299651.0,14.186,14.186,14.1022,14.1609,299651.0
2020-02-14 10:00:00,16.89,16.96,16.88,16.96,233873.0,14.1609,14.2195,14.1525,14.2195,233873.0
2020-02-14 10:30:00,16.95,16.97,16.89,16.93,375345.0,14.2112,14.2279,14.1609,14.1944,375345.0
2020-02-14 11:00:00,16.94,16.94,16.88,16.92,234142.0,14.2028,14.2028,14.1525,14.186,234142.0
2020-02-14 11:30:00,16.91,16.95,16.89,16.89,144539.0,14.1776,14.2112,14.1609,14.1609,144539.0
2020-02-14 12:00:00,16.89,16.9,16.87,16.89,196709.0,14.1609,14.1692,14.1441,14.1609,196709.0
2020-02-14 12:30:00,16.89,16.9,16.87,16.9,156037.0,14.1609,14.1692,14.1441,14.1692,156037.0
2020-02-14 13:00:00,16.89,16.9,16.86,16.89,160465.0,14.1609,14.1692,14.1357,14.1609,160465.0
2020-02-14 13:30:00,16.89,16.9,16.86,16.87,419369.0,14.1609,14.1692,14.1357,14.1441,419369.0
2020-02-14 14:00:00,16.87,16.89,16.84,16.86,213534.0,14.1441,14.1609,14.1189,14.1357,213534.0
2020-02-14 14:30:00,16.86,16.87,16.84,16.86,157203.0,14.1357,14.1441,14.1189,14.1357,157203.0
2020-02-14 15:00:00,16.86,16.87,16.84,16.86,265589.0,14.1357,14.1441,14.1189,14.1357,265589.0
2020-02-14 15:30:00,16.86,16.92,16.85,16.9,964007.0,14.1357,14.186,14.1273,14.1692,964007.0
2020-02-18 09:30:00,16.82,16.98,16.81,16.96,386902.0,14.1022,14.2363,14.0938,14.2195,386902.0
2020-02-18 10:00:00,16.96,16.98,16.92,16.92,668221.0,14.2195,14.2363,14.186,14.186,668221.0
2020-02-18 10:30:00,16.92,16.94,16.88,16.92,460889.0,14.186,14.2028,14.1525,14.186,460889.0
2020-02-18 11:00:00,16.92,16.92,16.81,16.81,541095.0,14.186,14.186,14.0938,14.0938,541095.0
2020-02-18 11:30:00,16.81,16.82,16.74,16.76,531016.0,14.0938,14.1022,14.0351,14.0519,531016.0
2020-02-18 12:00:00,16.77,16.79,16.76,16.78,190731.0,14.0602,14.077,14.0519,14.0686,190731.0
2020-02-18 12:30:00,16.78,16.78,16.77,16.78,105693.0,14.0686,14.0686,14.0602,14.0686,105693.0
2020-02-18 13:00:00,16.77,16.79,16.77,16.78,190088.0,14.0602,14.077,14.0602,14.0686,190088.0
2020-02-18 13:30:00,16.79,16.8,16.75,16.77,341191.0,14.077,14.0854,14.0435,14.0602,341191.0
2020-02-18 14:00:00,16.77,16.8,16.76,16.79,380951.0,14.0602,14.0854,14.0519,14.077,380951.0
2020-02-18 14:30:00,16.79,16.85,16.78,16.84,338535.0,14.077,14.1273,14.0686,14.1189,338535.0
2020-02-18 15:00:00,16.84,16.88,16.82,16.88,438722.0,14.1189,14.1525,14.1022,14.1525,438722.0
2020-02-18 15:30:00,16.88,16.88,16.82,16.85,1349139.0,14.1525,14.1525,14.1022,14.1273,1349139.0
2020-02-19 09:30:00,16.9,16.98,16.85,16.89,949016.0,14.1692,14.2363,14.1273,14.1609,949016.0
2020-02-19 10:00:00,16.89,16.9,16.76,16.78,1119205.0,14.1609,14.1692,14.0519,14.0686,1119205.0
2020-02-19 10:30:00,16.77,16.86,16.75,16.82,1026892.0,14.0602,14.1357,14.0435,14.1022,1026892.0
2020-02-19 11:00:00,16.81,16.82,16.74,16.8,416294.0,14.0938,14.1022,14.0351,14.0854,416294.0
2020-02-19 11:30:00,16.79,16.82,16.75,16.75,350987.0,14.077,14.1022,14.0435,14.0435,350987.0
2020-02-19 12:00:00,16.76,16.78,16.75,16.76,233332.0,14.0519,14.0686,14.0435,14.0519,233332.0
2020-02-19 12:30:00,16.76,16.79,16.75,16.78,367260.0,14.0519,14.077,14.0435,14.0686,367260.0
2020-02-19 13:00:00,16.78,16.84,16.75,16.82,428262.0,14.0686,14.1189,14.0435,14.1022,428262.0
2020-02-19 13:30:00,16.82,16.86,16.81,16.84,443352.0,14.1022,14.1357,14.0938,14.1189,443352.0
2020-02-19 14:00:00,16.84,16.88,16.83,16.86,339852.0,14.1189,14.1525,14.1105,14.1357,339852.0
2020-02-19 14:30:00,16.87,16.88,16.8,16.8,532929.0,14.1441,14.1525,14.0854,14.0854,532929.0
2020-02-19 15:00:00,16.8,16.82,16.73,16.8,1084714.0,14.0854,14.1022,14.0267,14.0854,1084714.0
2020-02-19 15:30:00,16.8,16.81,16.7,16.71,1826171.0,14.0854,14.0938,14.0016,14.0099,1826171.0
2020-02-20 09:30:00,17.33,17.34,16.68,16.89,894346.0,14.5298,14.5381,13.9848,14.1609,894346.0
2020-02-20 10:00:00,16.89,17.03,16.82,16.93,802437.0,14.1609,14.2782,14.1022,14.1944,802437.0
2020-02-20 10:30:00,16.94,17.08,16.92,17.0,526906.0,14.2028,14.3202,14.186,14.2531,526906.0
2020-02-20 11:00:00,17.0,17.09,16.98,17.02,816791.0,14.2531,14.3285,14.2363,14.2698,816791.0
2020-02-20 11:30:00,17.03,17.04,16.88,16.97,329962.0,14.2782,14.2866,14.1525,14.2279,329962.0
2020-02-20 12:00:00,16.97,17.04,16.95,16.98,379942.0,14.2279,14.2866,14.2112,14.2363,379942.0
2020-02-20 12:30:00,16.97,17.03,16.94,17.0,444053.0,14.2279,14.2782,14.2028,14.2531,444053.0
2020-02-20 13:00:00,17.0,17.07,16.97,17.02,327678.0,14.2531,14.3118,14.2279,14.2698,327678.0
2020-02-20 13:30:00,17.03,17.05,16.98,17.01,375304.0,14.2782,14.295,14.2363,14.2615,375304.0
2020-02-20 14:00:00,17.01,17.06,16.99,17.0,370891.0,14.2615,14.3034,14.2447,14.2531,370891.0
2020-02-20 14:30:00,17.0,17.05,16.99,17.03,307627.0,14.2531,14.295,14.2447,14.2782,307627.0
2020-02-20 15:00:00,17.04,17.14,17.02,17.11,590080.0,14.2866,14.3705,14.2698,14.3453,590080.0
2020-02-20 15:30:00,17.11,17.22,17.1,17.18,2159698.0,14.3453,14.4375,14.3369,14.404,2159698.0
2020-02-21 09:30:00,17.1,17.2,16.96,16.98,859200.0,14.3369,14.4208,14.2195,14.2363,859200.0
2020-02-21 10:00:00,16.98,17.13,16.97,17.11,298979.0,14.2363,14.3621,14.2279,14.3453,298979.0
2020-02-21 10:30:00,17.11,17.14,17.03,17.11,237590.0,14.3453,14.3705,14.2782,14.3453,237590.0
2020-02-21 11:00:00,17.12,17.19,17.09,17.16,2070015.0,14.3537,14.4124,14.3285,14.3872,2070015.0
2020-02-21 11:30:00,17.16,17.24,17.16,17.21,175932.0,14.3872,14.4543,14.3872,14.4291,175932.0
2020-02-21 12:00:00,17.21,17.22,17.19,17.21,148407.0,14.4291,14.4375,14.4124,14.4291,148407.0
2020-02-21 12:30:00,17.21,17.23,17.19,17.21,85179.0,14.4291,14.4459,14.4124,14.4291,85179.0
2020-02-21 13:00:00,17.21,17.23,17.19,17.19,182487.0,14.4291,14.4459,14.4124,14.4124,182487.0
2020-02-21 13:30:00,17.2,17.27,17.19,17.27,268043.0,14.4208,14.4795,14.4124,14.4795,268043.0
2020-02-21 14:00:00,17.28,17.35,17.26,17.35,261632.0,14.4878,14.5465,14.4711,14.5465,261632.0
2020-02-21 14:30:00,17.35,17.36,17.29,17.32,450306.0,14.5465,14.5549,14.4962,14.5214,450306.0
2020-02-21 15:00:00,17.32,17.33,17.29,17.32,276108.0,14.5214,14.5298,14.4962,14.5214,276108.0
2020-02-21 15:30:00,17.32,17.4,17.3,17.39,1527149.0,14.5214,14.5884,14.5046,14.5801,1527149.0
2020-02-24 09:30:00,16.94,16.96,16.56,16.62,688912.0,14.2028,14.2195,13.8842,13.9345,688912.0
2020-02-24 10:00:00,16.63,16.72,16.48,16.48,681235.0,13.9429,14.0183,13.8171,13.8171,681235.0
2020-02-24 10:30:00,16.48,16.61,16.44,16.57,813286.0,13.8171,13.9261,13.7836,13.8926,813286.0
2020-02-24 11:00:00,16.58,16.6,16.52,16.56,630523.0,13.9009,13.9177,13.8506,13.8842,630523.0
2020-02-24 11:30:00,16.57,16.59,16.48,16.48,421289.0,13.8926,13.9093,13.8171,13.8171,421289.0
2020-02-24 12:00:00,16.48,16.49,16.4,16.41,279832.0,13.8171,13.8255,13.75,13.7584,279832.0
2020-02-24 12:30:00,16.41,16.44,16.39,16.4,385591.0,13.7584,13.7836,13.7416,13.75,385591.0
2020-02-24 13:00:00,16.39,16.39,16.31,16.36,357766.0,13.7416,13.7416,13.6746,13.7165,357766.0
2020-02-24 13:30:00,16.37,16.4,16.35,16.36,312210.0,13.7249,13.75,13.7081,13.7165,312210.0
2020-02-24 14:00:00,16.36,16.46,16.35,16.45,398310.0,13.7165,13.8003,13.7081,13.792,398310.0
2020-02-24 14:30:00,16.46,16.55,16.44,16.54,604838.0,13.8003,13.8758,13.7836,13.8674,604838.0
2020-02-24 15:00:00,16.54,16.56,16.48,16.54,716575.0,13.8674,13.8842,13.8171,13.8674,716575.0
2020-02-24 15:30:00,16.54,16.56,16.43,16.43,1932546.0,13.8674,13.8842,13.7752,13.7752,1932546.0
2020-02-25 09:30:00,16.51,16.51,16.1,16.14,860192.0,13.8423,13.8423,13.4985,13.532,860192.0
2020-02-25 10:00:00,16.14,16.17,15.94,15.96,1199224.0,13.532,13.5572,13.3644,13.3811,1199224.0
2020-02-25 10:30:00,15.96,16.03,15.9,15.97,542150.0,13.3811,13.4398,13.3308,13.3895,542150.0
2020-02-25 11:00:00,15.97,16.0,15.8,15.87,836619.0,13.3895,13.4147,13.247,13.3057,836619.0
2020-02-25 11:30:00,15.86,15.91,15.79,15.79,560248.0,13.2973,13.3392,13.2386,13.2386,560248.0
2020-02-25 12:00:00,15.79,15.82,15.7,15.73,411747.0,13.2386,13.2637,13.1631,13.1883,411747.0
2020-02-25 12:30:00,15.73,15.77,15.64,15.65,321974.0,13.1883,13.2218,13.1128,13.1212,321974.0
2020-02-25 13:00:00,15.64,15.66,15.56,15.6,452782.0,13.1128,13.1296,13.0458,13.0793,452782.0
2020-02-25 13:30:00,15.59,15.6,15.53,15.55,282630.0,13.0709,13.0793,13.0206,13.0374,282630.0
2020-02-25 14:00:00,15.55,15.57,15.46,15.5,993370.0,13.0374,13.0541,12.9619,12.9955,993370.0
2020-02-25 14:30:00,15.5,15.62,15.47,15.61,2010039.0,12.9955,13.0961,12.9703,13.0877,2010039.0
2020-02-25 15:00:00,15.61,15.66,15.51,15.54,758524.0,13.0877,13.1296,13.0038,13.029,758524.0
2020-02-25 15:30:00,15.53,15.56,15.39,15.4,2396117.0,13.0206,13.0458,12.9032,12.9116,2396117.0
2020-02-26 09:30:00,15.47,15.55,15.33,15.5,1114959.0,12.9703,13.0374,12.8529,12.9955,1114959.0
2020-02-26 10:00:00,15.51,15.56,15.45,15.49,851726.0,13.0038,13.0458,12.9535,12.9871,851726.0
2020-02-26 10:30:00,15.49,15.54,15.48,15.51,792582.0,12.9871,13.029,12.9787,13.0038,792582.0
2020-02-26 11:00:00,15.52,15.56,15.48,15.53,479486.0,13.0122,13.0458,12.9787,13.0206,479486.0
2020-02-26 11:30:00,15.53,15.55,15.45,15.5,392153.0,13.0206,13.0374,12.9535,12.9955,392153.0
2020-02-26 12:00:00,15.5,15.51,15.3,15.35,512607.0,12.9955,13.0038,12.8278,12.8697,512607.0
2020-02-26 12:30:00,15.35,15.4,15.33,15.35,356670.0,12.8697,12.9116,12.8529,12.8697,356670.0
2020-02-26 13:00:00,15.36,15.39,15.28,15.36,372079.0,12.8781,12.9032,12.811,12.8781,372079.0
2020-02-26 13:30:00,15.35,15.36,15.03,15.04,1221367.0,12.8697,12.8781,12.6014,12.6098,1221367.0
2020-02-26 14:00:00,15.04,15.1,15.01,15.06,701567.0,12.6098,12.6601,12.5846,12.6266,701567.0
2020-02-26 14:30:00,15.06,15.1,14.97,14.98,677527.0,12.6266,12.6601,12.5511,12.5595,677527.0
2020-02-26 15:00:00,14.99,15.06,14.96,14.98,645291.0,12.5679,12.6266,12.5427,12.5595,645291.0
2020-02-26 15:30:00,14.98,15.01,14.89,14.89,3306850.0,12.5595,12.5846,12.484,12.484,3306850.0
2020-02-27 09:30:00,14.55,14.62,14.29,14.46,1168870.0,12.199,12.2576,11.981,12.1235,1168870.0
2020-02-27 10:00:00,14.45,14.55,14.36,14.49,1404084.0,12.1151,12.199,12.0397,12.1487,1404084.0
2020-02-27 10:30:00,14.48,14.8,14.36,14.79,717136.0,12.1403,12.4086,12.0397,12.4002,717136.0
2020-02-27 11:00:00,14.79,14.96,14.78,14.9,692073.0,12.4002,12.5427,12.3918,12.4924,692073.0
2020-02-27 11:30:00,14.9,15.05,14.87,15.04,855293.0,12.4924,12.6182,12.4673,12.6098,855293.0
2020-02-27 12:00:00,15.04,15.24,14.99,15.22,625921.0,12.6098,12.7775,12.5679,12.7607,625921.0
2020-02-27 12:30:00,15.22,15.4,15.21,15.28,927875.0,12.7607,12.9116,12.7523,12.811,927875.0
2020-02-27 13:00:00,15.27,15.42,15.24,15.33,1024372.0,12.8026,12.9284,12.7775,12.8529,1024372.0
2020-02-27 13:30:00,15.33,15.37,15.13,15.21,1123961.0,12.8529,12.8865,12.6852,12.7523,1123961.0
2020-02-27 14:00:00,15.21,15.26,15.08,15.18,1056729.0,12.7523,12.7942,12.6433,12.7272,1056729.0
2020-02-27 14:30:00,15.18,15.18,15.02,15.05,987554.0,12.7272,12.7272,12.593,12.6182,987554.0
2020-02-27 15:00:00,15.04,15.19,15.0,15.02,1569822.0,12.6098,12.7355,12.5762,12.593,1569822.0
2020-02-27 15:30:00,15.02,15.08,14.78,14.78,2913359.0,12.593,12.6433,12.3918,12.3918,2913359.0
2020-02-28 09:30:00,14.41,14.9,14.39,14.54,1397792.0,12.0816,12.4924,12.0648,12.1906,1397792.0
2020-02-28 10:00:00,14.53,14.73,14.44,14.55,1115302.0,12.1822,12.3499,12.1067,12.199,1115302.0
2020-02-28 10:30:00,14.54,14.75,14.53,14.69,1286657.0,12.1906,12.3666,12.1822,12.3163,1286657.0
2020-02-28 11:00:00,14.68,14.71,14.55,14.64,1050158.0,12.308,12.3331,12.199,12.2744,1050158.0
2020-02-28 11:30:00,14.64,14.91,14.61,14.71,1101082.0,12.2744,12.5008,12.2493,12.3331,1101082.0
2020-02-28 12:00:00,14.7,14.74,14.56,14.67,527853.0,12.3247,12.3583,12.2073,12.2996,527853.0
2020-02-28 12:30:00,14.68,14.88,14.67,14.82,1694251.0,12.308,12.4756,12.2996,12.4253,1694251.0
2020-02-28 13:00:00,14.82,14.85,14.66,14.67,698688.0,12.4253,12.4505,12.2912,12.2996,698688.0
2020-02-28 13:30:00,14.67,14.68,14.49,14.54,978487.0,12.2996,12.308,12.1487,12.1906,978487.0
2020-02-28 14:00:00,14.54,14.56,14.42,14.53,776583.0,12.1906,12.2073,12.09,12.1822,776583.0
2020-02-28 14:30:00,14.53,14.72,14.51,14.64,863765.0,12.1822,12.3415,12.1654,12.2744,863765.0
2020-02-28 15:00:00,14.64,14.68,14.42,14.42,977456.0,12.2744,12.308,12.09,12.09,977456.0
2020-02-28 15:30:00,14.42,14.52,14.32,14.5,3240428.0,12.09,12.1738,12.0061,12.157,3240428.0
2020-03-02 09:30:00,14.58,14.59,14.12,14.15,1567303.0,12.2241,12.2325,11.8384,11.8636,1567303.0
2020-03-02 10:00:00,14.15,14.3,14.05,14.29,900175.0,11.8636,11.9894,11.7798,11.981,900175.0
2020-03-02 10:30:00,14.29,14.57,14.23,14.49,612336.0,11.981,12.2157,11.9307,12.1487,612336.0
2020-03-02 11:00:00,14.49,14.62,14.43,14.59,452670.0,12.1487,12.2576,12.0983,12.2325,452670.0
2020-03-02 11:30:00,14.59,14.75,14.54,14.73,475901.0,12.2325,12.3666,12.1906,12.3499,475901.0
2020-03-02 12:00:00,14.74,14.77,14.64,14.68,302722.0,12.3583,12.3834,12.2744,12.308,302722.0
2020-03-02 12:30:00,14.68,14.84,14.67,14.81,283898.0,12.308,12.4421,12.2996,12.4169,283898.0
2020-03-02 13:00:00,14.82,14.84,14.64,14.68,501622.0,12.4253,12.4421,12.2744,12.308,501622.0
2020-03-02 13:30:00,14.68,14.79,14.66,14.79,359662.0,12.308,12.4002,12.2912,12.4002,359662.0
2020-03-02 14:00:00,14.79,14.82,14.71,14.71,712153.0,12.4002,12.4253,12.3331,12.3331,712153.0
2020-03-02 14:30:00,14.71,14.73,14.57,14.63,569574.0,12.3331,12.3499,12.2157,12.266,569574.0
2020-03-02 15:00:00,14.63,14.78,14.62,14.75,496529.0,12.266,12.3918,12.2576,12.3666,496529.0
2020-03-02 15:30:00,14.76,14.99,14.74,14.98,1532785.0,12.375,12.5679,12.3583,12.5595,1532785.0
2020-03-03 09:30:00,14.93,14.93,14.51,14.59,856775.0,12.5176,12.5176,12.1654,12.2325,856775.0
2020-03-03 10:00:00,14.58,15.11,14.56,14.73,1179140.0,12.2241,12.6685,12.2073,12.3499,1179140.0
2020-03-03 10:30:00,14.73,14.85,14.68,14.81,426829.0,12.3499,12.4505,12.308,12.4169,426829.0
2020-03-03 11:00:00,14.8,14.81,14.31,14.41,803027.0,12.4086,12.4169,11.9977,12.0816,803027.0
2020-03-03 11:30:00,14.4,14.6,14.39,14.57,464784.0,12.0732,12.2409,12.0648,12.2157,464784.0
2020-03-03 12:00:00,14.58,14.59,14.41,14.42,366058.0,12.2241,12.2325,12.0816,12.09,366058.0
2020-03-03 12:30:00,14.42,14.44,14.33,14.39,292192.0,12.09,12.1067,12.0145,12.0648,292192.0
2020-03-03 13:00:00,14.38,14.38,14.18,14.26,347245.0,12.0564,12.0564,11.8887,11.9558,347245.0
2020-03-03 13:30:00,14.25,14.28,14.17,14.22,949680.0,11.9474,11.9726,11.8804,11.9223,949680.0
2020-03-03 14:00:00,14.21,14.28,14.1,14.27,836809.0,11.9139,11.9726,11.8217,11.9642,836809.0
2020-03-03 14:30:00,14.27,14.3,14.09,14.18,374718.0,11.9642,11.9894,11.8133,11.8887,374718.0
2020-03-03 15:00:00,14.18,14.4,14.15,14.38,692440.0,11.8887,12.0732,11.8636,12.0564,692440.0
2020-03-03 15:30:00,14.38,14.38,14.07,14.15,1752824.0,12.0564,12.0564,11.7965,11.8636,1752824.0
2020-03-04 09:30:00,14.42,14.44,14.15,14.18,752213.0,12.09,12.1067,11.8636,11.8887,752213.0
2020-03-04 10:00:00,14.18,14.29,14.14,14.2,1093020.0,11.8887,11.981,11.8552,11.9055,1093020.0
2020-03-04 10:30:00,14.2,14.21,13.92,13.98,1833823.0,11.9055,11.9139,11.6708,11.7211,1833823.0
2020-03-04 11:00:00,13.99,14.13,13.97,14.11,1249539.0,11.7294,11.8468,11.7127,11.8301,1249539.0
2020-03-04 11:30:00,14.11,14.11,13.88,13.93,639935.0,11.8301,11.8301,11.6372,11.6791,639935.0
2020-03-04 12:00:00,13.93,13.98,13.91,13.95,386071.0,11.6791,11.7211,11.6624,11.6959,386071.0
2020-03-04 12:30:00,13.96,14.03,13.94,14.01,228519.0,11.7043,11.763,11.6875,11.7462,228519.0
2020-03-04 13:00:00,14.02,14.21,14.01,14.16,923095.0,11.7546,11.9139,11.7462,11.872,923095.0
2020-03-04 13:30:00,14.16,14.25,14.13,14.14,1681479.0,11.872,11.9474,11.8468,11.8552,1681479.0
2020-03-04 14:00:00,14.14,14.24,14.05,14.19,671067.0,11.8552,11.9391,11.7798,11.8971,671067.0
2020-03-04 14:30:00,14.19,14.21,14.15,14.16,708014.0,11.8971,11.9139,11.8636,11.872,708014.0
2020-03-04 15:00:00,14.16,14.21,14.12,14.21,530805.0,11.872,11.9139,11.8384,11.9139,530805.0
2020-03-04 15:30:00,14.21,14.27,14.11,14.27,2071106.0,11.9139,11.9642,11.8301,11.9642,2071106.0
2020-03-05 09:30:00,13.91,13.91,13.47,13.51,1593979.0,11.6624,11.6624,11.2935,11.327,1593979.0
2020-03-05 10:00:00,13.51,13.8,13.45,13.72,2136945.0,11.327,11.5701,11.2767,11.5031,2136945.0
2020-03-05 10:30:00,13.72,13.75,13.61,13.66,1753986.0,11.5031,11.5282,11.4108,11.4528,1753986.0
2020-03-05 11:00:00,13.66,13.76,13.62,13.71,2173055.0,11.4528,11.5366,11.4192,11.4947,2173055.0
2020-03-05 11:30:00,13.71,13.71,13.49,13.52,782101.0,11.4947,11.4947,11.3102,11.3354,782101.0
2020-03-05 12:00:00,13.52,13.55,13.29,13.34,532518.0,11.3354,11.3605,11.1426,11.1845,532518.0
2020-03-05 12:30:00,13.34,13.47,13.32,13.45,904603.0,11.1845,11.2935,11.1677,11.2767,904603.0
2020-03-05 13:00:00,13.44,13.47,13.36,13.4,479695.0,11.2683,11.2935,11.2012,11.2348,479695.0
2020-03-05 13:30:00,13.4,13.43,13.31,13.39,1098260.0,11.2348,11.2599,11.1593,11.2264,1098260.0
2020-03-05 14:00:00,13.38,13.39,13.12,13.17,898875.0,11.218,11.2264,11.0,11.0419,898875.0
2020-03-05 14:30:00,13.18,13.29,13.16,13.17,915864.0,11.0503,11.1426,11.0336,11.0419,915864.0
2020-03-05 15:00:00,13.16,13.16,13.03,13.07,988825.0,11.0336,11.0336,10.9246,10.9581,988825.0
2020-03-05 15:30:00,13.08,13.2,13.07,13.15,2669878.0,10.9665,11.0671,10.9581,11.0252,2669878.0
2020-03-06 09:30:00,12.68,13.04,12.57,13.03,1509332.0,10.6311,10.933,10.5389,10.9246,1509332.0
2020-03-06 10:00:00,13.04,13.36,13.04,13.34,1362943.0,10.933,11.2012,10.933,11.1845,1362943.0
2020-03-06 10:30:00,13.34,13.62,13.33,13.52,1547493.0,11.1845,11.4192,11.1761,11.3354,1547493.0
2020-03-06 11:00:00,13.52,13.54,13.36,13.41,1447886.0,11.3354,11.3522,11.2012,11.2432,1447886.0
2020-03-06 11:30:00,13.41,13.49,13.35,13.47,606548.0,11.2432,11.3102,11.1929,11.2935,606548.0
2020-03-06 12:00:00,13.47,13.48,13.33,13.36,433829.0,11.2935,11.3019,11.1761,11.2012,433829.0
2020-03-06 12:30:00,13.36,13.54,13.35,13.44,570591.0,11.2012,11.3522,11.1929,11.2683,570591.0
2020-03-06 13:00:00,13.43,13.53,13.42,13.49,583726.0,11.2599,11.3438,11.2515,11.3102,583726.0
2020-03-06 13:30:00,13.48,13.52,13.37,13.38,1011179.0,11.3019,11.3354,11.2096,11.218,1011179.0
2020-03-06 14:00:00,13.38,13.39,13.25,13.28,1252847.0,11.218,11.2264,11.109,11.1342,1252847.0
2020-03-06 14:30:00,13.28,13.28,13.17,13.19,870726.0,11.1342,11.1342,11.0419,11.0587,870726.0
2020-03-06 15:00:00,13.19,13.25,13.13,13.2,1251076.0,11.0587,11.109,11.0084,11.0671,1251076.0
2020-03-06 15:30:00,13.19,13.56,13.17,13.46,4415462.0,11.0587,11.3689,11.0419,11.2851,4415462.0
2020-03-09 09:30:00,12.48,13.05,12.35,12.82,640684.0,10.4634,10.9413,10.3544,10.7485,640684.0
2020-03-09 10:00:00,12.81,12.89,12.51,12.58,1165994.0,10.7401,10.8072,10.4886,10.5473,1165994.0
2020-03-09 10:30:00,12.57,12.63,12.39,12.42,666397.0,10.5389,10.5892,10.388,10.4131,666397.0
2020-03-09 11:00:00,12.41,12.46,12.32,12.41,612791.0,10.4047,10.4467,10.3293,10.4047,612791.0
2020-03-09 11:30:00,12.4,12.48,12.37,12.46,577159.0,10.3964,10.4634,10.3712,10.4467,577159.0
2020-03-09 12:00:00,12.46,12.5,12.33,12.34,585220.0,10.4467,10.4802,10.3377,10.3461,585220.0
2020-03-09 12:30:00,12.34,12.35,12.22,12.24,464116.0,10.3461,10.3544,10.2454,10.2622,464116.0
2020-03-09 13:00:00,12.25,12.31,12.18,12.2,444217.0,10.2706,10.3209,10.2119,10.2287,444217.0
2020-03-09 13:30:00,12.2,12.21,12.07,12.09,366738.0,10.2287,10.2371,10.1197,10.1365,366738.0
2020-03-09 14:00:00,12.09,12.16,11.99,12.0,458270.0,10.1365,10.1951,10.0526,10.061,458270.0
2020-03-09 14:30:00,12.0,12.1,11.92,12.06,340854.0,10.061,10.1448,9.9939,10.1113,340854.0
2020-03-09 15:00:00,12.06,12.21,12.02,12.19,632140.0,10.1113,10.2371,10.0778,10.2203,632140.0
2020-03-09 15:30:00,12.18,12.19,12.06,12.06,1153400.0,10.2119,10.2203,10.1113,10.1113,1153400.0
2020-03-10 09:30:00,12.62,12.86,12.44,12.81,923379.0,10.5808,10.782,10.4299,10.7401,923379.0
2020-03-10 10:00:00,12.81,13.06,12.77,12.95,649006.0,10.7401,10.9497,10.7066,10.8575,649006.0
2020-03-10 10:30:00,12.96,12.97,12.72,12.75,936483.0,10.8659,10.8743,10.6647,10.6898,936483.0
2020-03-10 11:00:00,12.75,12.75,12.27,12.27,1112422.0,10.6898,10.6898,10.2874,10.2874,1112422.0
2020-03-10 11:30:00,12.26,12.28,12.02,12.07,1040653.0,10.279,10.2958,10.0778,10.1197,1040653.0
2020-03-10 12:00:00,12.06,12.37,12.06,12.2,566125.0,10.1113,10.3712,10.1113,10.2287,566125.0
2020-03-10 12:30:00,12.19,12.2,12.02,12.07,459923.0,10.2203,10.2287,10.0778,10.1197,459923.0
2020-03-10 13:00:00,12.08,12.13,11.98,12.1,419197.0,10.1281,10.17,10.0442,10.1448,419197.0
2020-03-10 13:30:00,12.1,12.16,11.99,12.01,440033.0,10.1448,10.1951,10.0526,10.0694,440033.0
2020-03-10 14:00:00,12.02,12.2,11.99,12.2,449437.0,10.0778,10.2287,10.0526,10.2287,449437.0
2020-03-10 14:30:00,12.2,12.39,12.16,12.35,784297.0,10.2287,10.388,10.1951,10.3544,784297.0
2020-03-10 15:00:00,12.35,12.48,12.35,12.42,577156.0,10.3544,10.4634,10.3544,10.4131,577156.0
2020-03-10 15:30:00,12.42,12.62,12.37,12.62,1437418.0,10.4131,10.5808,10.3712,10.5808,1437418.0
2020-03-11 09:30:00,12.25,12.28,11.71,11.81,1410858.0,10.2706,10.2958,9.8179,9.9017,1410858.0
2020-03-11 10:00:00,11.81,11.86,11.66,11.7,753774.0,9.9017,9.9436,9.7759,9.8095,753774.0
2020-03-11 10:30:00,11.68,11.88,11.62,11.82,651839.0,9.7927,9.9604,9.7424,9.9101,651839.0
2020-03-11 11:00:00,11.83,11.85,11.61,11.71,510219.0,9.9185,9.9352,9.734,9.8179,510219.0
2020-03-11 11:30:00,11.72,11.85,11.67,11.85,532552.0,9.8262,9.9352,9.7843,9.9352,532552.0
2020-03-11 12:00:00,11.85,12.12,11.79,11.94,685837.0,9.9352,10.1616,9.8849,10.0107,685837.0
2020-03-11 12:30:00,11.94,11.94,11.67,11.83,596493.0,10.0107,10.0107,9.7843,9.9185,596493.0
2020-03-11 13:00:00,11.83,11.83,11.59,11.75,1089672.0,9.9185,9.9185,9.7172,9.8514,1089672.0
2020-03-11 13:30:00,11.75,11.84,11.67,11.77,759010.0,9.8514,9.9269,9.7843,9.8682,759010.0
2020-03-11 14:00:00,11.78,11.82,11.69,11.71,909887.0,9.8765,9.9101,9.8011,9.8179,909887.0
2020-03-11 14:30:00,11.71,11.84,11.59,11.62,1223416.0,9.8179,9.9269,9.7172,9.7424,1223416.0
2020-03-11 15:00:00,11.61,11.64,11.44,11.5,1101811.0,9.734,9.7592,9.5915,9.6418,1101811.0
2020-03-11 15:30:00,11.49,11.66,11.44,11.55,2847414.0,9.6334,9.7759,9.5915,9.6837,2847414.0
2020-03-12 09:30:00,10.5,10.54,10.17,10.5,817672.0,8.8034,8.8369,8.5267,8.8034,817672.0
2020-03-12 10:00:00,10.49,10.53,9.95,10.02,1102700.0,8.795,8.8285,8.3422,8.4009,1102700.0
2020-03-12 10:30:00,10.02,10.45,10.01,10.3,1242343.0,8.4009,8.7615,8.3925,8.6357,1242343.0
2020-03-12 11:00:00,10.3,10.31,10.11,10.16,683113.0,8.6357,8.6441,8.4764,8.5183,683113.0
2020-03-12 11:30:00,10.16,10.19,10.08,10.12,713664.0,8.5183,8.5435,8.4512,8.4848,713664.0
2020-03-12 12:00:00,10.12,10.34,10.11,10.34,872485.0,8.4848,8.6692,8.4764,8.6692,872485.0
2020-03-12 12:30:00,10.34,10.62,10.18,10.55,1105653.0,8.6692,8.904,8.5351,8.8453,1105653.0
2020-03-12 13:00:00,10.55,10.99,10.49,10.63,1612823.0,8.8453,9.2142,8.795,8.9124,1612823.0
2020-03-12 13:30:00,10.62,10.66,10.44,10.53,1542898.0,8.904,8.9375,8.7531,8.8285,1542898.0
2020-03-12 14:00:00,10.53,10.54,10.42,10.46,1206816.0,8.8285,8.8369,8.7363,8.7698,1206816.0
2020-03-12 14:30:00,10.46,10.52,10.43,10.49,882570.0,8.7698,8.8201,8.7447,8.795,882570.0
2020-03-12 15:00:00,10.49,10.58,10.47,10.5,1569824.0,8.795,8.8704,8.7782,8.8034,1569824.0
2020-03-12 15:30:00,10.5,10.51,10.46,10.51,3792881.0,8.8034,8.8118,8.7698,8.8118,3792881.0
2020-03-13 09:30:00,11.12,11.42,10.28,10.3,1364992.0,9.3232,9.5747,8.6189,8.6357,1364992.0
2020-03-13 10:00:00,10.3,10.81,10.28,10.38,1450836.0,8.6357,9.0633,8.6189,8.7028,1450836.0
2020-03-13 10:30:00,10.38,10.47,9.83,9.84,1364928.0,8.7028,8.7782,8.2416,8.25,1364928.0
2020-03-13 11:00:00,9.84,10.05,9.83,10.0,1349018.0,8.25,8.4261,8.2416,8.3842,1349018.0
2020-03-13 11:30:00,9.99,10.0,9.89,9.91,1538606.0,8.3758,8.3842,8.2919,8.3087,1538606.0
2020-03-13 12:00:00,9.91,9.91,9.89,9.91,1089540.0,8.3087,8.3087,8.2919,8.3087,1089540.0
2020-03-13 12:30:00,9.9,9.94,9.83,9.83,1924921.0,8.3003,8.3339,8.2416,8.2416,1924921.0
2020-03-13 13:00:00,9.83,9.98,9.73,9.94,1555570.0,8.2416,8.3674,8.1578,8.3339,1555570.0
2020-03-13 13:30:00,9.94,9.99,9.78,9.95,949835.0,8.3339,8.3758,8.1997,8.3422,949835.0
2020-03-13 14:00:00,9.95,10.06,9.86,9.93,830490.0,8.3422,8.4345,8.2668,8.3255,830490.0
2020-03-13 14:30:00,9.92,10.11,9.8,10.07,2097810.0,8.3171,8.4764,8.2165,8.4429,2097810.0
2020-03-13 15:00:00,10.07,10.74,10.06,10.72,4163610.0,8.4429,9.0046,8.4345,8.9878,4163610.0
2020-03-13 15:30:00,10.72,11.41,10.65,11.41,4006331.0,8.9878,9.5663,8.9291,9.5663,4006331.0
2020-03-16 09:30:00,10.15,10.15,9.71,9.77,588168.0,8.5099,8.5099,8.141,8.1913,588168.0
2020-03-16 10:00:00,9.77,9.77,9.28,9.38,1652733.0,8.1913,8.1913,7.7805,7.8643,1652733.0
2020-03-16 10:30:00,9.38,10.23,9.38,9.83,1965623.0,7.8643,8.577,7.8643,8.2416,1965623.0
2020-03-16 11:00:00,9.82,10.07,9.74,9.91,1684953.0,8.2332,8.4429,8.1662,8.3087,1684953.0
2020-03-16 11:30:00,9.91,9.92,9.65,9.81,1363806.0,8.3087,8.3171,8.0907,8.2249,1363806.0
2020-03-16 12:00:00,9.8,9.9,9.76,9.82,1023923.0,8.2165,8.3003,8.1829,8.2332,1023923.0
2020-03-16 12:30:00,9.82,9.86,9.65,9.71,770967.0,8.2332,8.2668,8.0907,8.141,770967.0
2020-03-16 13:00:00,9.71,9.72,9.65,9.7,852032.0,8.141,8.1494,8.0907,8.1326,852032.0
2020-03-16 13:30:00,9.69,9.7,9.51,9.52,986128.0,8.1243,8.1326,7.9733,7.9817,986128.0
2020-03-16 14:00:00,9.51,9.52,9.1,9.37,1506589.0,7.9733,7.9817,7.6296,7.856,1506589.0
2020-03-16 14:30:00,9.37,9.62,9.14,9.41,1608462.0,7.856,8.0656,7.6631,7.8895,1608462.0
2020-03-16 15:00:00,9.41,9.44,9.19,9.2,1376496.0,7.8895,7.9147,7.705,7.7134,1376496.0
2020-03-16 15:30:00,9.2,9.69,8.97,9.67,4795047.0,7.7134,8.1243,7.5206,8.1075,4795047.0
2020-03-17 09:30:00,9.77,9.82,8.74,8.76,1424286.0,8.1913,8.2332,7.3278,7.3445,1424286.0
2020-03-17 10:00:00,8.76,8.9,8.01,8.04,2887883.0,7.3445,7.4619,6.7157,6.7409,2887883.0
2020-03-17 10:30:00,8.04,8.37,7.85,8.37,2098847.0,6.7409,7.0175,6.5816,7.0175,2098847.0
2020-03-17 11:00:00,8.37,8.82,8.2,8.69,1646921.0,7.0175,7.3948,6.875,7.2858,1646921.0
2020-03-17 11:30:00,8.68,8.98,8.59,8.97,1535655.0,7.2775,7.529,7.202,7.5206,1535655.0
2020-03-17 12:00:00,8.96,9.61,8.92,9.22,2272888.0,7.5122,8.0572,7.4787,7.7302,2272888.0
2020-03-17 12:30:00,9.23,9.54,9.17,9.54,1209731.0,7.7386,7.9985,7.6883,7.9985,1209731.0
2020-03-17 13:00:00,9.54,9.54,9.28,9.31,1709064.0,7.9985,7.9985,7.7805,7.8057,1709064.0
2020-03-17 13:30:00,9.3,9.62,9.25,9.61,1514660.0,7.7973,8.0656,7.7554,8.0572,1514660.0
2020-03-17 14:00:00,9.61,9.86,9.59,9.64,984912.0,8.0572,8.2668,8.0404,8.0823,984912.0
2020-03-17 14:30:00,9.64,9.76,9.54,9.72,1826167.0,8.0823,8.1829,7.9985,8.1494,1826167.0
2020-03-17 15:00:00,9.72,9.73,9.42,9.5,2469840.0,8.1494,8.1578,7.8979,7.965,2469840.0
2020-03-17 15:30:00,9.5,10.07,9.49,10.07,5370515.0,7.965,8.4429,7.9566,8.4429,5370515.0
2020-03-18 09:30:00,9.31,9.61,9.03,9.1,3572127.0,7.8057,8.0572,7.5709,7.6296,3572127.0
2020-03-18 10:00:00,9.11,9.3,8.84,9.04,1553873.0,7.638,7.7973,7.4116,7.5793,1553873.0
2020-03-18 10:30:00,9.04,9.05,8.72,8.74,1420896.0,7.5793,7.5877,7.311,7.3278,1420896.0
2020-03-18 11:00:00,8.73,8.74,8.26,8.29,1522784.0,7.3194,7.3278,6.9253,6.9505,1522784.0
2020-03-18 11:30:00,8.29,8.71,8.28,8.69,1116959.0,6.9505,7.3026,6.9421,7.2858,1116959.0
2020-03-18 12:00:00,8.7,8.8,8.59,8.71,978622.0,7.2942,7.3781,7.202,7.3026,978622.0
2020-03-18 12:30:00,8.71,8.76,8.3,8.54,997900.0,7.3026,7.3445,6.9589,7.1601,997900.0
2020-03-18 13:00:00,8.45,8.92,8.39,8.43,861737.0,7.0846,7.4787,7.0343,7.0679,861737.0
2020-03-18 13:30:00,8.43,8.66,8.26,8.53,1885176.0,7.0679,7.2607,6.9253,7.1517,1885176.0
2020-03-18 14:00:00,8.53,8.58,8.49,8.55,853144.0,7.1517,7.1936,7.1182,7.1685,853144.0
2020-03-18 14:30:00,8.56,8.79,8.49,8.66,941746.0,7.1768,7.3697,7.1182,7.2607,941746.0
2020-03-18 15:00:00,8.66,9.16,8.54,8.92,1411804.0,7.2607,7.6799,7.1601,7.4787,1411804.0
2020-03-18 15:30:00,8.92,10.28,8.76,9.31,4450936.0,7.4787,8.6189,7.3445,7.8057,4450936.0
2020-03-19 09:30:00,9.17,9.67,8.73,9.42,1799353.0,7.6883,8.1075,7.3194,7.8979,1799353.0
2020-03-19 10:00:00,9.43,10.2,9.24,10.2,1702709.0,7.9063,8.5518,7.747,8.5518,1702709.0
2020-03-19 10:30:00,10.21,10.57,9.75,10.0,1401236.0,8.5602,8.8621,8.1746,8.3842,1401236.0
2020-03-19 11:00:00,10.0,10.19,9.33,10.19,1229153.0,8.3842,8.5435,7.8224,8.5435,1229153.0
2020-03-19 11:30:00,10.2,10.89,9.89,10.13,1156092.0,8.5518,9.1304,8.2919,8.4932,1156092.0
2020-03-19 12:00:00,10.12,10.19,10.0,10.19,873929.0,8.4848,8.5435,8.3842,8.5435,873929.0
2020-03-19 12:30:00,10.18,10.25,9.66,9.78,3021809.0,8.5351,8.5938,8.0991,8.1997,3021809.0
2020-03-19 13:00:00,9.79,10.23,9.75,10.19,558894.0,8.2081,8.577,8.1746,8.5435,558894.0
2020-03-19 13:30:00,10.19,10.35,9.91,9.95,1531451.0,8.5435,8.6776,8.3087,8.3422,1531451.0
2020-03-19 14:00:00,9.96,10.09,9.85,9.96,904188.0,8.3506,8.4596,8.2584,8.3506,904188.0
2020-03-19 14:30:00,9.96,10.22,9.93,10.19,10077425.0,8.3506,8.5686,8.3255,8.5435,10077425.0
2020-03-19 15:00:00,10.18,10.35,10.01,10.26,1977228.0,8.5351,8.6776,8.3925,8.6022,1977228.0
2020-03-19 15:30:00,10.26,10.58,10.22,10.39,4418767.0,8.6022,8.8704,8.5686,8.7111,4418767.0
2020-03-20 09:30:00,10.56,10.63,9.75,9.92,1261774.0,8.8537,8.9124,8.1746,8.3171,1261774.0
2020-03-20 10:00:00,9.92,10.26,9.88,10.17,1220236.0,8.3171,8.6022,8.2836,8.5267,1220236.0
2020-03-20 10:30:00,10.17,11.09,10.13,11.03,1397160.0,8.5267,9.298,8.4932,9.2477,1397160.0
2020-03-20 11:00:00,11.03,11.5,10.82,11.09,1540968.0,9.2477,9.6418,9.0717,9.298,1540968.0
2020-03-20 11:30:00,11.09,11.38,10.96,11.24,1266555.0,9.298,9.5412,9.189,9.4238,1266555.0
2020-03-20 12:00:00,11.24,11.51,11.15,11.26,2240507.0,9.4238,9.6502,9.3483,9.4406,2240507.0
2020-03-20 12:30:00,11.26,11.35,10.75,10.97,1546580.0,9.4406,9.516,9.013,9.1974,1546580.0
2020-03-20 13:00:00,10.97,11.19,10.8,10.94,1408024.0,9.1974,9.3819,9.0549,9.1723,1408024.0
2020-03-20 13:30:00,10.94,11.19,10.85,11.07,945359.0,9.1723,9.3819,9.0968,9.2813,945359.0
2020-03-20 14:00:00,11.07,11.09,10.83,10.98,1434322.0,9.2813,9.298,9.0801,9.2058,1434322.0
2020-03-20 14:30:00,10.97,11.07,10.88,11.04,1760599.0,9.1974,9.2813,9.122,9.2561,1760599.0
2020-03-20 15:00:00,11.04,11.05,10.35,10.63,2899639.0,9.2561,9.2645,8.6776,8.9124,2899639.0
2020-03-20 15:30:00,10.63,10.74,10.2,10.65,5965460.0,8.9124,9.0046,8.5518,8.9291,5965460.0
2020-03-23 09:30:00,10.54,11.32,10.3,10.81,1623533.0,8.8369,9.4909,8.6357,9.0633,1623533.0
2020-03-23 10:00:00,10.85,10.93,10.28,10.82,1464495.0,9.0968,9.1639,8.6189,9.0717,1464495.0
2020-03-23 10:30:00,10.83,11.1,10.67,10.8,1331155.0,9.0801,9.3064,8.9459,9.0549,1331155.0
2020-03-23 11:00:00,10.81,10.94,10.64,10.73,1838879.0,9.0633,9.1723,8.9208,8.9962,1838879.0
2020-03-23 11:30:00,10.73,10.79,10.28,10.7,972584.0,8.9962,9.0465,8.6189,8.9711,972584.0
2020-03-23 12:00:00,10.7,10.94,10.66,10.8,1192689.0,8.9711,9.1723,8.9375,9.0549,1192689.0
2020-03-23 12:30:00,10.81,11.03,10.71,10.82,1858224.0,9.0633,9.2477,8.9794,9.0717,1858224.0
2020-03-23 13:00:00,10.82,10.98,10.69,10.76,971960.0,9.0717,9.2058,8.9627,9.0214,971960.0
2020-03-23 13:30:00,10.75,10.94,10.61,10.73,2331123.0,9.013,9.1723,8.8956,8.9962,2331123.0
2020-03-23 14:00:00,10.75,10.85,10.46,10.8,1266915.0,9.013,9.0968,8.7698,9.0549,1266915.0
2020-03-23 14:30:00,10.8,10.82,10.25,10.43,1585871.0,9.0549,9.0717,8.5938,8.7447,1585871.0
2020-03-23 15:00:00,10.43,10.55,10.38,10.5,2062263.0,8.7447,8.8453,8.7028,8.8034,2062263.0
2020-03-23 15:30:00,10.49,10.74,10.39,10.63,3141895.0,8.795,9.0046,8.7111,8.9124,3141895.0
2020-03-24 09:30:00,11.43,12.15,11.23,11.76,2095972.0,9.5831,10.1868,9.4154,9.8598,2095972.0
2020-03-24 10:00:00,11.76,11.77,11.23,11.64,1015518.0,9.8598,9.8682,9.4154,9.7592,1015518.0
2020-03-24 10:30:00,11.63,11.9,11.33,11.34,1049398.0,9.7508,9.9772,9.4993,9.5076,1049398.0
2020-03-24 11:00:00,11.34,11.42,10.9,11.06,1394704.0,9.5076,9.5747,9.1387,9.2729,1394704.0
2020-03-24 11:30:00,11.07,11.13,10.95,11.11,1473356.0,9.2813,9.3316,9.1807,9.3148,1473356.0
2020-03-24 12:00:00,11.11,11.28,11.05,11.2,681844.0,9.3148,9.4573,9.2645,9.3903,681844.0
2020-03-24 12:30:00,11.2,11.24,10.82,10.83,634236.0,9.3903,9.4238,9.0717,9.0801,634236.0
2020-03-24 13:00:00,10.83,10.93,10.63,10.73,698908.0,9.0801,9.1639,8.9124,8.9962,698908.0
2020-03-24 13:30:00,10.72,10.84,10.62,10.75,842017.0,8.9878,9.0884,8.904,9.013,842017.0
2020-03-24 14:00:00,10.75,10.76,10.47,10.61,1061594.0,9.013,9.0214,8.7782,8.8956,1061594.0
2020-03-24 14:30:00,10.61,10.64,10.31,10.55,1325180.0,8.8956,8.9208,8.6441,8.8453,1325180.0
2020-03-24 15:00:00,10.55,10.94,10.5,10.86,1572085.0,8.8453,9.1723,8.8034,9.1052,1572085.0
2020-03-24 15:30:00,10.86,11.19,10.84,11.11,3320738.0,9.1052,9.3819,9.0884,9.3148,3320738.0
2020-03-25 09:30:00,11.35,11.73,10.58,10.82,811343.0,9.516,9.8346,8.8704,9.0717,811343.0
2020-03-25 10:00:00,10.81,11.0,10.56,10.95,675549.0,9.0633,9.2226,8.8537,9.1807,675549.0
2020-03-25 10:30:00,10.95,11.36,10.88,11.29,641176.0,9.1807,9.5244,9.122,9.4657,641176.0
2020-03-25 11:00:00,11.29,11.73,11.26,11.54,1509073.0,9.4657,9.8346,9.4406,9.6753,1509073.0
2020-03-25 11:30:00,11.54,11.77,11.47,11.75,1158193.0,9.6753,9.8682,9.6166,9.8514,1158193.0
2020-03-25 12:00:00,11.75,11.97,11.55,11.94,1059069.0,9.8514,10.0358,9.6837,10.0107,1059069.0
2020-03-25 12:30:00,11.93,11.95,11.7,11.77,994747.0,10.0023,10.0191,9.8095,9.8682,994747.0
2020-03-25 13:00:00,11.77,12.08,11.77,12.02,758772.0,9.8682,10.1281,9.8682,10.0778,758772.0
2020-03-25 13:30:00,12.02,12.28,11.9,12.04,1332710.0,10.0778,10.2958,9.9772,10.0945,1332710.0
2020-03-25 14:00:00,12.04,12.12,11.86,12.01,1615633.0,10.0945,10.1616,9.9436,10.0694,1615633.0
2020-03-25 14:30:00,12.0,12.32,11.89,12.28,692419.0,10.061,10.3293,9.9688,10.2958,692419.0
2020-03-25 15:00:00,12.28,12.36,12.2,12.26,1108754.0,10.2958,10.3628,10.2287,10.279,1108754.0
2020-03-25 15:30:00,12.26,12.44,12.01,12.14,3091916.0,10.279,10.4299,10.0694,10.1784,3091916.0
2020-03-26 09:30:00,12.35,12.97,11.99,12.81,1159589.0,10.3544,10.8743,10.0526,10.7401,1159589.0
2020-03-26 10:00:00,12.81,13.67,12.61,13.63,1115448.0,10.7401,11.4612,10.5724,11.4276,1115448.0
2020-03-26 10:30:00,13.63,13.78,13.4,13.56,1184958.0,11.4276,11.5534,11.2348,11.3689,1184958.0
2020-03-26 11:00:00,13.56,13.57,13.2,13.32,985328.0,11.3689,11.3773,11.0671,11.1677,985328.0
2020-03-26 11:30:00,13.31,13.45,13.2,13.34,973297.0,11.1593,11.2767,11.0671,11.1845,973297.0
2020-03-26 12:00:00,13.34,13.38,12.82,13.0,731688.0,11.1845,11.218,10.7485,10.8994,731688.0
2020-03-26 12:30:00,12.99,13.07,12.61,12.71,572907.0,10.891,10.9581,10.5724,10.6563,572907.0
2020-03-26 13:00:00,12.7,12.85,12.29,12.38,771481.0,10.6479,10.7737,10.3041,10.3796,771481.0
2020-03-26 13:30:00,12.39,12.59,12.26,12.39,591131.0,10.388,10.5557,10.279,10.388,591131.0
2020-03-26 14:00:00,12.39,12.42,12.2,12.36,609354.0,10.388,10.4131,10.2287,10.3628,609354.0
2020-03-26 14:30:00,12.36,12.46,12.27,12.35,928906.0,10.3628,10.4467,10.2874,10.3544,928906.0
2020-03-26 15:00:00,12.36,12.42,12.17,12.35,1507019.0,10.3628,10.4131,10.2035,10.3544,1507019.0
2020-03-26 15:30:00,12.35,12.54,12.2,12.41,2856985.0,10.3544,10.5137,10.2287,10.4047,2856985.0
2020-03-27 09:30:00,11.79,11.81,10.81,10.99,1098593.0,9.8849,9.9017,9.0633,9.2142,1098593.0
2020-03-27 10:00:00,10.99,11.19,10.86,11.17,1671398.0,9.2142,9.3819,9.1052,9.3651,1671398.0
2020-03-27 10:30:00,11.18,11.39,11.06,11.38,503493.0,9.3735,9.5496,9.2729,9.5412,503493.0
2020-03-27 11:00:00,11.38,11.45,11.26,11.35,496258.0,9.5412,9.5999,9.4406,9.516,496258.0
2020-03-27 11:30:00,11.35,11.42,11.3,11.38,464884.0,9.516,9.5747,9.4741,9.5412,464884.0
2020-03-27 12:00:00,11.38,11.43,11.34,11.37,859586.0,9.5412,9.5831,9.5076,9.5328,859586.0
2020-03-27 12:30:00,11.37,11.6,11.36,11.46,728771.0,9.5328,9.7256,9.5244,9.6083,728771.0
2020-03-27 13:00:00,11.46,11.5,11.31,11.32,309613.0,9.6083,9.6418,9.4825,9.4909,309613.0
2020-03-27 13:30:00,11.32,11.51,11.31,11.41,399440.0,9.4909,9.6502,9.4825,9.5663,399440.0
2020-03-27 14:00:00,11.4,11.5,11.4,11.46,343127.0,9.5579,9.6418,9.5579,9.6083,343127.0
2020-03-27 14:30:00,11.46,11.55,11.44,11.53,454573.0,9.6083,9.6837,9.5915,9.6669,454573.0
2020-03-27 15:00:00,11.53,11.59,11.48,11.59,815549.0,9.6669,9.7172,9.625,9.7172,815549.0
2020-03-27 15:30:00,11.59,11.59,11.15,11.28,2473713.0,9.7172,9.7172,9.3483,9.4573,2473713.0
2020-03-30 09:30:00,11.37,11.43,10.4,10.9,1102111.0,9.6997,9.7509,8.8722,9.2988,1102111.0
2020-03-30 10:00:00,10.91,10.98,10.65,10.9,908765.0,9.3073,9.367,9.0855,9.2988,908765.0
2020-03-30 10:30:00,10.91,11.15,10.9,11.03,904190.0,9.3073,9.5121,9.2988,9.4097,904190.0
2020-03-30 11:00:00,11.03,11.37,11.02,11.26,746060.0,9.4097,9.6997,9.4012,9.6059,746060.0
2020-03-30 11:30:00,11.26,11.29,11.15,11.21,645879.0,9.6059,9.6315,9.5121,9.5632,645879.0
2020-03-30 12:00:00,11.21,11.36,11.18,11.36,806069.0,9.5632,9.6912,9.5377,9.6912,806069.0
2020-03-30 12:30:00,11.36,11.45,11.19,11.35,525186.0,9.6912,9.768,9.5462,9.6827,525186.0
2020-03-30 13:00:00,11.35,11.47,11.26,11.45,573920.0,9.6827,9.7851,9.6059,9.768,573920.0
2020-03-30 13:30:00,11.45,11.45,11.15,11.17,515431.0,9.768,9.768,9.5121,9.5291,515431.0
2020-03-30 14:00:00,11.16,11.28,11.04,11.25,1305601.0,9.5206,9.623,9.4182,9.5974,1305601.0
2020-03-30 14:30:00,11.25,11.35,11.22,11.3,768910.0,9.5974,9.6827,9.5718,9.64,768910.0
2020-03-30 15:00:00,11.31,11.36,11.21,11.24,660768.0,9.6486,9.6912,9.5632,9.5888,660768.0
2020-03-30 15:30:00,11.25,11.48,11.19,11.42,2251381.0,9.5974,9.7936,9.5462,9.7424,2251381.0
2020-03-31 09:30:00,11.38,11.54,11.06,11.19,640154.0,9.7083,9.8448,9.4353,9.5462,640154.0
2020-03-31 10:00:00,11.19,11.3,11.06,11.18,384116.0,9.5462,9.64,9.4353,9.5377,384116.0
2020-03-31 10:30:00,11.18,11.18,11.02,11.11,325909.0,9.5377,9.5377,9.4012,9.4779,325909.0
2020-03-31 11:00:00,11.1,11.31,11.01,11.07,630123.0,9.4694,9.6486,9.3926,9.4438,630123.0
2020-03-31 11:30:00,11.06,11.17,11.01,11.04,379421.0,9.4353,9.5291,9.3926,9.4182,379421.0
2020-03-31 12:00:00,11.03,11.04,10.86,10.91,320030.0,9.4097,9.4182,9.2647,9.3073,320030.0
2020-03-31 12:30:00,10.9,10.91,10.69,10.7,334908.0,9.2988,9.3073,9.1196,9.1282,334908.0
2020-03-31 13:00:00,10.7,10.83,10.67,10.69,525983.0,9.1282,9.2391,9.1026,9.1196,525983.0
2020-03-31 13:30:00,10.69,10.83,10.63,10.83,430437.0,9.1196,9.2391,9.0685,9.2391,430437.0
2020-03-31 14:00:00,10.83,10.99,10.81,10.96,904292.0,9.2391,9.3756,9.222,9.35,904292.0
2020-03-31 14:30:00,10.95,11.01,10.9,10.92,438268.0,9.3414,9.3926,9.2988,9.3158,438268.0
2020-03-31 15:00:00,10.92,10.95,10.72,10.76,567161.0,9.3158,9.3414,9.1452,9.1794,567161.0
2020-03-31 15:30:00,10.76,11.31,10.69,11.03,2144992.0,9.1794,9.6486,9.1196,9.4097,2144992.0
2020-04-01 09:30:00,10.26,10.38,10.2,10.23,1039278.0,8.7528,8.8552,8.7016,8.7272,1039278.0
2020-04-01 10:00:00,10.25,10.3,10.05,10.11,1031473.0,8.7443,8.7869,8.5737,8.6248,1031473.0
2020-04-01 10:30:00,10.11,10.2,10.08,10.13,438366.0,8.6248,8.7016,8.5992,8.6419,438366.0
2020-04-01 11:00:00,10.14,10.27,10.09,10.15,477895.0,8.6504,8.7613,8.6078,8.659,477895.0
2020-04-01 11:30:00,10.15,10.28,10.13,10.21,475141.0,8.659,8.7699,8.6419,8.7101,475141.0
2020-04-01 12:00:00,10.21,10.22,10.09,10.09,344539.0,8.7101,8.7187,8.6078,8.6078,344539.0
2020-04-01 12:30:00,10.1,10.21,10.04,10.18,573252.0,8.6163,8.7101,8.5651,8.6846,573252.0
2020-04-01 13:00:00,10.17,10.23,10.13,10.2,602669.0,8.676,8.7272,8.6419,8.7016,602669.0
2020-04-01 13:30:00,10.2,10.32,10.18,10.28,554078.0,8.7016,8.804,8.6846,8.7699,554078.0
2020-04-01 14:00:00,10.28,10.32,10.18,10.24,575376.0,8.7699,8.804,8.6846,8.7357,575376.0
2020-04-01 14:30:00,10.24,10.39,10.22,10.35,444647.0,8.7357,8.8637,8.7187,8.8296,444647.0
2020-04-01 15:00:00,10.35,10.38,10.16,10.17,735031.0,8.8296,8.8552,8.6675,8.676,735031.0
2020-04-01 15:30:00,10.17,10.33,10.06,10.29,2481954.0,8.676,8.8125,8.5822,8.7784,2481954.0
2020-04-02 09:30:00,10.11,10.42,9.87,9.95,673638.0,8.6248,8.8893,8.4201,8.4883,673638.0
2020-04-02 10:00:00,9.95,10.18,9.92,10.13,516118.0,8.4883,8.6846,8.4627,8.6419,516118.0
2020-04-02 10:30:00,10.12,10.47,10.09,10.17,1077425.0,8.6334,8.932,8.6078,8.676,1077425.0
2020-04-02 11:00:00,10.17,10.18,9.91,10.0,548785.0,8.676,8.6846,8.4542,8.531,548785.0
2020-04-02 11:30:00,9.99,10.16,9.95,10.08,444687.0,8.5225,8.6675,8.4883,8.5992,444687.0
2020-04-02 12:00:00,10.07,10.26,10.01,10.19,608627.0,8.5907,8.7528,8.5395,8.6931,608627.0
2020-04-02 12:30:00,10.18,10.27,10.15,10.18,314727.0,8.6846,8.7613,8.659,8.6846,314727.0
2020-04-02 13:00:00,10.19,10.19,9.94,9.95,447478.0,8.6931,8.6931,8.4798,8.4883,447478.0
2020-04-02 13:30:00,9.95,9.97,9.81,9.82,371727.0,8.4883,8.5054,8.3689,8.3774,371727.0
2020-04-02 14:00:00,9.82,9.83,9.61,9.71,584631.0,8.3774,8.386,8.1983,8.2836,584631.0
2020-04-02 14:30:00,9.71,9.72,9.52,9.66,703905.0,8.2836,8.2921,8.1215,8.2409,703905.0
2020-04-02 15:00:00,9.65,9.67,9.5,9.51,727035.0,8.2324,8.2495,8.1044,8.113,727035.0
2020-04-02 15:30:00,9.52,9.63,9.38,9.56,2168415.0,8.1215,8.2154,8.0021,8.1556,2168415.0
2020-04-03 09:30:00,9.41,9.7,9.35,9.45,633063.0,8.0277,8.2751,7.9765,8.0618,633063.0
2020-04-03 10:00:00,9.45,9.55,9.29,9.39,656730.0,8.0618,8.1471,7.9253,8.0106,656730.0
2020-04-03 10:30:00,9.39,9.41,9.2,9.29,443988.0,8.0106,8.0277,7.8485,7.9253,443988.0
2020-04-03 11:00:00,9.29,9.32,9.08,9.13,496761.0,7.9253,7.9509,7.7461,7.7888,496761.0
2020-04-03 11:30:00,9.13,9.14,8.95,9.02,389868.0,7.7888,7.7973,7.6352,7.695,389868.0
2020-04-03 12:00:00,9.02,9.04,8.87,8.92,465924.0,7.695,7.712,7.567,7.6096,465924.0
2020-04-03 12:30:00,8.91,8.99,8.88,8.91,778794.0,7.6011,7.6694,7.5755,7.6011,778794.0
2020-04-03 13:00:00,8.91,8.94,8.83,8.92,587534.0,7.6011,7.6267,7.5329,7.6096,587534.0
2020-04-03 13:30:00,8.92,9.03,8.83,9.01,325984.0,7.6096,7.7035,7.5329,7.6864,325984.0
2020-04-03 14:00:00,9.02,9.06,8.99,9.04,441934.0,7.695,7.7291,7.6694,7.712,441934.0
2020-04-03 14:30:00,9.05,9.26,9.03,9.24,872013.0,7.7206,7.8997,7.7035,7.8826,872013.0
2020-04-03 15:00:00,9.24,9.26,9.11,9.13,1006142.0,7.8826,7.8997,7.7717,7.7888,1006142.0
2020-04-03 15:30:00,9.13,9.18,9.01,9.06,2459908.0,7.7888,7.8315,7.6864,7.7291,2459908.0
2020-04-06 09:30:00,9.9,10.27,9.67,10.16,1478608.0,8.4457,8.7613,8.2495,8.6675,1478608.0
2020-04-06 10:00:00,10.17,10.46,10.17,10.35,1232512.0,8.676,8.9234,8.676,8.8296,1232512.0
2020-04-06 10:30:00,10.35,10.36,10.08,10.32,703895.0,8.8296,8.8381,8.5992,8.804,703895.0
2020-04-06 11:00:00,10.32,10.32,10.04,10.21,359111.0,8.804,8.804,8.5651,8.7101,359111.0
2020-04-06 11:30:00,10.21,10.4,10.2,10.35,399192.0,8.7101,8.8722,8.7016,8.8296,399192.0
2020-04-06 12:00:00,10.36,10.54,10.34,10.51,480974.0,8.8381,8.9917,8.8211,8.9661,480974.0
2020-04-06 12:30:00,10.5,10.52,10.34,10.39,300368.0,8.9575,8.9746,8.8211,8.8637,300368.0
2020-04-06 13:00:00,10.39,10.42,10.29,10.3,267696.0,8.8637,8.8893,8.7784,8.7869,267696.0
2020-04-06 13:30:00,10.3,10.4,10.24,10.32,373171.0,8.7869,8.8722,8.7357,8.804,373171.0
2020-04-06 14:00:00,10.32,10.33,10.19,10.21,360477.0,8.804,8.8125,8.6931,8.7101,360477.0
2020-04-06 14:30:00,10.21,10.25,10.13,10.23,840139.0,8.7101,8.7443,8.6419,8.7272,840139.0
2020-04-06 15:00:00,10.23,10.34,10.2,10.33,530238.0,8.7272,8.8211,8.7016,8.8125,530238.0
2020-04-06 15:30:00,10.33,10.5,10.3,10.4,2290087.0,8.8125,8.9575,8.7869,8.8722,2290087.0
2020-04-07 09:30:00,11.35,11.53,11.02,11.44,709001.0,9.6827,9.8362,9.4012,9.7595,709001.0
2020-04-07 10:00:00,11.44,11.54,11.03,11.14,1144761.0,9.7595,9.8448,9.4097,9.5035,1144761.0
2020-04-07 10:30:00,11.14,11.33,10.7,10.87,550719.0,9.5035,9.6656,9.1282,9.2732,550719.0
2020-04-07 11:00:00,10.88,11.14,10.86,10.95,697497.0,9.2817,9.5035,9.2647,9.3414,697497.0
2020-04-07 11:30:00,10.95,11.19,10.95,11.03,356151.0,9.3414,9.5462,9.3414,9.4097,356151.0
2020-04-07 12:00:00,11.04,11.18,11.03,11.13,554410.0,9.4182,9.5377,9.4097,9.495,554410.0
2020-04-07 12:30:00,11.13,11.18,11.02,11.08,325141.0,9.495,9.5377,9.4012,9.4523,325141.0
2020-04-07 13:00:00,11.08,11.12,10.87,11.04,402462.0,9.4523,9.4865,9.2732,9.4182,402462.0
2020-04-07 13:30:00,11.04,11.12,10.93,10.99,366929.0,9.4182,9.4865,9.3244,9.3756,366929.0
2020-04-07 14:00:00,11.0,11.01,10.69,10.79,697582.0,9.3841,9.3926,9.1196,9.2049,697582.0
2020-04-07 14:30:00,10.79,10.87,10.6,10.65,420039.0,9.2049,9.2732,9.0429,9.0855,420039.0
2020-04-07 15:00:00,10.65,10.84,10.54,10.6,555421.0,9.0855,9.2476,8.9917,9.0429,555421.0
2020-04-07 15:30:00,10.61,10.88,10.58,10.68,1122462.0,9.0514,9.2817,9.0258,9.1111,1122462.0
2020-04-08 09:30:00,10.9,11.07,10.66,10.9,575968.0,9.2988,9.4438,9.094,9.2988,575968.0
2020-04-08 10:00:00,10.9,10.97,10.77,10.92,428311.0,9.2988,9.3585,9.1879,9.3158,428311.0
2020-04-08 10:30:00,10.91,11.07,10.91,11.07,472826.0,9.3073,9.4438,9.3073,9.4438,472826.0
2020-04-08 11:00:00,11.06,11.24,10.98,11.15,380440.0,9.4353,9.5888,9.367,9.5121,380440.0
2020-04-08 11:30:00,11.16,11.2,10.99,10.99,317446.0,9.5206,9.5547,9.3756,9.3756,317446.0
2020-04-08 12:00:00,10.99,11.02,10.89,10.94,328263.0,9.3756,9.4012,9.2903,9.3329,328263.0
2020-04-08 12:30:00,10.95,11.1,10.88,11.09,380902.0,9.3414,9.4694,9.2817,9.4609,380902.0
2020-04-08 13:00:00,11.09,11.09,10.94,11.01,343683.0,9.4609,9.4609,9.3329,9.3926,343683.0
2020-04-08 13:30:00,11.01,11.06,10.88,11.0,364852.0,9.3926,9.4353,9.2817,9.3841,364852.0
2020-04-08 14:00:00,11.01,11.13,11.0,11.12,446210.0,9.3926,9.495,9.3841,9.4865,446210.0
2020-04-08 14:30:00,11.12,11.19,11.08,11.13,500776.0,9.4865,9.5462,9.4523,9.495,500776.0
2020-04-08 15:00:00,11.14,11.3,11.07,11.29,1430316.0,9.5035,9.64,9.4438,9.6315,1430316.0
2020-04-08 15:30:00,11.29,11.39,11.19,11.27,2014063.0,9.6315,9.7168,9.5462,9.6144,2014063.0
2020-04-09 09:30:00,11.82,12.3,11.66,12.28,637136.0,10.0836,10.4931,9.9471,10.4761,637136.0
2020-04-09 10:00:00,12.29,12.29,11.8,12.04,586114.0,10.4846,10.4846,10.0666,10.2713,586114.0
2020-04-09 10:30:00,12.04,12.14,11.79,11.84,399094.0,10.2713,10.3566,10.058,10.1007,399094.0
2020-04-09 11:00:00,11.84,11.86,11.65,11.83,499019.0,10.1007,10.1178,9.9386,10.0922,499019.0
2020-04-09 11:30:00,11.84,11.86,11.65,11.76,418612.0,10.1007,10.1178,9.9386,10.0325,418612.0
2020-04-09 12:00:00,11.75,11.84,11.59,11.83,736869.0,10.0239,10.1007,9.8874,10.0922,736869.0
2020-04-09 12:30:00,11.83,12.04,11.82,12.02,839179.0,10.0922,10.2713,10.0836,10.2543,839179.0
2020-04-09 13:00:00,12.02,12.11,11.98,12.05,557236.0,10.2543,10.331,10.2201,10.2799,557236.0
2020-04-09 13:30:00,12.05,12.15,11.89,11.96,522735.0,10.2799,10.3652,10.1434,10.2031,522735.0
2020-04-09 14:00:00,11.96,11.96,11.69,11.76,605500.0,10.2031,10.2031,9.9727,10.0325,605500.0
2020-04-09 14:30:00,11.76,11.82,11.5,11.65,411941.0,10.0325,10.0836,9.8106,9.9386,411941.0
2020-04-09 15:00:00,11.65,11.8,11.59,11.8,503632.0,9.9386,10.0666,9.8874,10.0666,503632.0
2020-04-09 15:30:00,11.8,11.96,11.71,11.91,1827403.0,10.0666,10.2031,9.9898,10.1604,1827403.0
2020-04-13 09:30:00,11.92,11.94,11.38,11.53,803060.0,10.1689,10.186,9.7083,9.8362,803060.0
2020-04-13 10:00:00,11.53,11.67,11.32,11.41,1629014.0,9.8362,9.9557,9.6571,9.7339,1629014.0
2020-04-13 10:30:00,11.41,11.43,11.3,11.35,467494.0,9.7339,9.7509,9.64,9.6827,467494.0
2020-04-13 11:00:00,11.35,11.45,11.22,11.43,445496.0,9.6827,9.768,9.5718,9.7509,445496.0
2020-04-13 11:30:00,11.43,11.45,11.36,11.38,345075.0,9.7509,9.768,9.6912,9.7083,345075.0
2020-04-13 12:00:00,11.38,11.55,11.34,11.38,424658.0,9.7083,9.8533,9.6742,9.7083,424658.0
2020-04-13 12:30:00,11.38,11.39,11.2,11.27,263007.0,9.7083,9.7168,9.5547,9.6144,263007.0
2020-04-13 13:00:00,11.27,11.41,11.25,11.38,352262.0,9.6144,9.7339,9.5974,9.7083,352262.0
2020-04-13 13:30:00,11.38,11.49,11.35,11.45,377362.0,9.7083,9.8021,9.6827,9.768,377362.0
2020-04-13 14:00:00,11.45,11.53,11.41,11.44,338874.0,9.768,9.8362,9.7339,9.7595,338874.0
2020-04-13 14:30:00,11.44,11.5,11.36,11.49,326279.0,9.7595,9.8106,9.6912,9.8021,326279.0
2020-04-13 15:00:00,11.49,11.52,11.42,11.49,432132.0,9.8021,9.8277,9.7424,9.8021,432132.0
2020-04-13 15:30:00,11.49,11.55,11.41,11.42,1186645.0,9.8021,9.8533,9.7339,9.7424,1186645.0
2020-04-14 09:30:00,11.76,11.91,11.61,11.75,1327094.0,10.0325,10.1604,9.9045,10.0239,1327094.0
2020-04-14 10:00:00,11.75,11.76,11.56,11.6,423345.0,10.0239,10.0325,9.8618,9.896,423345.0
2020-04-14 10:30:00,11.6,11.62,11.44,11.46,425898.0,9.896,9.913,9.7595,9.7765,425898.0
2020-04-14 11:00:00,11.45,11.56,11.3,11.54,358449.0,9.768,9.8618,9.64,9.8448,358449.0
2020-04-14 11:30:00,11.54,11.61,11.47,11.49,509607.0,9.8448,9.9045,9.7851,9.8021,509607.0
2020-04-14 12:00:00,11.49,11.57,11.47,11.51,973630.0,9.8021,9.8704,9.7851,9.8192,973630.0
2020-04-14 12:30:00,11.51,11.53,11.4,11.49,2013928.0,9.8192,9.8362,9.7253,9.8021,2013928.0
2020-04-14 13:00:00,11.49,11.52,11.44,11.49,494700.0,9.8021,9.8277,9.7595,9.8021,494700.0
2020-04-14 13:30:00,11.49,11.59,11.47,11.48,891884.0,9.8021,9.8874,9.7851,9.7936,891884.0
2020-04-14 14:00:00,11.48,11.6,11.46,11.55,476779.0,9.7936,9.896,9.7765,9.8533,476779.0
2020-04-14 14:30:00,11.55,11.56,11.5,11.53,652298.0,9.8533,9.8618,9.8106,9.8362,652298.0
2020-04-14 15:00:00,11.53,11.54,11.48,11.52,422900.0,9.8362,9.8448,9.7936,9.8277,422900.0
2020-04-14 15:30:00,11.52,11.53,11.42,11.44,1457186.0,9.8277,9.8362,9.7424,9.7595,1457186.0
2020-04-15 09:30:00,10.9,11.11,10.74,10.93,660111.0,9.2988,9.4779,9.1623,9.3244,660111.0
2020-04-15 10:00:00,10.93,11.0,10.83,10.83,383049.0,9.3244,9.3841,9.2391,9.2391,383049.0
2020-04-15 10:30:00,10.83,10.84,10.74,10.79,357703.0,9.2391,9.2476,9.1623,9.2049,357703.0
2020-04-15 11:00:00,10.78,10.8,10.56,10.64,682225.0,9.1964,9.2135,9.0087,9.077,682225.0
2020-04-15 11:30:00,10.64,10.77,10.64,10.71,542615.0,9.077,9.1879,9.077,9.1367,542615.0
2020-04-15 12:00:00,10.71,11.09,10.69,11.07,836581.0,9.1367,9.4609,9.1196,9.4438,836581.0
2020-04-15 12:30:00,11.06,11.17,11.04,11.16,1032047.0,9.4353,9.5291,9.4182,9.5206,1032047.0
2020-04-15 13:00:00,11.16,11.25,11.15,11.16,576815.0,9.5206,9.5974,9.5121,9.5206,576815.0
2020-04-15 13:30:00,11.15,11.19,11.04,11.19,335673.0,9.5121,9.5462,9.4182,9.5462,335673.0
2020-04-15 14:00:00,11.19,11.26,11.11,11.21,485204.0,9.5462,9.6059,9.4779,9.5632,485204.0
2020-04-15 14:30:00,11.21,11.33,11.15,11.26,1323409.0,9.5632,9.6656,9.5121,9.6059,1323409.0
2020-04-15 15:00:00,11.26,11.28,11.13,11.17,820583.0,9.6059,9.623,9.495,9.5291,820583.0
2020-04-15 15:30:00,11.17,11.3,11.15,11.27,2300715.0,9.5291,9.64,9.5121,9.6144,2300715.0
2020-04-16 09:30:00,11.2,11.34,10.92,10.92,833193.0,9.5547,9.6742,9.3158,9.3158,833193.0
2020-04-16 10:00:00,10.93,10.97,10.82,10.9,836384.0,9.3244,9.3585,9.2305,9.2988,836384.0
2020-04-16 10:30:00,10.9,10.95,10.84,10.94,631856.0,9.2988,9.3414,9.2476,9.3329,631856.0
2020-04-16 11:00:00,10.94,11.01,10.78,10.79,656262.0,9.3329,9.3926,9.1964,9.2049,656262.0
2020-04-16 11:30:00,10.79,10.99,10.77,10.94,985767.0,9.2049,9.3756,9.1879,9.3329,985767.0
2020-04-16 12:00:00,10.93,10.96,10.79,10.85,705626.0,9.3244,9.35,9.2049,9.2561,705626.0
2020-04-16 12:30:00,10.84,10.92,10.78,10.9,402665.0,9.2476,9.3158,9.1964,9.2988,402665.0
2020-04-16 13:00:00,10.9,11.02,10.9,10.96,997121.0,9.2988,9.4012,9.2988,9.35,997121.0
2020-04-16 13:30:00,10.96,11.03,10.92,10.94,441387.0,9.35,9.4097,9.3158,9.3329,441387.0
2020-04-16 14:00:00,10.94,11.09,10.92,11.07,610088.0,9.3329,9.4609,9.3158,9.4438,610088.0
2020-04-16 14:30:00,11.06,11.14,11.01,11.08,706912.0,9.4353,9.5035,9.3926,9.4523,706912.0
2020-04-16 15:00:00,11.08,11.08,10.97,11.05,892518.0,9.4523,9.4523,9.3585,9.4268,892518.0
2020-04-16 15:30:00,11.06,11.07,10.95,10.99,2051176.0,9.4353,9.4438,9.3414,9.3756,2051176.0
2020-04-17 09:30:00,11.45,11.62,11.3,11.59,1689764.0,9.768,9.913,9.64,9.8874,1689764.0
2020-04-17 10:00:00,11.59,11.63,11.31,11.44,521773.0,9.8874,9.9215,9.6486,9.7595,521773.0
2020-04-17 10:30:00,11.43,11.49,11.31,11.42,339338.0,9.7509,9.8021,9.6486,9.7424,339338.0
2020-04-17 11:00:00,11.42,11.59,11.38,11.51,575113.0,9.7424,9.8874,9.7083,9.8192,575113.0
2020-04-17 11:30:00,11.51,11.57,11.44,11.52,493827.0,9.8192,9.8704,9.7595,9.8277,493827.0
2020-04-17 12:00:00,11.52,11.57,11.45,11.46,809483.0,9.8277,9.8704,9.768,9.7765,809483.0
2020-04-17 12:30:00,11.46,11.56,11.44,11.51,1099591.0,9.7765,9.8618,9.7595,9.8192,1099591.0
2020-04-17 13:00:00,11.51,11.55,11.45,11.45,247041.0,9.8192,9.8533,9.768,9.768,247041.0
2020-04-17 13:30:00,11.46,11.48,11.35,11.37,957291.0,9.7765,9.7936,9.6827,9.6997,957291.0
2020-04-17 14:00:00,11.37,11.39,11.27,11.29,1796383.0,9.6997,9.7168,9.6144,9.6315,1796383.0
2020-04-17 14:30:00,11.28,11.38,11.25,11.35,1285223.0,9.623,9.7083,9.5974,9.6827,1285223.0
2020-04-17 15:00:00,11.34,11.36,11.26,11.33,1299718.0,9.6742,9.6912,9.6059,9.6656,1299718.0
2020-04-17 15:30:00,11.32,11.41,11.31,11.37,2000401.0,9.6571,9.7339,9.6486,9.6997,2000401.0
2020-04-20 09:30:00,11.06,11.27,10.93,11.16,766317.0,9.4353,9.6144,9.3244,9.5206,766317.0
2020-04-20 10:00:00,11.15,11.25,11.11,11.14,345281.0,9.5121,9.5974,9.4779,9.5035,345281.0
2020-04-20 10:30:00,11.13,11.28,11.07,11.2,528542.0,9.495,9.623,9.4438,9.5547,528542.0
2020-04-20 11:00:00,11.2,11.27,11.19,11.26,346641.0,9.5547,9.6144,9.5462,9.6059,346641.0
2020-04-20 11:30:00,11.25,11.32,11.23,11.26,246274.0,9.5974,9.6571,9.5803,9.6059,246274.0
2020-04-20 12:00:00,11.26,11.26,11.11,11.18,267930.0,9.6059,9.6059,9.4779,9.5377,267930.0
2020-04-20 12:30:00,11.18,11.26,11.17,11.2,237833.0,9.5377,9.6059,9.5291,9.5547,237833.0
2020-04-20 13:00:00,11.2,11.2,11.09,11.15,249053.0,9.5547,9.5547,9.4609,9.5121,249053.0
2020-04-20 13:30:00,11.15,11.17,11.09,11.13,231303.0,9.5121,9.5291,9.4609,9.495,231303.0
2020-04-20 14:00:00,11.12,11.13,10.93,10.95,241580.0,9.4865,9.495,9.3244,9.3414,241580.0
2020-04-20 14:30:00,10.95,11.01,10.86,10.87,346497.0,9.3414,9.3926,9.2647,9.2732,346497.0
2020-04-20 15:00:00,10.88,10.92,10.81,10.89,462136.0,9.2817,9.3158,9.222,9.2903,462136.0
2020-04-20 15:30:00,10.9,10.91,10.8,10.81,1492048.0,9.2988,9.3073,9.2135,9.222,1492048.0
2020-04-21 09:30:00,10.39,10.84,10.35,10.78,982200.0,8.8637,9.2476,8.8296,9.1964,982200.0
2020-04-21 10:00:00,10.78,10.84,10.7,10.74,675203.0,9.1964,9.2476,9.1282,9.1623,675203.0
2020-04-21 10:30:00,10.74,10.75,10.61,10.62,396840.0,9.1623,9.1708,9.0514,9.0599,396840.0
2020-04-21 11:00:00,10.62,10.68,10.47,10.57,677577.0,9.0599,9.1111,8.932,9.0173,677577.0
2020-04-21 11:30:00,10.57,10.62,10.47,10.61,398283.0,9.0173,9.0599,8.932,9.0514,398283.0
2020-04-21 12:00:00,10.6,10.61,10.51,10.52,436322.0,9.0429,9.0514,8.9661,8.9746,436322.0
2020-04-21 12:30:00,10.53,10.58,10.45,10.57,404640.0,8.9831,9.0258,8.9149,9.0173,404640.0
2020-04-21 13:00:00,10.58,10.65,10.56,10.61,256112.0,9.0258,9.0855,9.0087,9.0514,256112.0
2020-04-21 13:30:00,10.61,10.62,10.46,10.49,635752.0,9.0514,9.0599,8.9234,8.949,635752.0
2020-04-21 14:00:00,10.5,10.62,10.48,10.59,499080.0,8.9575,9.0599,8.9405,9.0343,499080.0
2020-04-21 14:30:00,10.59,10.62,10.49,10.58,676004.0,9.0343,9.0599,8.949,9.0258,676004.0
2020-04-21 15:00:00,10.58,10.67,10.53,10.63,492622.0,9.0258,9.1026,8.9831,9.0685,492622.0
2020-04-21 15:30:00,10.63,10.68,10.53,10.55,1642276.0,9.0685,9.1111,8.9831,9.0002,1642276.0
2020-04-22 09:30:00,10.84,11.06,10.58,10.59,576063.0,9.2476,9.4353,9.0258,9.0343,576063.0
2020-04-22 10:00:00,10.6,10.63,10.49,10.59,344262.0,9.0429,9.0685,8.949,9.0343,344262.0
2020-04-22 10:30:00,10.6,10.65,10.47,10.49,313662.0,9.0429,9.0855,8.932,8.949,313662.0
2020-04-22 11:00:00,10.49,10.6,10.48,10.55,260328.0,8.949,9.0429,8.9405,9.0002,260328.0
2020-04-22 11:30:00,10.55,10.62,10.55,10.55,179424.0,9.0002,9.0599,9.0002,9.0002,179424.0
2020-04-22 12:00:00,10.55,10.58,10.48,10.55,486949.0,9.0002,9.0258,8.9405,9.0002,486949.0
2020-04-22 12:30:00,10.56,10.62,10.51,10.58,307478.0,9.0087,9.0599,8.9661,9.0258,307478.0
2020-04-22 13:00:00,10.58,10.59,10.48,10.55,296929.0,9.0258,9.0343,8.9405,9.0002,296929.0
2020-04-22 13:30:00,10.55,10.59,10.51,10.53,246761.0,9.0002,9.0343,8.9661,8.9831,246761.0
2020-04-22 14:00:00,10.53,10.54,10.49,10.52,236478.0,8.9831,8.9917,8.949,8.9746,236478.0
2020-04-22 14:30:00,10.52,10.57,10.51,10.54,203171.0,8.9746,9.0173,8.9661,8.9917,203171.0
2020-04-22 15:00:00,10.54,10.61,10.53,10.6,217388.0,8.9917,9.0514,8.9831,9.0429,217388.0
2020-04-22 15:30:00,10.61,10.72,10.57,10.62,990261.0,9.0514,9.1452,9.0173,9.0599,990261.0
2020-04-23 09:30:00,11.01,11.01,10.63,10.79,324269.0,9.3926,9.3926,9.0685,9.2049,324269.0
2020-04-23 10:00:00,10.8,10.92,10.72,10.92,383271.0,9.2135,9.3158,9.1452,9.3158,383271.0
2020-04-23 10:30:00,10.92,11.06,10.88,10.88,750501.0,9.3158,9.4353,9.2817,9.2817,750501.0
2020-04-23 11:00:00,10.88,10.97,10.83,10.88,783756.0,9.2817,9.3585,9.2391,9.2817,783756.0
2020-04-23 11:30:00,10.88,10.9,10.74,10.82,678613.0,9.2817,9.2988,9.1623,9.2305,678613.0
2020-04-23 12:00:00,10.81,10.98,10.8,10.93,232172.0,9.222,9.367,9.2135,9.3244,232172.0
2020-04-23 12:30:00,10.93,10.94,10.64,10.72,486785.0,9.3244,9.3329,9.077,9.1452,486785.0
2020-04-23 13:00:00,10.73,10.85,10.73,10.79,227320.0,9.1538,9.2561,9.1538,9.2049,227320.0
2020-04-23 13:30:00,10.79,10.85,10.73,10.78,241976.0,9.2049,9.2561,9.1538,9.1964,241976.0
2020-04-23 14:00:00,10.78,10.82,10.68,10.79,253829.0,9.1964,9.2305,9.1111,9.2049,253829.0
2020-04-23 14:30:00,10.79,10.85,10.77,10.84,402891.0,9.2049,9.2561,9.1879,9.2476,402891.0
2020-04-23 15:00:00,10.84,10.89,10.78,10.88,282990.0,9.2476,9.2903,9.1964,9.2817,282990.0
2020-04-23 15:30:00,10.88,10.92,10.78,10.8,790545.0,9.2817,9.3158,9.1964,9.2135,790545.0
2020-04-24 09:30:00,11.18,11.36,11.05,11.08,904453.0,9.5377,9.6912,9.4268,9.4523,904453.0
2020-04-24 10:00:00,11.07,11.15,10.86,10.94,489724.0,9.4438,9.5121,9.2647,9.3329,489724.0
2020-04-24 10:30:00,10.93,11.04,10.91,11.0,293521.0,9.3244,9.4182,9.3073,9.3841,293521.0
2020-04-24 11:00:00,11.0,11.01,10.83,10.84,712552.0,9.3841,9.3926,9.2391,9.2476,712552.0
2020-04-24 11:30:00,10.84,10.89,10.81,10.83,352085.0,9.2476,9.2903,9.222,9.2391,352085.0
2020-04-24 12:00:00,10.83,10.97,10.81,10.97,1053214.0,9.2391,9.3585,9.222,9.3585,1053214.0
2020-04-24 12:30:00,10.96,10.98,10.85,10.85,471593.0,9.35,9.367,9.2561,9.2561,471593.0
2020-04-24 13:00:00,10.85,10.98,10.83,10.97,269667.0,9.2561,9.367,9.2391,9.3585,269667.0
2020-04-24 13:30:00,10.97,11.05,10.96,11.03,251611.0,9.3585,9.4268,9.35,9.4097,251611.0
2020-04-24 14:00:00,11.03,11.04,10.97,11.01,616487.0,9.4097,9.4182,9.3585,9.3926,616487.0
2020-04-24 14:30:00,11.01,11.21,10.99,11.17,748246.0,9.3926,9.5632,9.3756,9.5291,748246.0
2020-04-24 15:00:00,11.17,11.25,11.14,11.21,736519.0,9.5291,9.5974,9.5035,9.5632,736519.0
2020-04-24 15:30:00,11.21,11.22,11.08,11.1,1168847.0,9.5632,9.5718,9.4523,9.4694,1168847.0
2020-04-27 09:30:00,11.26,11.32,11.07,11.31,588681.0,9.6059,9.6571,9.4438,9.6486,588681.0
2020-04-27 10:00:00,11.31,11.49,11.29,11.35,600207.0,9.6486,9.8021,9.6315,9.6827,600207.0
2020-04-27 10:30:00,11.34,11.49,11.3,11.42,238503.0,9.6742,9.8021,9.64,9.7424,238503.0
2020-04-27 11:00:00,11.42,11.46,11.36,11.42,291261.0,9.7424,9.7765,9.6912,9.7424,291261.0
2020-04-27 11:30:00,11.41,11.49,11.39,11.45,305217.0,9.7339,9.8021,9.7168,9.768,305217.0
2020-04-27 12:00:00,11.44,11.56,11.39,11.54,409514.0,9.7595,9.8618,9.7168,9.8448,409514.0
2020-04-27 12:30:00,11.55,11.69,11.55,11.65,1081220.0,9.8533,9.9727,9.8533,9.9386,1081220.0
2020-04-27 13:00:00,11.64,11.66,11.59,11.63,344769.0,9.9301,9.9471,9.8874,9.9215,344769.0
2020-04-27 13:30:00,11.63,11.76,11.62,11.74,266197.0,9.9215,10.0325,9.913,10.0154,266197.0
2020-04-27 14:00:00,11.75,11.77,11.67,11.69,215584.0,10.0239,10.041,9.9557,9.9727,215584.0
2020-04-27 14:30:00,11.68,11.75,11.66,11.71,198301.0,9.9642,10.0239,9.9471,9.9898,198301.0
2020-04-27 15:00:00,11.72,11.79,11.64,11.66,452506.0,9.9983,10.058,9.9301,9.9471,452506.0
2020-04-27 15:30:00,11.66,11.67,11.53,11.56,1041150.0,9.9471,9.9557,9.8362,9.8618,1041150.0
2020-04-28 09:30:00,11.92,12.0,11.58,11.86,1642843.0,10.1689,10.2372,9.8789,10.1178,1642843.0
2020-04-28 10:00:00,11.86,12.01,11.8,11.89,916659.0,10.1178,10.2457,10.0666,10.1434,916659.0
2020-04-28 10:30:00,11.9,11.93,11.53,11.55,964230.0,10.1519,10.1775,9.8362,9.8533,964230.0
2020-04-28 11:00:00,11.55,11.84,11.54,11.75,428213.0,9.8533,10.1007,9.8448,10.0239,428213.0
2020-04-28 11:30:00,11.73,11.79,11.71,11.77,304521.0,10.0069,10.058,9.9898,10.041,304521.0
2020-04-28 12:00:00,11.77,11.79,11.68,11.76,542526.0,10.041,10.058,9.9642,10.0325,542526.0
2020-04-28 12:30:00,11.75,11.8,11.71,11.78,355515.0,10.0239,10.0666,9.9898,10.0495,355515.0
2020-04-28 13:00:00,11.78,11.86,11.68,11.74,1383409.0,10.0495,10.1178,9.9642,10.0154,1383409.0
2020-04-28 13:30:00,11.74,11.78,11.7,11.74,262132.0,10.0154,10.0495,9.9813,10.0154,262132.0
2020-04-28 14:00:00,11.74,11.81,11.73,11.76,472915.0,10.0154,10.0751,10.0069,10.0325,472915.0
2020-04-28 14:30:00,11.76,11.81,11.74,11.78,620101.0,10.0325,10.0751,10.0154,10.0495,620101.0
2020-04-28 15:00:00,11.78,11.81,11.73,11.79,642532.0,10.0495,10.0751,10.0069,10.058,642532.0
2020-04-28 15:30:00,11.79,11.86,11.67,11.69,2120780.0,10.058,10.1178,9.9557,9.9727,2120780.0
2020-04-29 09:30:00,12.13,12.3,11.98,12.14,1472096.0,10.3481,10.4931,10.2201,10.3566,1472096.0
2020-04-29 10:00:00,12.15,12.23,12.06,12.19,1819988.0,10.3652,10.4334,10.2884,10.3993,1819988.0
2020-04-29 10:30:00,12.2,12.46,12.17,12.44,1231641.0,10.4078,10.6296,10.3822,10.6126,1231641.0
2020-04-29 11:00:00,12.43,12.61,12.4,12.55,1793566.0,10.604,10.7576,10.5784,10.7064,1793566.0
2020-04-29 11:30:00,12.55,12.64,12.49,12.5,3002459.0,10.7064,10.7832,10.6552,10.6637,3002459.0
2020-04-29 12:00:00,12.5,12.79,12.49,12.57,1007492.0,10.6637,10.9111,10.6552,10.7235,1007492.0
2020-04-29 12:30:00,12.57,12.67,12.55,12.55,1003696.0,10.7235,10.8088,10.7064,10.7064,1003696.0
2020-04-29 13:00:00,12.55,12.75,12.54,12.64,2986243.0,10.7064,10.877,10.6979,10.7832,2986243.0
2020-04-29 13:30:00,12.63,12.64,12.5,12.53,582357.0,10.7746,10.7832,10.6637,10.6893,582357.0
2020-04-29 14:00:00,12.54,12.62,12.47,12.54,894120.0,10.6979,10.7661,10.6382,10.6979,894120.0
2020-04-29 14:30:00,12.54,12.62,12.49,12.54,870460.0,10.6979,10.7661,10.6552,10.6979,870460.0
2020-04-29 15:00:00,12.54,12.69,12.49,12.64,2892318.0,10.6979,10.8258,10.6552,10.7832,2892318.0
2020-04-29 15:30:00,12.65,12.65,12.52,12.56,3143788.0,10.7917,10.7917,10.6808,10.7149,3143788.0
2020-04-30 09:30:00,12.33,12.33,11.88,12.21,1213752.0,10.5187,10.5187,10.1348,10.4163,1213752.0
2020-04-30 10:00:00,12.22,12.36,12.15,12.35,1209056.0,10.4249,10.5443,10.3652,10.5358,1209056.0
2020-04-30 10:30:00,12.36,12.47,12.32,12.32,628618.0,10.5443,10.6382,10.5102,10.5102,628618.0
2020-04-30 11:00:00,12.33,12.44,12.27,12.31,619778.0,10.5187,10.6126,10.4675,10.5017,619778.0
2020-04-30 11:30:00,12.3,12.37,12.24,12.27,439280.0,10.4931,10.5528,10.4419,10.4675,439280.0
2020-04-30 12:00:00,12.28,12.28,12.14,12.18,591874.0,10.4761,10.4761,10.3566,10.3908,591874.0
2020-04-30 12:30:00,12.19,12.37,12.1,12.32,619706.0,10.3993,10.5528,10.3225,10.5102,619706.0
2020-04-30 13:00:00,12.31,12.33,12.22,12.25,249083.0,10.5017,10.5187,10.4249,10.4505,249083.0
2020-04-30 13:30:00,12.25,12.29,12.23,12.27,517555.0,10.4505,10.4846,10.4334,10.4675,517555.0
2020-04-30 14:00:00,12.26,12.29,12.23,12.23,619732.0,10.459,10.4846,10.4334,10.4334,619732.0
2020-04-30 14:30:00,12.24,12.3,12.23,12.28,283274.0,10.4419,10.4931,10.4334,10.4761,283274.0
2020-04-30 15:00:00,12.28,12.33,12.24,12.26,678715.0,10.4761,10.5187,10.4419,10.459,678715.0
2020-04-30 15:30:00,12.26,12.39,12.22,12.3,1683742.0,10.459,10.5699,10.4249,10.4931,1683742.0
2020-05-01 09:30:00,11.86,11.99,11.6,11.66,483297.0,10.1178,10.2287,9.896,9.9471,483297.0
2020-05-01 10:00:00,11.67,11.78,11.63,11.74,411795.0,9.9557,10.0495,9.9215,10.0154,411795.0
2020-05-01 10:30:00,11.75,11.83,11.67,11.7,304382.0,10.0239,10.0922,9.9557,9.9813,304382.0
2020-05-01 11:00:00,11.69,11.71,11.58,11.63,371462.0,9.9727,9.9898,9.8789,9.9215,371462.0
2020-05-01 11:30:00,11.62,11.63,11.34,11.44,339267.0,9.913,9.9215,9.6742,9.7595,339267.0
2020-05-01 12:00:00,11.43,11.55,11.38,11.47,202120.0,9.7509,9.8533,9.7083,9.7851,202120.0
2020-05-01 12:30:00,11.47,11.51,11.44,11.46,144626.0,9.7851,9.8192,9.7595,9.7765,144626.0
2020-05-01 13:00:00,11.46,11.51,11.43,11.5,365976.0,9.7765,9.8192,9.7509,9.8106,365976.0
2020-05-01 13:30:00,11.5,11.53,11.4,11.42,202709.0,9.8106,9.8362,9.7253,9.7424,202709.0
2020-05-01 14:00:00,11.42,11.56,11.39,11.53,405844.0,9.7424,9.8618,9.7168,9.8362,405844.0
2020-05-01 14:30:00,11.52,11.54,11.47,11.48,458277.0,9.8277,9.8448,9.7851,9.7936,458277.0
2020-05-01 15:00:00,11.48,11.5,11.42,11.49,424306.0,9.7936,9.8106,9.7424,9.8021,424306.0
2020-05-01 15:30:00,11.48,11.5,11.38,11.44,2404681.0,9.7936,9.8106,9.7083,9.7595,2404681.0
2020-05-04 09:30:00,11.2,11.37,11.01,11.34,716553.0,9.5547,9.6997,9.3926,9.6742,716553.0
2020-05-04 10:00:00,11.34,11.41,11.18,11.18,777051.0,9.6742,9.7339,9.5377,9.5377,777051.0
2020-05-04 10:30:00,11.17,11.21,11.08,11.09,373003.0,9.5291,9.5632,9.4523,9.4609,373003.0
2020-05-04 11:00:00,11.1,11.16,11.04,11.1,527985.0,9.4694,9.5206,9.4182,9.4694,527985.0
2020-05-04 11:30:00,11.1,11.16,11.08,11.09,299285.0,9.4694,9.5206,9.4523,9.4609,299285.0
2020-05-04 12:00:00,11.09,11.12,11.05,11.1,318898.0,9.4609,9.4865,9.4268,9.4694,318898.0
2020-05-04 12:30:00,11.1,11.13,11.01,11.04,339531.0,9.4694,9.495,9.3926,9.4182,339531.0
2020-05-04 13:00:00,11.04,11.05,10.92,10.96,428870.0,9.4182,9.4268,9.3158,9.35,428870.0
2020-05-04 13:30:00,10.96,11.0,10.93,10.95,345632.0,9.35,9.3841,9.3244,9.3414,345632.0
2020-05-04 14:00:00,10.94,11.0,10.93,10.96,457541.0,9.3329,9.3841,9.3244,9.35,457541.0
2020-05-04 14:30:00,10.96,11.02,10.94,11.02,431726.0,9.35,9.4012,9.3329,9.4012,431726.0
2020-05-04 15:00:00,11.02,11.07,10.97,11.04,621161.0,9.4012,9.4438,9.3585,9.4182,621161.0
2020-05-04 15:30:00,11.04,11.11,11.01,11.1,2276296.0,9.4182,9.4779,9.3926,9.4694,2276296.0
2020-05-05 09:30:00,11.35,11.55,11.3,11.38,894262.0,9.6827,9.8533,9.64,9.7083,894262.0
2020-05-05 10:00:00,11.39,11.39,11.17,11.17,764707.0,9.7168,9.7168,9.5291,9.5291,764707.0
2020-05-05 10:30:00,11.17,11.24,11.07,11.15,659381.0,9.5291,9.5888,9.4438,9.5121,659381.0
2020-05-05 11:00:00,11.15,11.22,11.09,11.13,899491.0,9.5121,9.5718,9.4609,9.495,899491.0
2020-05-05 11:30:00,11.13,11.34,11.12,11.2,676420.0,9.495,9.6742,9.4865,9.5547,676420.0
2020-05-05 12:00:00,11.2,11.26,11.16,11.26,477446.0,9.5547,9.6059,9.5206,9.6059,477446.0
2020-05-05 12:30:00,11.25,11.3,11.2,11.21,319448.0,9.5974,9.64,9.5547,9.5632,319448.0
2020-05-05 13:00:00,11.21,11.23,11.14,11.16,429550.0,9.5632,9.5803,9.5035,9.5206,429550.0
2020-05-05 13:30:00,11.16,11.18,11.11,11.15,234838.0,9.5206,9.5377,9.4779,9.5121,234838.0
2020-05-05 14:00:00,11.15,11.23,11.14,11.21,213606.0,9.5121,9.5803,9.5035,9.5632,213606.0
2020-05-05 14:30:00,11.21,11.28,11.17,11.21,521986.0,9.5632,9.623,9.5291,9.5632,521986.0
2020-05-05 15:00:00,11.21,11.22,10.95,10.99,1168639.0,9.5632,9.5718,9.3414,9.3756,1168639.0
2020-05-05 15:30:00,10.98,11.0,10.92,10.96,2381884.0,9.367,9.3841,9.3158,9.35,2381884.0
2020-05-06 09:30:00,11.05,11.2,10.95,11.0,945954.0,9.4268,9.5547,9.3414,9.3841,945954.0
2020-05-06 10:00:00,11.0,11.07,10.84,11.0,483225.0,9.3841,9.4438,9.2476,9.3841,483225.0
2020-05-06 10:30:00,11.0,11.04,10.78,10.8,431273.0,9.3841,9.4182,9.1964,9.2135,431273.0
2020-05-06 11:00:00,10.79,10.84,10.61,10.64,650846.0,9.2049,9.2476,9.0514,9.077,650846.0
2020-05-06 11:30:00,10.65,10.65,10.53,10.61,326801.0,9.0855,9.0855,8.9831,9.0514,326801.0
2020-05-06 12:00:00,10.6,10.7,10.57,10.69,226592.0,9.0429,9.1282,9.0173,9.1196,226592.0
2020-05-06 12:30:00,10.7,10.73,10.63,10.69,843816.0,9.1282,9.1538,9.0685,9.1196,843816.0
2020-05-06 13:00:00,10.69,10.69,10.57,10.6,590430.0,9.1196,9.1196,9.0173,9.0429,590430.0
2020-05-06 13:30:00,10.61,10.63,10.56,10.59,584578.0,9.0514,9.0685,9.0087,9.0343,584578.0
2020-05-06 14:00:00,10.59,10.59,10.52,10.53,336680.0,9.0343,9.0343,8.9746,8.9831,336680.0
2020-05-06 14:30:00,10.53,10.6,10.52,10.54,533384.0,8.9831,9.0429,8.9746,8.9917,533384.0
2020-05-06 15:00:00,10.53,10.6,10.51,10.55,596551.0,8.9831,9.0429,8.9661,9.0002,596551.0
2020-05-06 15:30:00,10.55,10.61,10.51,10.54,1672730.0,9.0002,9.0514,8.9661,8.9917,1672730.0
2020-05-07 09:30:00,10.74,11.27,10.74,11.1,542996.0,9.1623,9.6144,9.1623,9.4694,542996.0
2020-05-07 10:00:00,11.1,11.1,10.95,11.06,720768.0,9.4694,9.4694,9.3414,9.4353,720768.0
2020-05-07 10:30:00,11.07,11.13,11.0,11.03,682146.0,9.4438,9.495,9.3841,9.4097,682146.0
2020-05-07 11:00:00,11.03,11.11,10.98,11.1,403282.0,9.4097,9.4779,9.367,9.4694,403282.0
2020-05-07 11:30:00,11.1,11.22,11.09,11.19,268881.0,9.4694,9.5718,9.4609,9.5462,268881.0
2020-05-07 12:00:00,11.2,11.22,11.12,11.19,527178.0,9.5547,9.5718,9.4865,9.5462,527178.0
2020-05-07 12:30:00,11.19,11.21,11.06,11.15,332423.0,9.5462,9.5632,9.4353,9.5121,332423.0
2020-05-07 13:00:00,11.15,11.16,11.1,11.13,312709.0,9.5121,9.5206,9.4694,9.495,312709.0
2020-05-07 13:30:00,11.14,11.2,11.12,11.16,314970.0,9.5035,9.5547,9.4865,9.5206,314970.0
2020-05-07 14:00:00,11.16,11.17,11.1,11.13,506025.0,9.5206,9.5291,9.4694,9.495,506025.0
2020-05-07 14:30:00,11.12,11.18,11.01,11.01,449604.0,9.4865,9.5377,9.3926,9.3926,449604.0
2020-05-07 15:00:00,11.01,11.03,10.96,11.0,690909.0,9.3926,9.4097,9.35,9.3841,690909.0
2020-05-07 15:30:00,10.99,11.1,10.93,11.04,996531.0,9.3756,9.4694,9.3244,9.4182,996531.0
2020-05-08 09:30:00,11.25,11.28,10.92,11.18,559858.0,9.5974,9.623,9.3158,9.5377,559858.0
2020-05-08 10:00:00,11.18,11.24,10.92,10.93,680555.0,9.5377,9.5888,9.3158,9.3244,680555.0
2020-05-08 10:30:00,10.91,10.92,10.72,10.78,463859.0,9.3073,9.3158,9.1452,9.1964,463859.0
2020-05-08 11:00:00,10.78,10.96,10.75,10.92,541404.0,9.1964,9.35,9.1708,9.3158,541404.0
2020-05-08 11:30:00,10.92,10.93,10.75,10.76,838030.0,9.3158,9.3244,9.1708,9.1794,838030.0
2020-05-08 12:00:00,10.77,10.82,10.73,10.79,346232.0,9.1879,9.2305,9.1538,9.2049,346232.0
2020-05-08 12:30:00,10.79,10.84,10.77,10.79,379785.0,9.2049,9.2476,9.1879,9.2049,379785.0
2020-05-08 13:00:00,10.79,10.85,10.76,10.82,432365.0,9.2049,9.2561,9.1794,9.2305,432365.0
2020-05-08 13:30:00,10.82,10.96,10.81,10.92,350890.0,9.2305,9.35,9.222,9.3158,350890.0
2020-05-08 14:00:00,10.92,11.01,10.9,10.97,885337.0,9.3158,9.3926,9.2988,9.3585,885337.0
2020-05-08 14:30:00,10.97,11.0,10.9,10.96,822334.0,9.3585,9.3841,9.2988,9.35,822334.0
2020-05-08 15:00:00,10.96,11.03,10.9,11.01,989951.0,9.35,9.4097,9.2988,9.3926,989951.0
2020-05-08 15:30:00,11.01,11.1,10.99,11.06,1430682.0,9.3926,9.4694,9.3756,9.4353,1430682.0
2020-05-11 09:30:00,10.78,10.91,10.32,10.37,1010300.0,9.1964,9.3073,8.804,8.8466,1010300.0
2020-05-11 10:00:00,10.37,10.53,10.27,10.51,1261797.0,8.8466,8.9831,8.7613,8.9661,1261797.0
2020-05-11 10:30:00,10.51,10.54,10.38,10.4,967661.0,8.9661,8.9917,8.8552,8.8722,967661.0
2020-05-11 11:00:00,10.4,10.49,10.36,10.43,533298.0,8.8722,8.949,8.8381,8.8978,533298.0
2020-05-11 11:30:00,10.43,10.59,10.42,10.55,387990.0,8.8978,9.0343,8.8893,9.0002,387990.0
2020-05-11 12:00:00,10.55,10.64,10.52,10.62,366472.0,9.0002,9.077,8.9746,9.0599,366472.0
2020-05-11 12:30:00,10.63,10.65,10.48,10.5,414888.0,9.0685,9.0855,8.9405,8.9575,414888.0
2020-05-11 13:00:00,10.49,10.51,10.4,10.42,635465.0,8.949,8.9661,8.8722,8.8893,635465.0
2020-05-11 13:30:00,10.42,10.43,10.2,10.21,736032.0,8.8893,8.8978,8.7016,8.7101,736032.0
2020-05-11 14:00:00,10.21,10.25,10.17,10.19,981002.0,8.7101,8.7443,8.676,8.6931,981002.0
2020-05-11 14:30:00,10.2,10.25,10.18,10.22,871364.0,8.7016,8.7443,8.6846,8.7187,871364.0
2020-05-11 15:00:00,10.22,10.24,10.18,10.2,1723124.0,8.7187,8.7357,8.6846,8.7016,1723124.0
2020-05-11 15:30:00,10.2,10.23,10.14,10.16,2913737.0,8.7016,8.7272,8.6504,8.6675,2913737.0
2020-05-12 09:30:00,10.19,10.44,10.15,10.25,658584.0,8.6931,8.9064,8.659,8.7443,658584.0
2020-05-12 10:00:00,10.26,10.35,10.19,10.19,678951.0,8.7528,8.8296,8.6931,8.6931,678951.0
2020-05-12 10:30:00,10.2,10.22,10.11,10.18,802863.0,8.7016,8.7187,8.6248,8.6846,802863.0
2020-05-12 11:00:00,10.18,10.27,10.15,10.21,512695.0,8.6846,8.7613,8.659,8.7101,512695.0
2020-05-12 11:30:00,10.21,10.23,10.13,10.19,274354.0,8.7101,8.7272,8.6419,8.6931,274354.0
2020-05-12 12:00:00,10.2,10.2,10.08,10.09,418582.0,8.7016,8.7016,8.5992,8.6078,418582.0
2020-05-12 12:30:00,10.09,10.24,10.08,10.23,364428.0,8.6078,8.7357,8.5992,8.7272,364428.0
2020-05-12 13:00:00,10.24,10.24,10.09,10.1,698815.0,8.7357,8.7357,8.6078,8.6163,698815.0
2020-05-12 13:30:00,10.1,10.12,10.07,10.11,579363.0,8.6163,8.6334,8.5907,8.6248,579363.0
2020-05-12 14:00:00,10.11,10.11,10.07,10.09,326253.0,8.6248,8.6248,8.5907,8.6078,326253.0
2020-05-12 14:30:00,10.09,10.11,10.05,10.09,435375.0,8.6078,8.6248,8.5737,8.6078,435375.0
2020-05-12 15:00:00,10.09,10.09,9.94,9.95,1295238.0,8.6078,8.6078,8.4798,8.4883,1295238.0
2020-05-12 15:30:00,9.95,10.0,9.82,9.83,3294855.0,8.4883,8.531,8.3774,8.386,3294855.0
2020-05-13 09:30:00,9.68,9.76,9.49,9.51,1486805.0,8.258,8.3263,8.0959,8.113,1486805.0
2020-05-13 10:00:00,9.52,9.64,9.5,9.62,1524045.0,8.1215,8.2239,8.1044,8.2068,1524045.0
2020-05-13 10:30:00,9.63,9.72,9.53,9.56,933353.0,8.2154,8.2921,8.13,8.1556,933353.0
2020-05-13 11:00:00,9.55,9.61,9.43,9.46,1018482.0,8.1471,8.1983,8.0447,8.0703,1018482.0
2020-05-13 11:30:00,9.46,9.52,9.38,9.44,1055742.0,8.0703,8.1215,8.0021,8.0533,1055742.0
2020-05-13 12:00:00,9.45,9.51,9.36,9.46,999401.0,8.0618,8.113,7.985,8.0703,999401.0
2020-05-13 12:30:00,9.46,9.54,9.45,9.53,446669.0,8.0703,8.1386,8.0618,8.13,446669.0
2020-05-13 13:00:00,9.53,9.68,9.5,9.65,730774.0,8.13,8.258,8.1044,8.2324,730774.0
2020-05-13 13:30:00,9.64,9.66,9.49,9.53,769478.0,8.2239,8.2409,8.0959,8.13,769478.0
2020-05-13 14:00:00,9.53,9.54,9.46,9.51,1246679.0,8.13,8.1386,8.0703,8.113,1246679.0
2020-05-13 14:30:00,9.51,9.53,9.49,9.5,445333.0,8.113,8.13,8.0959,8.1044,445333.0
2020-05-13 15:00:00,9.5,9.54,9.42,9.43,1045927.0,8.1044,8.1386,8.0362,8.0447,1045927.0
2020-05-13 15:30:00,9.43,9.49,9.42,9.45,6307794.0,8.0447,8.0959,8.0362,8.0618,6307794.0
2020-05-14 09:30:00,9.13,9.29,9.06,9.15,1463331.0,7.7888,7.9253,7.7291,7.8059,1463331.0
2020-05-14 10:00:00,9.14,9.32,9.11,9.29,1141968.0,7.7973,7.9509,7.7717,7.9253,1141968.0
2020-05-14 10:30:00,9.29,9.86,9.29,9.81,1180800.0,7.9253,8.4116,7.9253,8.3689,1180800.0
2020-05-14 11:00:00,9.82,10.0,9.76,9.77,1016608.0,8.3774,8.531,8.3263,8.3348,1016608.0
2020-05-14 11:30:00,9.77,9.82,9.59,9.75,790760.0,8.3348,8.3774,8.1812,8.3177,790760.0
2020-05-14 12:00:00,9.75,9.84,9.71,9.76,477684.0,8.3177,8.3945,8.2836,8.3263,477684.0
2020-05-14 12:30:00,9.76,9.89,9.76,9.88,298931.0,8.3263,8.4372,8.3263,8.4286,298931.0
2020-05-14 13:00:00,9.88,9.94,9.8,9.93,411290.0,8.4286,8.4798,8.3604,8.4713,411290.0
2020-05-14 13:30:00,9.93,9.95,9.87,9.9,799209.0,8.4713,8.4883,8.4201,8.4457,799209.0
2020-05-14 14:00:00,9.89,9.93,9.86,9.91,1136984.0,8.4372,8.4713,8.4116,8.4542,1136984.0
2020-05-14 14:30:00,9.91,9.94,9.82,9.87,519856.0,8.4542,8.4798,8.3774,8.4201,519856.0
2020-05-14 15:00:00,9.86,9.94,9.84,9.91,1027166.0,8.4116,8.4798,8.3945,8.4542,1027166.0
2020-05-14 15:30:00,9.91,10.05,9.86,10.04,1562249.0,8.4542,8.5737,8.4116,8.5651,1562249.0
2020-05-15 09:30:00,9.88,10.01,9.55,9.86,1553197.0,8.4286,8.5395,8.1471,8.4116,1553197.0
2020-05-15 10:00:00,9.87,10.08,9.78,10.06,815707.0,8.4201,8.5992,8.3433,8.5822,815707.0
2020-05-15 10:30:00,10.05,10.11,9.98,10.05,1076650.0,8.5737,8.6248,8.5139,8.5737,1076650.0
2020-05-15 11:00:00,10.04,10.04,9.91,10.01,450260.0,8.5651,8.5651,8.4542,8.5395,450260.0
2020-05-15 11:30:00,10.0,10.04,9.88,9.9,935044.0,8.531,8.5651,8.4286,8.4457,935044.0
2020-05-15 12:00:00,9.89,9.98,9.88,9.94,400633.0,8.4372,8.5139,8.4286,8.4798,400633.0
2020-05-15 12:30:00,9.94,9.97,9.88,9.91,367044.0,8.4798,8.5054,8.4286,8.4542,367044.0
2020-05-15 13:00:00,9.91,10.02,9.87,10.0,803937.0,8.4542,8.5481,8.4201,8.531,803937.0
2020-05-15 13:30:00,10.0,10.1,9.98,10.0,599813.0,8.531,8.6163,8.5139,8.531,599813.0
2020-05-15 14:00:00,10.01,10.04,9.98,10.04,1692718.0,8.5395,8.5651,8.5139,8.5651,1692718.0
2020-05-15 14:30:00,10.04,10.05,9.94,10.0,1401892.0,8.5651,8.5737,8.4798,8.531,1401892.0
2020-05-15 15:00:00,10.0,10.09,9.97,10.03,1324044.0,8.531,8.6078,8.5054,8.5566,1324044.0
2020-05-15 15:30:00,10.04,10.09,9.99,10.07,4026967.0,8.5651,8.6078,8.5225,8.5907,4026967.0
2020-05-18 09:30:00,10.63,11.39,10.59,11.34,3767047.0,9.0685,9.7168,9.0343,9.6742,3767047.0
2020-05-18 10:00:00,11.34,11.71,11.31,11.68,2648993.0,9.6742,9.9898,9.6486,9.9642,2648993.0
2020-05-18 10:30:00,11.68,11.93,11.66,11.69,2560740.0,9.9642,10.1775,9.9471,9.9727,2560740.0
2020-05-18 11:00:00,11.7,11.83,11.66,11.76,2137120.0,9.9813,10.0922,9.9471,10.0325,2137120.0
2020-05-18 11:30:00,11.76,11.77,11.65,11.73,1770371.0,10.0325,10.041,9.9386,10.0069,1770371.0
2020-05-18 12:00:00,11.73,11.77,11.65,11.74,929601.0,10.0069,10.041,9.9386,10.0154,929601.0
2020-05-18 12:30:00,11.74,11.76,11.69,11.72,957663.0,10.0154,10.0325,9.9727,9.9983,957663.0
2020-05-18 13:00:00,11.72,11.76,11.7,11.73,876093.0,9.9983,10.0325,9.9813,10.0069,876093.0
2020-05-18 13:30:00,11.73,11.76,11.71,11.75,1267159.0,10.0069,10.0325,9.9898,10.0239,1267159.0
2020-05-18 14:00:00,11.75,11.83,11.71,11.79,1466950.0,10.0239,10.0922,9.9898,10.058,1466950.0
2020-05-18 14:30:00,11.79,11.89,11.78,11.84,895723.0,10.058,10.1434,10.0495,10.1007,895723.0
2020-05-18 15:00:00,11.83,11.86,11.78,11.82,1445091.0,10.0922,10.1178,10.0495,10.0836,1445091.0
2020-05-18 15:30:00,11.81,11.86,11.71,11.78,4579167.0,10.0751,10.1178,9.9898,10.0495,4579167.0
2020-05-19 09:30:00,11.64,11.66,11.35,11.5,1456990.0,9.9301,9.9471,9.6827,9.8106,1456990.0
2020-05-19 10:00:00,11.51,11.57,11.41,11.51,583526.0,9.8192,9.8704,9.7339,9.8192,583526.0
2020-05-19 10:30:00,11.52,11.69,11.48,11.69,548515.0,9.8277,9.9727,9.7936,9.9727,548515.0
2020-05-19 11:00:00,11.68,11.88,11.68,11.8,477096.0,9.9642,10.1348,9.9642,10.0666,477096.0
2020-05-19 11:30:00,11.79,11.88,11.77,11.83,310464.0,10.058,10.1348,10.041,10.0922,310464.0
2020-05-19 12:00:00,11.84,11.97,11.8,11.89,418070.0,10.1007,10.2116,10.0666,10.1434,418070.0
2020-05-19 12:30:00,11.89,11.92,11.83,11.89,454560.0,10.1434,10.1689,10.0922,10.1434,454560.0
2020-05-19 13:00:00,11.89,11.96,11.86,11.89,227706.0,10.1434,10.2031,10.1178,10.1434,227706.0
2020-05-19 13:30:00,11.89,12.0,11.88,11.91,648780.0,10.1434,10.2372,10.1348,10.1604,648780.0
2020-05-19 14:00:00,11.91,11.97,11.85,11.88,506545.0,10.1604,10.2116,10.1092,10.1348,506545.0
2020-05-19 14:30:00,11.88,11.89,11.61,11.62,1129926.0,10.1348,10.1434,9.9045,9.913,1129926.0
2020-05-19 15:00:00,11.62,11.78,11.58,11.71,660919.0,9.913,10.0495,9.8789,9.9898,660919.0
2020-05-19 15:30:00,11.71,11.71,11.54,11.54,1866417.0,9.9898,9.9898,9.8448,9.8448,1866417.0
2020-05-20 09:30:00,11.71,11.77,11.52,11.55,694308.0,9.9898,10.041,9.8277,9.8533,694308.0
2020-05-20 10:00:00,11.55,11.68,11.4,11.42,988328.0,9.8533,9.9642,9.7253,9.7424,988328.0
2020-05-20 10:30:00,11.42,11.63,11.4,11.62,601899.0,9.7424,9.9215,9.7253,9.913,601899.0
2020-05-20 11:00:00,11.62,11.62,11.43,11.49,603196.0,9.913,9.913,9.7509,9.8021,603196.0
2020-05-20 11:30:00,11.48,11.57,11.44,11.55,385081.0,9.7936,9.8704,9.7595,9.8533,385081.0
2020-05-20 12:00:00,11.56,11.68,11.54,11.67,461060.0,9.8618,9.9642,9.8448,9.9557,461060.0
2020-05-20 12:30:00,11.66,11.67,11.58,11.65,244938.0,9.9471,9.9557,9.8789,9.9386,244938.0
2020-05-20 13:00:00,11.65,11.65,11.51,11.54,329185.0,9.9386,9.9386,9.8192,9.8448,329185.0
2020-05-20 13:30:00,11.54,11.56,11.5,11.54,228075.0,9.8448,9.8618,9.8106,9.8448,228075.0
2020-05-20 14:00:00,11.54,11.59,11.5,11.55,383338.0,9.8448,9.8874,9.8106,9.8533,383338.0
2020-05-20 14:30:00,11.55,11.58,11.49,11.5,593493.0,9.8533,9.8789,9.8021,9.8106,593493.0
2020-05-20 15:00:00,11.5,11.54,11.44,11.54,940614.0,9.8106,9.8448,9.7595,9.8448,940614.0
2020-05-20 15:30:00,11.54,11.56,11.48,11.54,1985663.0,9.8448,9.8618,9.7936,9.8448,1985663.0
2020-05-21 09:30:00,11.39,11.62,11.39,11.61,653366.0,9.7168,9.913,9.7168,9.9045,653366.0
2020-05-21 10:00:00,11.6,11.67,11.54,11.58,471125.0,9.896,9.9557,9.8448,9.8789,471125.0
2020-05-21 10:30:00,11.58,11.62,11.46,11.49,432795.0,9.8789,9.913,9.7765,9.8021,432795.0
2020-05-21 11:00:00,11.49,11.49,11.33,11.35,501642.0,9.8021,9.8021,9.6656,9.6827,501642.0
2020-05-21 11:30:00,11.35,11.48,11.33,11.44,551121.0,9.6827,9.7936,9.6656,9.7595,551121.0
2020-05-21 12:00:00,11.45,11.5,11.43,11.44,347970.0,9.768,9.8106,9.7509,9.7595,347970.0
2020-05-21 12:30:00,11.44,11.46,11.41,11.44,687340.0,9.7595,9.7765,9.7339,9.7595,687340.0
2020-05-21 13:00:00,11.44,11.52,11.43,11.51,269788.0,9.7595,9.8277,9.7509,9.8192,269788.0
2020-05-21 13:30:00,11.51,11.51,11.46,11.47,454760.0,9.8192,9.8192,9.7765,9.7851,454760.0
2020-05-21 14:00:00,11.46,11.49,11.44,11.46,611907.0,9.7765,9.8021,9.7595,9.7765,611907.0
2020-05-21 14:30:00,11.46,11.47,11.4,11.42,702096.0,9.7765,9.7851,9.7253,9.7424,702096.0
2020-05-21 15:00:00,11.42,11.44,11.4,11.42,1066081.0,9.7424,9.7595,9.7253,9.7424,1066081.0
2020-05-21 15:30:00,11.42,11.45,11.37,11.44,1629844.0,9.7424,9.768,9.6997,9.7595,1629844.0
2020-05-22 09:30:00,11.43,11.56,11.24,11.26,495147.0,9.7509,9.8618,9.5888,9.6059,495147.0
2020-05-22 10:00:00,11.25,11.27,11.1,11.21,724793.0,9.5974,9.6144,9.4694,9.5632,724793.0
2020-05-22 10:30:00,11.21,11.23,10.94,10.95,1085533.0,9.5632,9.5803,9.3329,9.3414,1085533.0
2020-05-22 11:00:00,10.95,11.11,10.94,11.06,520329.0,9.3414,9.4779,9.3329,9.4353,520329.0
2020-05-22 11:30:00,11.05,11.14,11.04,11.13,555714.0,9.4268,9.5035,9.4182,9.495,555714.0
2020-05-22 12:00:00,11.12,11.16,11.03,11.07,464163.0,9.4865,9.5206,9.4097,9.4438,464163.0
2020-05-22 12:30:00,11.08,11.13,11.06,11.11,323758.0,9.4523,9.495,9.4353,9.4779,323758.0
2020-05-22 13:00:00,11.11,11.19,11.07,11.17,527925.0,9.4779,9.5462,9.4438,9.5291,527925.0
2020-05-22 13:30:00,11.17,11.28,11.16,11.27,387941.0,9.5291,9.623,9.5206,9.6144,387941.0
2020-05-22 14:00:00,11.26,11.37,11.26,11.34,333783.0,9.6059,9.6997,9.6059,9.6742,333783.0
2020-05-22 14:30:00,11.35,11.35,11.28,11.31,241652.0,9.6827,9.6827,9.623,9.6486,241652.0
2020-05-22 15:00:00,11.31,11.31,11.22,11.24,340553.0,9.6486,9.6486,9.5718,9.5888,340553.0
2020-05-22 15:30:00,11.23,11.26,11.21,11.24,1165327.0,9.5803,9.6059,9.5632,9.5888,1165327.0
2020-05-26 09:30:00,12.22,12.22,11.92,12.0,2150976.0,10.4249,10.4249,10.1689,10.2372,2150976.0
2020-05-26 10:00:00,11.99,12.06,11.9,12.02,1368646.0,10.2287,10.2884,10.1519,10.2543,1368646.0
2020-05-26 10:30:00,12.02,12.07,11.98,12.01,890164.0,10.2543,10.2969,10.2201,10.2457,890164.0
2020-05-26 11:00:00,12.01,12.06,11.95,12.01,589762.0,10.2457,10.2884,10.1945,10.2457,589762.0
2020-05-26 11:30:00,12.01,12.03,11.93,11.93,697316.0,10.2457,10.2628,10.1775,10.1775,697316.0
2020-05-26 12:00:00,11.94,11.97,11.86,11.97,692316.0,10.186,10.2116,10.1178,10.2116,692316.0
2020-05-26 12:30:00,11.97,12.02,11.96,12.01,576151.0,10.2116,10.2543,10.2031,10.2457,576151.0
2020-05-26 13:00:00,12.01,12.07,11.99,12.05,425824.0,10.2457,10.2969,10.2287,10.2799,425824.0
2020-05-26 13:30:00,12.05,12.09,12.04,12.06,487873.0,10.2799,10.314,10.2713,10.2884,487873.0
2020-05-26 14:00:00,12.07,12.16,12.06,12.1,1004579.0,10.2969,10.3737,10.2884,10.3225,1004579.0
2020-05-26 14:30:00,12.1,12.14,12.06,12.13,980609.0,10.3225,10.3566,10.2884,10.3481,980609.0
2020-05-26 15:00:00,12.13,12.2,12.1,12.18,1051543.0,10.3481,10.4078,10.3225,10.3908,1051543.0
2020-05-26 15:30:00,12.18,12.18,12.09,12.17,2837669.0,10.3908,10.3908,10.314,10.3822,2837669.0
2020-05-27 09:30:00,12.57,12.83,12.54,12.55,2297022.0,10.7235,10.9453,10.6979,10.7064,2297022.0
2020-05-27 10:00:00,12.55,12.57,12.37,12.46,1114837.0,10.7064,10.7235,10.5528,10.6296,1114837.0
2020-05-27 10:30:00,12.46,12.48,12.27,12.48,773802.0,10.6296,10.6467,10.4675,10.6467,773802.0
2020-05-27 11:00:00,12.49,12.63,12.4,12.54,1387682.0,10.6552,10.7746,10.5784,10.6979,1387682.0
2020-05-27 11:30:00,12.54,12.72,12.52,12.62,745116.0,10.6979,10.8514,10.6808,10.7661,745116.0
2020-05-27 12:00:00,12.62,12.62,12.46,12.47,713420.0,10.7661,10.7661,10.6296,10.6382,713420.0
2020-05-27 12:30:00,12.47,12.55,12.44,12.5,863006.0,10.6382,10.7064,10.6126,10.6637,863006.0
2020-05-27 13:00:00,12.51,12.52,12.46,12.5,684833.0,10.6723,10.6808,10.6296,10.6637,684833.0
2020-05-27 13:30:00,12.5,12.55,12.44,12.5,1223279.0,10.6637,10.7064,10.6126,10.6637,1223279.0
2020-05-27 14:00:00,12.5,12.61,12.49,12.59,545672.0,10.6637,10.7576,10.6552,10.7405,545672.0
2020-05-27 14:30:00,12.59,12.71,12.58,12.64,1251689.0,10.7405,10.8429,10.732,10.7832,1251689.0
2020-05-27 15:00:00,12.63,12.66,12.58,12.62,1284399.0,10.7746,10.8002,10.732,10.7661,1284399.0
2020-05-27 15:30:00,12.62,12.63,12.5,12.53,4601405.0,10.7661,10.7746,10.6637,10.6893,4601405.0
2020-05-28 09:30:00,12.64,12.71,12.12,12.4,2320542.0,10.7832,10.8429,10.3396,10.5784,2320542.0
2020-05-28 10:00:00,12.39,12.42,12.21,12.26,383879.0,10.5699,10.5955,10.4163,10.459,383879.0
2020-05-28 10:30:00,12.26,12.3,12.17,12.26,343311.0,10.459,10.4931,10.3822,10.459,343311.0
2020-05-28 11:00:00,12.26,12.34,12.16,12.32,524498.0,10.459,10.5273,10.3737,10.5102,524498.0
2020-05-28 11:30:00,12.33,12.35,12.19,12.21,452619.0,10.5187,10.5358,10.3993,10.4163,452619.0
2020-05-28 12:00:00,12.21,12.29,12.19,12.25,591972.0,10.4163,10.4846,10.3993,10.4505,591972.0
2020-05-28 12:30:00,12.25,12.29,12.18,12.21,879679.0,10.4505,10.4846,10.3908,10.4163,879679.0
2020-05-28 13:00:00,12.21,12.23,12.16,12.21,569670.0,10.4163,10.4334,10.3737,10.4163,569670.0
2020-05-28 13:30:00,12.21,12.27,12.18,12.25,436220.0,10.4163,10.4675,10.3908,10.4505,436220.0
2020-05-28 14:00:00,12.25,12.26,12.18,12.2,497469.0,10.4505,10.459,10.3908,10.4078,497469.0
2020-05-28 14:30:00,12.2,12.22,12.14,12.22,412450.0,10.4078,10.4249,10.3566,10.4249,412450.0
2020-05-28 15:00:00,12.21,12.26,12.11,12.11,655336.0,10.4163,10.459,10.331,10.331,655336.0
2020-05-28 15:30:00,12.12,12.13,11.88,12.03,2965291.0,10.3396,10.3481,10.1348,10.2628,2965291.0
2020-05-29 09:30:00,11.81,11.91,11.6,11.79,1569404.0,10.0751,10.1604,9.896,10.058,1569404.0
2020-05-29 10:00:00,11.77,11.85,11.54,11.69,1573971.0,10.041,10.1092,9.8448,9.9727,1573971.0
2020-05-29 10:30:00,11.69,11.8,11.66,11.79,807981.0,9.9727,10.0666,9.9471,10.058,807981.0
2020-05-29 11:00:00,11.79,11.9,11.77,11.78,896643.0,10.058,10.1519,10.041,10.0495,896643.0
2020-05-29 11:30:00,11.78,11.86,11.78,11.83,825908.0,10.0495,10.1178,10.0495,10.0922,825908.0
2020-05-29 12:00:00,11.83,11.87,11.81,11.85,320734.0,10.0922,10.1263,10.0751,10.1092,320734.0
2020-05-29 12:30:00,11.84,11.89,11.77,11.87,310734.0,10.1007,10.1434,10.041,10.1263,310734.0
2020-05-29 13:00:00,11.87,11.9,11.8,11.89,260162.0,10.1263,10.1519,10.0666,10.1434,260162.0
2020-05-29 13:30:00,11.89,11.92,11.85,11.9,481371.0,10.1434,10.1689,10.1092,10.1519,481371.0
2020-05-29 14:00:00,11.9,11.98,11.88,11.98,560170.0,10.1519,10.2201,10.1348,10.2201,560170.0
2020-05-29 14:30:00,11.97,12.1,11.89,12.09,564733.0,10.2116,10.3225,10.1434,10.314,564733.0
2020-05-29 15:00:00,12.1,12.15,11.95,11.96,779001.0,10.3225,10.3652,10.1945,10.2031,779001.0
2020-05-29 15:30:00,11.96,11.99,11.89,11.95,2348014.0,10.2031,10.2287,10.1434,10.1945,2348014.0
2020-06-01 09:30:00,11.86,12.32,11.81,12.29,1140803.0,10.1178,10.5102,10.0751,10.4846,1140803.0
2020-06-01 10:00:00,12.3,12.35,12.2,12.32,1997792.0,10.4931,10.5358,10.4078,10.5102,1997792.0
2020-06-01 10:30:00,12.32,12.39,12.29,12.34,580375.0,10.5102,10.5699,10.4846,10.5273,580375.0
2020-06-01 11:00:00,12.33,12.38,12.21,12.35,1025032.0,10.5187,10.5614,10.4163,10.5358,1025032.0
2020-06-01 11:30:00,12.35,12.38,12.25,12.34,693804.0,10.5358,10.5614,10.4505,10.5273,693804.0
2020-06-01 12:00:00,12.33,12.4,12.3,12.36,846504.0,10.5187,10.5784,10.4931,10.5443,846504.0
2020-06-01 12:30:00,12.37,12.4,12.31,12.38,521005.0,10.5528,10.5784,10.5017,10.5614,521005.0
2020-06-01 13:00:00,12.38,12.39,12.34,12.37,321194.0,10.5614,10.5699,10.5273,10.5528,321194.0
2020-06-01 13:30:00,12.37,12.4,12.33,12.34,378230.0,10.5528,10.5784,10.5187,10.5273,378230.0
2020-06-01 14:00:00,12.33,12.37,12.32,12.32,361371.0,10.5187,10.5528,10.5102,10.5102,361371.0
2020-06-01 14:30:00,12.32,12.37,12.29,12.34,488232.0,10.5102,10.5528,10.4846,10.5273,488232.0
2020-06-01 15:00:00,12.34,12.35,12.3,12.33,498021.0,10.5273,10.5358,10.4931,10.5187,498021.0
2020-06-01 15:30:00,12.33,12.34,12.22,12.25,1636299.0,10.5187,10.5273,10.4249,10.4505,1636299.0
2020-06-02 09:30:00,12.43,12.6,12.39,12.46,1318381.0,10.604,10.7491,10.5699,10.6296,1318381.0
2020-06-02 10:00:00,12.47,12.5,12.38,12.43,917300.0,10.6382,10.6637,10.5614,10.604,917300.0
2020-06-02 10:30:00,12.43,12.44,12.29,12.38,1062141.0,10.604,10.6126,10.4846,10.5614,1062141.0
2020-06-02 11:00:00,12.38,12.42,12.3,12.37,671172.0,10.5614,10.5955,10.4931,10.5528,671172.0
2020-06-02 11:30:00,12.37,12.45,12.32,12.4,567991.0,10.5528,10.6211,10.5102,10.5784,567991.0
2020-06-02 12:00:00,12.4,12.48,12.37,12.45,564857.0,10.5784,10.6467,10.5528,10.6211,564857.0
2020-06-02 12:30:00,12.45,12.45,12.39,12.41,633154.0,10.6211,10.6211,10.5699,10.587,633154.0
2020-06-02 13:00:00,12.41,12.45,12.39,12.4,387725.0,10.587,10.6211,10.5699,10.5784,387725.0
2020-06-02 13:30:00,12.4,12.43,12.37,12.4,554562.0,10.5784,10.604,10.5528,10.5784,554562.0
2020-06-02 14:00:00,12.4,12.44,12.36,12.38,690480.0,10.5784,10.6126,10.5443,10.5614,690480.0
2020-06-02 14:30:00,12.38,12.45,12.34,12.43,375786.0,10.5614,10.6211,10.5273,10.604,375786.0
2020-06-02 15:00:00,12.43,12.43,12.29,12.32,712178.0,10.604,10.604,10.4846,10.5102,712178.0
2020-06-02 15:30:00,12.33,12.34,12.23,12.28,2571970.0,10.5187,10.5273,10.4334,10.4761,2571970.0
2020-06-03 09:30:00,12.5,12.69,12.38,12.61,558434.0,10.6637,10.8258,10.5614,10.7576,558434.0
2020-06-03 10:00:00,12.6,12.8,12.59,12.8,411507.0,10.7491,10.9197,10.7405,10.9197,411507.0
2020-06-03 10:30:00,12.8,12.8,12.65,12.66,859947.0,10.9197,10.9197,10.7917,10.8002,859947.0
2020-06-03 11:00:00,12.66,12.88,12.66,12.84,921601.0,10.8002,10.9879,10.8002,10.9538,921601.0
2020-06-03 11:30:00,12.85,12.9,12.76,12.81,459467.0,10.9623,11.005,10.8856,10.9282,459467.0
2020-06-03 12:00:00,12.8,12.82,12.67,12.73,962240.0,10.9197,10.9367,10.8088,10.86,962240.0
2020-06-03 12:30:00,12.73,12.75,12.63,12.67,812573.0,10.86,10.877,10.7746,10.8088,812573.0
2020-06-03 13:00:00,12.67,12.74,12.64,12.7,750977.0,10.8088,10.8685,10.7832,10.8344,750977.0
2020-06-03 13:30:00,12.7,12.79,12.69,12.74,598836.0,10.8344,10.9111,10.8258,10.8685,598836.0
2020-06-03 14:00:00,12.75,12.77,12.72,12.76,471567.0,10.877,10.8941,10.8514,10.8856,471567.0
2020-06-03 14:30:00,12.76,12.8,12.72,12.76,546709.0,10.8856,10.9197,10.8514,10.8856,546709.0
2020-06-03 15:00:00,12.76,12.82,12.68,12.7,1205018.0,10.8856,10.9367,10.8173,10.8344,1205018.0
2020-06-03 15:30:00,12.7,12.71,12.58,12.61,1986100.0,10.8344,10.8429,10.732,10.7576,1986100.0
2020-06-04 09:30:00,12.57,12.69,12.43,12.5,1267635.0,10.7235,10.8258,10.604,10.6637,1267635.0
2020-06-04 10:00:00,12.5,12.68,12.49,12.6,1280353.0,10.6637,10.8173,10.6552,10.7491,1280353.0
2020-06-04 10:30:00,12.59,12.86,12.58,12.86,1464535.0,10.7405,10.9709,10.732,10.9709,1464535.0
2020-06-04 11:00:00,12.86,12.87,12.63,12.71,1187598.0,10.9709,10.9794,10.7746,10.8429,1187598.0
2020-06-04 11:30:00,12.71,12.84,12.67,12.81,935431.0,10.8429,10.9538,10.8088,10.9282,935431.0
2020-06-04 12:00:00,12.81,12.91,12.77,12.86,984437.0,10.9282,11.0135,10.8941,10.9709,984437.0
2020-06-04 12:30:00,12.85,12.88,12.76,12.88,1008005.0,10.9623,10.9879,10.8856,10.9879,1008005.0
2020-06-04 13:00:00,12.88,12.88,12.76,12.79,695204.0,10.9879,10.9879,10.8856,10.9111,695204.0
2020-06-04 13:30:00,12.79,12.93,12.78,12.92,1760597.0,10.9111,11.0306,10.9026,11.022,1760597.0
2020-06-04 14:00:00,12.92,13.08,12.87,13.06,1659852.0,11.022,11.1585,10.9794,11.1415,1659852.0
2020-06-04 14:30:00,13.06,13.25,13.04,13.2,1805243.0,11.1415,11.3036,11.1244,11.2609,1805243.0
2020-06-04 15:00:00,13.2,13.24,13.05,13.12,1900369.0,11.2609,11.295,11.133,11.1927,1900369.0
2020-06-04 15:30:00,13.12,13.15,13.03,13.06,3339608.0,11.1927,11.2183,11.1159,11.1415,3339608.0
2020-06-05 09:30:00,14.16,14.23,13.85,13.92,1853637.0,12.0799,12.1396,11.8154,11.8751,1853637.0
2020-06-05 10:00:00,13.93,14.1,13.89,14.01,5667277.0,11.8837,12.0287,11.8496,11.9519,5667277.0
2020-06-05 10:30:00,14.02,14.19,13.96,14.16,2785847.0,11.9605,12.1055,11.9093,12.0799,2785847.0
2020-06-05 11:00:00,14.16,14.53,14.1,14.53,3093314.0,12.0799,12.3955,12.0287,12.3955,3093314.0
2020-06-05 11:30:00,14.53,14.64,14.44,14.5,2493414.0,12.3955,12.4894,12.3188,12.3699,2493414.0
2020-06-05 12:00:00,14.51,14.62,14.47,14.49,1659936.0,12.3785,12.4723,12.3444,12.3614,1659936.0
2020-06-05 12:30:00,14.49,14.56,14.42,14.5,766071.0,12.3614,12.4211,12.3017,12.3699,766071.0
2020-06-05 13:00:00,14.5,14.54,14.38,14.46,1013084.0,12.3699,12.4041,12.2676,12.3358,1013084.0
2020-06-05 13:30:00,14.46,14.46,14.24,14.28,975934.0,12.3358,12.3358,12.1481,12.1823,975934.0
2020-06-05 14:00:00,14.28,14.31,14.12,14.19,996159.0,12.1823,12.2079,12.0458,12.1055,996159.0
2020-06-05 14:30:00,14.19,14.23,14.13,14.19,871420.0,12.1055,12.1396,12.0543,12.1055,871420.0
2020-06-05 15:00:00,14.2,14.24,13.92,14.0,1123425.0,12.114,12.1481,11.8751,11.9434,1123425.0
2020-06-05 15:30:00,13.99,14.01,13.87,14.01,1921122.0,11.9349,11.9519,11.8325,11.9519,1921122.0
2020-06-08 09:30:00,14.48,14.95,14.48,14.6,1763604.0,12.3529,12.7538,12.3529,12.4553,1763604.0
2020-06-08 10:00:00,14.6,14.66,14.49,14.53,1717695.0,12.4553,12.5064,12.3614,12.3955,1717695.0
2020-06-08 10:30:00,14.53,14.62,14.47,14.57,1759069.0,12.3955,12.4723,12.3444,12.4297,1759069.0
2020-06-08 11:00:00,14.57,14.65,14.54,14.59,488275.0,12.4297,12.4979,12.4041,12.4467,488275.0
2020-06-08 11:30:00,14.58,14.66,14.57,14.59,473142.0,12.4382,12.5064,12.4297,12.4467,473142.0
2020-06-08 12:00:00,14.59,14.66,14.59,14.63,519003.0,12.4467,12.5064,12.4467,12.4808,519003.0
2020-06-08 12:30:00,14.63,14.72,14.6,14.7,643508.0,12.4808,12.5576,12.4553,12.5406,643508.0
2020-06-08 13:00:00,14.7,14.88,14.69,14.85,736760.0,12.5406,12.6941,12.532,12.6685,736760.0
2020-06-08 13:30:00,14.86,14.92,14.84,14.88,353932.0,12.6771,12.7282,12.66,12.6941,353932.0
2020-06-08 14:00:00,14.88,14.91,14.8,14.84,664033.0,12.6941,12.7197,12.6259,12.66,664033.0
2020-06-08 14:30:00,14.84,14.84,14.74,14.76,465100.0,12.66,12.66,12.5747,12.5918,465100.0
2020-06-08 15:00:00,14.76,14.76,14.69,14.74,578479.0,12.5918,12.5918,12.532,12.5747,578479.0
2020-06-08 15:30:00,14.75,14.84,14.71,14.82,1770271.0,12.5832,12.66,12.5491,12.6429,1770271.0
2020-06-09 09:30:00,14.24,14.43,13.98,14.21,1622212.0,12.1481,12.3102,11.9263,12.1225,1622212.0
2020-06-09 10:00:00,14.22,14.38,14.16,14.35,730768.0,12.1311,12.2676,12.0799,12.242,730768.0
2020-06-09 10:30:00,14.34,14.48,14.27,14.4,378426.0,12.2335,12.3529,12.1737,12.2846,378426.0
2020-06-09 11:00:00,14.4,14.44,14.29,14.33,549453.0,12.2846,12.3188,12.1908,12.2249,549453.0
2020-06-09 11:30:00,14.33,14.41,14.3,14.34,433151.0,12.2249,12.2932,12.1993,12.2335,433151.0
2020-06-09 12:00:00,14.35,14.45,14.33,14.43,480695.0,12.242,12.3273,12.2249,12.3102,480695.0
2020-06-09 12:30:00,14.44,14.54,14.44,14.53,529986.0,12.3188,12.4041,12.3188,12.3955,529986.0
2020-06-09 13:00:00,14.54,14.56,14.49,14.51,368967.0,12.4041,12.4211,12.3614,12.3785,368967.0
2020-06-09 13:30:00,14.51,14.58,14.44,14.46,690970.0,12.3785,12.4382,12.3188,12.3358,690970.0
2020-06-09 14:00:00,14.46,14.48,14.35,14.36,876375.0,12.3358,12.3529,12.242,12.2505,876375.0
2020-06-09 14:30:00,14.36,14.44,14.35,14.43,262514.0,12.2505,12.3188,12.242,12.3102,262514.0
2020-06-09 15:00:00,14.43,14.55,14.4,14.55,744157.0,12.3102,12.4126,12.2846,12.4126,744157.0
2020-06-09 15:30:00,14.55,14.56,14.42,14.44,1617359.0,12.4126,12.4211,12.3017,12.3188,1617359.0
2020-06-10 09:30:00,14.26,14.29,13.53,13.74,1741805.0,12.1652,12.1908,11.5424,11.7216,1741805.0
2020-06-10 10:00:00,13.74,13.74,13.08,13.33,1671352.0,11.7216,11.7216,11.1585,11.3718,1671352.0
2020-06-10 10:30:00,13.32,13.42,13.27,13.35,1994125.0,11.3633,11.4486,11.3206,11.3889,1994125.0
2020-06-10 11:00:00,13.35,13.52,13.32,13.45,1078035.0,11.3889,11.5339,11.3633,11.4742,1078035.0
2020-06-10 11:30:00,13.46,13.69,13.43,13.68,766063.0,11.4827,11.6789,11.4571,11.6704,766063.0
2020-06-10 12:00:00,13.69,13.78,13.66,13.69,616461.0,11.6789,11.7557,11.6533,11.6789,616461.0
2020-06-10 12:30:00,13.69,13.69,13.54,13.59,424840.0,11.6789,11.6789,11.551,11.5936,424840.0
2020-06-10 13:00:00,13.59,13.64,13.54,13.55,361832.0,11.5936,11.6363,11.551,11.5595,361832.0
2020-06-10 13:30:00,13.54,13.66,13.54,13.63,533001.0,11.551,11.6533,11.551,11.6277,533001.0
2020-06-10 14:00:00,13.63,13.84,13.54,13.76,641195.0,11.6277,11.8069,11.551,11.7387,641195.0
2020-06-10 14:30:00,13.77,13.77,13.5,13.6,1702722.0,11.7472,11.7472,11.5168,11.6022,1702722.0
2020-06-10 15:00:00,13.6,13.61,13.32,13.46,1259276.0,11.6022,11.6107,11.3633,11.4827,1259276.0
2020-06-10 15:30:00,13.46,13.48,13.26,13.29,2245657.0,11.4827,11.4998,11.3121,11.3377,2245657.0
2020-06-11 09:30:00,12.06,12.65,11.86,12.54,1501232.0,10.2884,10.7917,10.1178,10.6979,1501232.0
2020-06-11 10:00:00,12.54,12.58,12.34,12.35,1329434.0,10.6979,10.732,10.5273,10.5358,1329434.0
2020-06-11 10:30:00,12.35,12.36,12.22,12.22,1720401.0,10.5358,10.5443,10.4249,10.4249,1720401.0
2020-06-11 11:00:00,12.23,12.29,12.14,12.2,724264.0,10.4334,10.4846,10.3566,10.4078,724264.0
2020-06-11 11:30:00,12.2,12.23,12.17,12.2,453448.0,10.4078,10.4334,10.3822,10.4078,453448.0
2020-06-11 12:00:00,12.19,12.19,12.03,12.04,362866.0,10.3993,10.3993,10.2628,10.2713,362866.0
2020-06-11 12:30:00,12.04,12.2,12.02,12.13,432442.0,10.2713,10.4078,10.2543,10.3481,432442.0
2020-06-11 13:00:00,12.13,12.32,12.12,12.28,341328.0,10.3481,10.5102,10.3396,10.4761,341328.0
2020-06-11 13:30:00,12.29,12.29,12.24,12.26,294806.0,10.4846,10.4846,10.4419,10.459,294806.0
2020-06-11 14:00:00,12.25,12.28,12.21,12.27,391221.0,10.4505,10.4761,10.4163,10.4675,391221.0
2020-06-11 14:30:00,12.27,12.27,12.16,12.16,496507.0,10.4675,10.4675,10.3737,10.3737,496507.0
2020-06-11 15:00:00,12.16,12.16,12.09,12.1,564672.0,10.3737,10.3737,10.314,10.3225,564672.0
2020-06-11 15:30:00,12.1,12.21,12.07,12.17,1532004.0,10.3225,10.4163,10.2969,10.3822,1532004.0
2020-06-12 09:30:00,12.82,12.97,12.52,12.59,522366.0,10.9367,11.0647,10.6808,10.7405,522366.0
2020-06-12 10:00:00,12.61,12.77,12.57,12.61,578614.0,10.7576,10.8941,10.7235,10.7576,578614.0
2020-06-12 10:30:00,12.6,12.61,12.32,12.32,577381.0,10.7491,10.7576,10.5102,10.5102,577381.0
2020-06-12 11:00:00,12.32,12.41,12.16,12.27,636614.0,10.5102,10.587,10.3737,10.4675,636614.0
2020-06-12 11:30:00,12.27,12.53,12.23,12.53,450255.0,10.4675,10.6893,10.4334,10.6893,450255.0
2020-06-12 12:00:00,12.53,12.57,12.48,12.53,347304.0,10.6893,10.7235,10.6467,10.6893,347304.0
2020-06-12 12:30:00,12.54,12.57,12.49,12.55,143099.0,10.6979,10.7235,10.6552,10.7064,143099.0
2020-06-12 13:00:00,12.56,12.56,12.49,12.5,173675.0,10.7149,10.7149,10.6552,10.6637,173675.0
2020-06-12 13:30:00,12.49,12.51,12.3,12.3,331916.0,10.6552,10.6723,10.4931,10.4931,331916.0
2020-06-12 14:00:00,12.31,12.48,12.28,12.46,626645.0,10.5017,10.6467,10.4761,10.6296,626645.0
2020-06-12 14:30:00,12.46,12.56,12.39,12.46,348147.0,10.6296,10.7149,10.5699,10.6296,348147.0
2020-06-12 15:00:00,12.46,12.56,12.46,12.52,279779.0,10.6296,10.7149,10.6296,10.6808,279779.0
2020-06-12 15:30:00,12.52,12.71,12.5,12.63,1760949.0,10.6808,10.8429,10.6637,10.7746,1760949.0
2020-06-15 09:30:00,12.0,12.31,11.9,12.22,1352805.0,10.2372,10.5017,10.1519,10.4249,1352805.0
2020-06-15 10:00:00,12.22,12.32,12.17,12.24,922828.0,10.4249,10.5102,10.3822,10.4419,922828.0
2020-06-15 10:30:00,12.23,12.35,12.17,12.32,596406.0,10.4334,10.5358,10.3822,10.5102,596406.0
2020-06-15 11:00:00,12.32,12.42,12.28,12.28,531570.0,10.5102,10.5955,10.4761,10.4761,531570.0
2020-06-15 11:30:00,12.28,12.34,12.25,12.31,756892.0,10.4761,10.5273,10.4505,10.5017,756892.0
2020-06-15 12:00:00,12.31,12.46,12.29,12.41,707201.0,10.5017,10.6296,10.4846,10.587,707201.0
2020-06-15 12:30:00,12.41,12.5,12.39,12.5,407580.0,10.587,10.6637,10.5699,10.6637,407580.0
2020-06-15 13:00:00,12.5,12.59,12.44,12.48,352428.0,10.6637,10.7405,10.6126,10.6467,352428.0
2020-06-15 13:30:00,12.48,12.51,12.37,12.41,800307.0,10.6467,10.6723,10.5528,10.587,800307.0
2020-06-15 14:00:00,12.41,12.66,12.41,12.59,578058.0,10.587,10.8002,10.587,10.7405,578058.0
2020-06-15 14:30:00,12.59,12.63,12.45,12.46,583536.0,10.7405,10.7746,10.6211,10.6296,583536.0
2020-06-15 15:00:00,12.46,12.55,12.39,12.4,717735.0,10.6296,10.7064,10.5699,10.5784,717735.0
2020-06-15 15:30:00,12.41,12.47,12.31,12.47,2382178.0,10.587,10.6382,10.5017,10.6382,2382178.0
2020-06-16 09:30:00,13.17,13.23,12.69,12.82,1536668.0,11.2353,11.2865,10.8258,10.9367,1536668.0
2020-06-16 10:00:00,12.82,12.95,12.76,12.88,873401.0,10.9367,11.0476,10.8856,10.9879,873401.0
2020-06-16 10:30:00,12.88,12.89,12.36,12.37,772467.0,10.9879,10.9965,10.5443,10.5528,772467.0
2020-06-16 11:00:00,12.37,12.64,12.25,12.63,868260.0,10.5528,10.7832,10.4505,10.7746,868260.0
2020-06-16 11:30:00,12.64,12.75,12.59,12.6,519476.0,10.7832,10.877,10.7405,10.7491,519476.0
2020-06-16 12:00:00,12.6,12.72,12.51,12.7,583667.0,10.7491,10.8514,10.6723,10.8344,583667.0
2020-06-16 12:30:00,12.69,12.77,12.65,12.67,358816.0,10.8258,10.8941,10.7917,10.8088,358816.0
2020-06-16 13:00:00,12.68,12.72,12.63,12.64,289066.0,10.8173,10.8514,10.7746,10.7832,289066.0
2020-06-16 13:30:00,12.64,12.65,12.57,12.63,465159.0,10.7832,10.7917,10.7235,10.7746,465159.0
2020-06-16 14:00:00,12.63,12.75,12.62,12.71,401295.0,10.7746,10.877,10.7661,10.8429,401295.0
2020-06-16 14:30:00,12.72,12.76,12.67,12.71,472546.0,10.8514,10.8856,10.8088,10.8429,472546.0
2020-06-16 15:00:00,12.71,12.73,12.6,12.7,1312392.0,10.8429,10.86,10.7491,10.8344,1312392.0
2020-06-16 15:30:00,12.69,12.82,12.68,12.82,2629069.0,10.8258,10.9367,10.8173,10.9367,2629069.0
2020-06-17 09:30:00,12.87,12.89,12.31,12.34,1114738.0,10.9794,10.9965,10.5017,10.5273,1114738.0
2020-06-17 10:00:00,12.33,12.43,12.2,12.22,809194.0,10.5187,10.604,10.4078,10.4249,809194.0
2020-06-17 10:30:00,12.22,12.34,12.17,12.22,887952.0,10.4249,10.5273,10.3822,10.4249,887952.0
2020-06-17 11:00:00,12.22,12.31,12.21,12.31,693434.0,10.4249,10.5017,10.4163,10.5017,693434.0
2020-06-17 11:30:00,12.31,12.41,12.28,12.35,863204.0,10.5017,10.587,10.4761,10.5358,863204.0
2020-06-17 12:00:00,12.36,12.39,12.33,12.35,474170.0,10.5443,10.5699,10.5187,10.5358,474170.0
2020-06-17 12:30:00,12.35,12.4,12.32,12.37,1100136.0,10.5358,10.5784,10.5102,10.5528,1100136.0
2020-06-17 13:00:00,12.37,12.44,12.33,12.41,958127.0,10.5528,10.6126,10.5187,10.587,958127.0
2020-06-17 13:30:00,12.41,12.45,12.33,12.34,399117.0,10.587,10.6211,10.5187,10.5273,399117.0
2020-06-17 14:00:00,12.34,12.5,12.33,12.49,1272341.0,10.5273,10.6637,10.5187,10.6552,1272341.0
2020-06-17 14:30:00,12.49,12.53,12.46,12.5,926437.0,10.6552,10.6893,10.6296,10.6637,926437.0
2020-06-17 15:00:00,12.5,12.5,12.37,12.38,889748.0,10.6637,10.6637,10.5528,10.5614,889748.0
2020-06-17 15:30:00,12.38,12.43,12.28,12.3,2718211.0,10.5614,10.604,10.4761,10.4931,2718211.0
2020-06-18 09:30:00,12.1,12.25,12.04,12.1,1508837.0,10.3225,10.4505,10.2713,10.3225,1508837.0
2020-06-18 10:00:00,12.11,12.43,12.09,12.4,760069.0,10.331,10.604,10.314,10.5784,760069.0
2020-06-18 10:30:00,12.41,12.45,12.31,12.38,784918.0,10.587,10.6211,10.5017,10.5614,784918.0
2020-06-18 11:00:00,12.38,12.44,12.27,12.35,1532557.0,10.5614,10.6126,10.4675,10.5358,1532557.0
2020-06-18 11:30:00,12.35,12.37,12.16,12.19,597881.0,10.5358,10.5528,10.3737,10.3993,597881.0
2020-06-18 12:00:00,12.19,12.28,12.14,12.28,471376.0,10.3993,10.4761,10.3566,10.4761,471376.0
2020-06-18 12:30:00,12.28,12.29,12.18,12.21,1424557.0,10.4761,10.4846,10.3908,10.4163,1424557.0
2020-06-18 13:00:00,12.22,12.26,12.19,12.23,367315.0,10.4249,10.459,10.3993,10.4334,367315.0
2020-06-18 13:30:00,12.23,12.24,12.17,12.2,457313.0,10.4334,10.4419,10.3822,10.4078,457313.0
2020-06-18 14:00:00,12.2,12.2,12.12,12.15,600109.0,10.4078,10.4078,10.3396,10.3652,600109.0
2020-06-18 14:30:00,12.15,12.17,12.06,12.16,1836868.0,10.3652,10.3822,10.2884,10.3737,1836868.0
2020-06-18 15:00:00,12.16,12.36,12.11,12.24,3500548.0,10.3737,10.5443,10.331,10.4419,3500548.0
2020-06-18 15:30:00,12.24,12.24,12.09,12.2,2153112.0,10.4419,10.4419,10.314,10.4078,2153112.0
2020-06-19 09:30:00,12.36,12.38,12.0,12.02,1664485.0,10.5443,10.5614,10.2372,10.2543,1664485.0
2020-06-19 10:00:00,12.03,12.09,11.87,11.9,733502.0,10.2628,10.314,10.1263,10.1519,733502.0
2020-06-19 10:30:00,11.9,11.98,11.8,11.92,672023.0,10.1519,10.2201,10.0666,10.1689,672023.0
2020-06-19 11:00:00,11.93,12.02,11.88,11.96,1124369.0,10.1775,10.2543,10.1348,10.2031,1124369.0
2020-06-19 11:30:00,11.96,11.96,11.88,11.92,548465.0,10.2031,10.2031,10.1348,10.1689,548465.0
2020-06-19 12:00:00,11.92,11.94,11.68,11.75,646258.0,10.1689,10.186,9.9642,10.0239,646258.0
2020-06-19 12:30:00,11.74,11.79,11.64,11.79,702081.0,10.0154,10.058,9.9301,10.058,702081.0
2020-06-19 13:00:00,11.79,11.79,11.65,11.7,388086.0,10.058,10.058,9.9386,9.9813,388086.0
2020-06-19 13:30:00,11.69,11.69,11.54,11.55,709539.0,9.9727,9.9727,9.8448,9.8533,709539.0
2020-06-19 14:00:00,11.56,11.63,11.49,11.58,589064.0,9.8618,9.9215,9.8021,9.8789,589064.0
2020-06-19 14:30:00,11.58,11.79,11.55,11.78,562028.0,9.8789,10.058,9.8533,10.0495,562028.0
2020-06-19 15:00:00,11.78,11.83,11.7,11.74,828010.0,10.0495,10.0922,9.9813,10.0154,828010.0
2020-06-19 15:30:00,11.74,11.79,11.59,11.66,3649439.0,10.0154,10.058,9.8874,9.9471,3649439.0
2020-06-22 09:30:00,11.52,11.52,11.06,11.21,1316380.0,9.8277,9.8277,9.4353,9.5632,1316380.0
2020-06-22 10:00:00,11.21,11.34,11.18,11.31,1455578.0,9.5632,9.6742,9.5377,9.6486,1455578.0
2020-06-22 10:30:00,11.31,11.32,11.17,11.17,400642.0,9.6486,9.6571,9.5291,9.5291,400642.0
2020-06-22 11:00:00,11.17,11.22,11.13,11.2,419601.0,9.5291,9.5718,9.495,9.5547,419601.0
2020-06-22 11:30:00,11.2,11.29,11.16,11.28,536335.0,9.5547,9.6315,9.5206,9.623,536335.0
2020-06-22 12:00:00,11.28,11.38,11.27,11.32,982333.0,9.623,9.7083,9.6144,9.6571,982333.0
2020-06-22 12:30:00,11.33,11.43,11.31,11.41,475902.0,9.6656,9.7509,9.6486,9.7339,475902.0
2020-06-22 13:00:00,11.41,11.46,11.35,11.35,329995.0,9.7339,9.7765,9.6827,9.6827,329995.0
2020-06-22 13:30:00,11.35,11.36,11.28,11.29,1403458.0,9.6827,9.6912,9.623,9.6315,1403458.0
2020-06-22 14:00:00,11.29,11.33,11.27,11.3,391286.0,9.6315,9.6656,9.6144,9.64,391286.0
2020-06-22 14:30:00,11.3,11.39,11.28,11.38,711392.0,9.64,9.7168,9.623,9.7083,711392.0
2020-06-22 15:00:00,11.37,11.38,11.26,11.29,949491.0,9.6997,9.7083,9.6059,9.6315,949491.0
2020-06-22 15:30:00,11.29,11.36,11.25,11.29,2762724.0,9.6315,9.6912,9.5974,9.6315,2762724.0
2020-06-23 09:30:00,11.47,11.53,11.27,11.36,1241940.0,9.7851,9.8362,9.6144,9.6912,1241940.0
2020-06-23 10:00:00,11.36,11.44,11.3,11.4,1295560.0,9.6912,9.7595,9.64,9.7253,1295560.0
2020-06-23 10:30:00,11.4,11.41,11.35,11.38,974194.0,9.7253,9.7339,9.6827,9.7083,974194.0
2020-06-23 11:00:00,11.38,11.4,11.32,11.33,332235.0,9.7083,9.7253,9.6571,9.6656,332235.0
2020-06-23 11:30:00,11.33,11.34,11.2,11.23,534518.0,9.6656,9.6742,9.5547,9.5803,534518.0
2020-06-23 12:00:00,11.23,11.31,11.21,11.27,503806.0,9.5803,9.6486,9.5632,9.6144,503806.0
2020-06-23 12:30:00,11.27,11.29,11.17,11.27,1875739.0,9.6144,9.6315,9.5291,9.6144,1875739.0
2020-06-23 13:00:00,11.27,11.28,11.22,11.24,383066.0,9.6144,9.623,9.5718,9.5888,383066.0
2020-06-23 13:30:00,11.25,11.26,11.18,11.21,821222.0,9.5974,9.6059,9.5377,9.5632,821222.0
2020-06-23 14:00:00,11.21,11.27,11.18,11.25,521877.0,9.5632,9.6144,9.5377,9.5974,521877.0
2020-06-23 14:30:00,11.24,11.27,11.22,11.26,863448.0,9.5888,9.6144,9.5718,9.6059,863448.0
2020-06-23 15:00:00,11.25,11.28,11.23,11.26,1052174.0,9.5974,9.623,9.5803,9.6059,1052174.0
2020-06-23 15:30:00,11.26,11.31,11.21,11.23,3407774.0,9.6059,9.6486,9.5632,9.5803,3407774.0
2020-06-24 09:30:00,11.0,11.01,10.69,10.69,1385059.0,9.3841,9.3926,9.1196,9.1196,1385059.0
2020-06-24 10:00:00,10.69,10.82,10.69,10.79,661537.0,9.1196,9.2305,9.1196,9.2049,661537.0
2020-06-24 10:30:00,10.79,10.79,10.61,10.68,512227.0,9.2049,9.2049,9.0514,9.1111,512227.0
2020-06-24 11:00:00,10.68,10.72,10.64,10.67,633191.0,9.1111,9.1452,9.077,9.1026,633191.0
2020-06-24 11:30:00,10.67,10.68,10.49,10.62,1321234.0,9.1026,9.1111,8.949,9.0599,1321234.0
2020-06-24 12:00:00,10.62,10.78,10.6,10.76,858225.0,9.0599,9.1964,9.0429,9.1794,858225.0
2020-06-24 12:30:00,10.77,10.91,10.72,10.91,565276.0,9.1879,9.3073,9.1452,9.3073,565276.0
2020-06-24 13:00:00,10.9,10.92,10.84,10.89,911127.0,9.2988,9.3158,9.2476,9.2903,911127.0
2020-06-24 13:30:00,10.89,10.9,10.77,10.85,967333.0,9.2903,9.2988,9.1879,9.2561,967333.0
2020-06-24 14:00:00,10.86,10.93,10.82,10.91,784484.0,9.2647,9.3244,9.2305,9.3073,784484.0
2020-06-24 14:30:00,10.9,10.92,10.84,10.87,566972.0,9.2988,9.3158,9.2476,9.2732,566972.0
2020-06-24 15:00:00,10.87,10.96,10.86,10.9,783581.0,9.2732,9.35,9.2647,9.2988,783581.0
2020-06-24 15:30:00,10.91,11.0,10.89,10.99,2078316.0,9.3073,9.3841,9.2903,9.3756,2078316.0
2020-06-25 09:30:00,10.78,10.87,10.63,10.85,959765.0,9.1964,9.2732,9.0685,9.2561,959765.0
2020-06-25 10:00:00,10.85,10.93,10.77,10.8,765906.0,9.2561,9.3244,9.1879,9.2135,765906.0
2020-06-25 10:30:00,10.8,10.81,10.54,10.61,538805.0,9.2135,9.222,8.9917,9.0514,538805.0
2020-06-25 11:00:00,10.6,10.69,10.55,10.62,395163.0,9.0429,9.1196,9.0002,9.0599,395163.0
2020-06-25 11:30:00,10.62,10.65,10.56,10.57,584333.0,9.0599,9.0855,9.0087,9.0173,584333.0
2020-06-25 12:00:00,10.58,10.65,10.54,10.6,491639.0,9.0258,9.0855,8.9917,9.0429,491639.0
2020-06-25 12:30:00,10.61,10.77,10.61,10.68,1130707.0,9.0514,9.1879,9.0514,9.1111,1130707.0
2020-06-25 13:00:00,10.68,10.68,10.62,10.66,284776.0,9.1111,9.1111,9.0599,9.094,284776.0
2020-06-25 13:30:00,10.66,10.74,10.65,10.71,693275.0,9.094,9.1623,9.0855,9.1367,693275.0
2020-06-25 14:00:00,10.71,10.75,10.69,10.75,549383.0,9.1367,9.1708,9.1196,9.1708,549383.0
2020-06-25 14:30:00,10.75,10.75,10.62,10.71,741181.0,9.1708,9.1708,9.0599,9.1367,741181.0
2020-06-25 15:00:00,10.71,10.86,10.71,10.84,862318.0,9.1367,9.2647,9.1367,9.2476,862318.0
2020-06-25 15:30:00,10.85,10.9,10.82,10.86,3047288.0,9.2561,9.2988,9.2305,9.2647,3047288.0
2020-06-26 09:30:00,10.74,10.82,10.56,10.72,1551282.0,9.1623,9.2305,9.0087,9.1452,1551282.0
2020-06-26 10:00:00,10.72,10.75,10.58,10.63,1191445.0,9.1452,9.1708,9.0258,9.0685,1191445.0
2020-06-26 10:30:00,10.63,10.64,10.55,10.6,582471.0,9.0685,9.077,9.0002,9.0429,582471.0
2020-06-26 11:00:00,10.61,10.71,10.56,10.7,1223801.0,9.0514,9.1367,9.0087,9.1282,1223801.0
2020-06-26 11:30:00,10.7,10.75,10.69,10.73,817998.0,9.1282,9.1708,9.1196,9.1538,817998.0
2020-06-26 12:00:00,10.72,10.75,10.68,10.74,709050.0,9.1452,9.1708,9.1111,9.1623,709050.0
2020-06-26 12:30:00,10.74,10.75,10.69,10.71,730542.0,9.1623,9.1708,9.1196,9.1367,730542.0
2020-06-26 13:00:00,10.71,10.72,10.67,10.69,402487.0,9.1367,9.1452,9.1026,9.1196,402487.0
2020-06-26 13:30:00,10.7,10.73,10.68,10.71,1106822.0,9.1282,9.1538,9.1111,9.1367,1106822.0
2020-06-26 14:00:00,10.71,10.73,10.69,10.7,888526.0,9.1367,9.1538,9.1196,9.1282,888526.0
2020-06-26 14:30:00,10.7,10.74,10.69,10.72,1360671.0,9.1282,9.1623,9.1196,9.1452,1360671.0
2020-06-26 15:00:00,10.72,10.75,10.69,10.71,1181414.0,9.1452,9.1708,9.1196,9.1367,1181414.0
2020-06-26 15:30:00,10.7,10.77,10.68,10.74,2888687.0,9.1282,9.1879,9.1111,9.1623,2888687.0
2020-06-29 09:30:00,10.73,10.8,10.58,10.77,1114162.0,9.1538,9.2135,9.0258,9.1879,1114162.0
2020-06-29 10:00:00,10.77,10.92,10.74,10.9,828955.0,9.1879,9.3158,9.1623,9.2988,828955.0
2020-06-29 10:30:00,10.9,11.01,10.86,10.93,1064395.0,9.2988,9.3926,9.2647,9.3244,1064395.0
2020-06-29 11:00:00,10.93,10.95,10.73,10.83,991192.0,9.3244,9.3414,9.1538,9.2391,991192.0
2020-06-29 11:30:00,10.83,10.87,10.78,10.83,259781.0,9.2391,9.2732,9.1964,9.2391,259781.0
2020-06-29 12:00:00,10.83,10.96,10.82,10.94,845156.0,9.2391,9.35,9.2305,9.3329,845156.0
2020-06-29 12:30:00,10.94,11.03,10.93,10.96,584786.0,9.3329,9.4097,9.3244,9.35,584786.0
2020-06-29 13:00:00,10.96,11.02,10.94,11.01,687577.0,9.35,9.4012,9.3329,9.3926,687577.0
2020-06-29 13:30:00,11.0,11.04,10.94,10.95,453084.0,9.3841,9.4182,9.3329,9.3414,453084.0
2020-06-29 14:00:00,10.95,11.0,10.89,10.9,496420.0,9.3414,9.3841,9.2903,9.2988,496420.0
2020-06-29 14:30:00,10.9,10.93,10.87,10.91,573970.0,9.2988,9.3244,9.2732,9.3073,573970.0
2020-06-29 15:00:00,10.91,10.96,10.88,10.94,919757.0,9.3073,9.35,9.2817,9.3329,919757.0
2020-06-29 15:30:00,10.94,10.97,10.9,10.96,2211397.0,9.3329,9.3585,9.2988,9.35,2211397.0
2020-06-30 09:30:00,10.97,11.09,10.76,10.96,2409825.0,9.3585,9.4609,9.1794,9.35,2409825.0
2020-06-30 10:00:00,10.96,11.06,10.87,11.02,1135215.0,9.35,9.4353,9.2732,9.4012,1135215.0
2020-06-30 10:30:00,11.01,11.14,10.91,11.13,1490583.0,9.3926,9.5035,9.3073,9.495,1490583.0
2020-06-30 11:00:00,11.13,11.19,11.0,11.02,1750196.0,9.495,9.5462,9.3841,9.4012,1750196.0
2020-06-30 11:30:00,11.02,11.05,10.94,11.03,1730059.0,9.4012,9.4268,9.3329,9.4097,1730059.0
2020-06-30 12:00:00,11.03,11.09,10.96,11.01,898781.0,9.4097,9.4609,9.35,9.3926,898781.0
2020-06-30 12:30:00,11.0,11.01,10.88,10.88,966126.0,9.3841,9.3926,9.2817,9.2817,966126.0
2020-06-30 13:00:00,10.88,10.9,10.8,10.82,936685.0,9.2817,9.2988,9.2135,9.2305,936685.0
2020-06-30 13:30:00,10.82,10.82,10.74,10.82,1207728.0,9.2305,9.2305,9.1623,9.2305,1207728.0
2020-06-30 14:00:00,10.82,10.82,10.67,10.68,1299177.0,9.2305,9.2305,9.1026,9.1111,1299177.0
2020-06-30 14:30:00,10.68,10.76,10.66,10.76,1868229.0,9.1111,9.1794,9.094,9.1794,1868229.0
2020-06-30 15:00:00,10.76,10.84,10.71,10.82,1752073.0,9.1794,9.2476,9.1367,9.2305,1752073.0
2020-06-30 15:30:00,10.82,10.87,10.77,10.8,3609234.0,9.2305,9.2732,9.1879,9.2135,3609234.0
2020-07-01 09:30:00,10.9,11.42,10.86,11.38,1575921.0,9.2988,9.7424,9.2647,9.7083,1575921.0
2020-07-01 10:00:00,11.39,11.51,11.28,11.3,1137490.0,9.7168,9.8192,9.623,9.64,1137490.0
2020-07-01 10:30:00,11.31,11.37,11.12,11.18,1310916.0,9.6486,9.6997,9.4865,9.5377,1310916.0
2020-07-01 11:00:00,11.19,11.19,10.98,11.0,550057.0,9.5462,9.5462,9.367,9.3841,550057.0
2020-07-01 11:30:00,11.01,11.04,10.96,11.04,1337006.0,9.3926,9.4182,9.35,9.4182,1337006.0
2020-07-01 12:00:00,11.04,11.17,11.04,11.04,612408.0,9.4182,9.5291,9.4182,9.4182,612408.0
2020-07-01 12:30:00,11.04,11.09,11.0,11.03,281261.0,9.4182,9.4609,9.3841,9.4097,281261.0
2020-07-01 13:00:00,11.04,11.05,10.95,10.96,264164.0,9.4182,9.4268,9.3414,9.35,264164.0
2020-07-01 13:30:00,10.96,10.96,10.9,10.93,391109.0,9.35,9.35,9.2988,9.3244,391109.0
2020-07-01 14:00:00,10.93,10.99,10.92,10.96,300088.0,9.3244,9.3756,9.3158,9.35,300088.0
2020-07-01 14:30:00,10.95,10.97,10.91,10.93,315410.0,9.3414,9.3585,9.3073,9.3244,315410.0
2020-07-01 15:00:00,10.93,10.99,10.9,10.93,789450.0,9.3244,9.3756,9.2988,9.3244,789450.0
2020-07-01 15:30:00,10.93,10.95,10.89,10.89,2938462.0,9.3244,9.3414,9.2903,9.2903,2938462.0
2020-07-02 09:30:00,11.2,11.38,11.14,11.36,832124.0,9.5547,9.7083,9.5035,9.6912,832124.0
2020-07-02 10:00:00,11.35,11.36,11.1,11.1,591875.0,9.6827,9.6912,9.4694,9.4694,591875.0
2020-07-02 10:30:00,11.09,11.12,10.91,10.92,379591.0,9.4609,9.4865,9.3073,9.3158,379591.0
2020-07-02 11:00:00,10.93,11.01,10.84,11.01,671569.0,9.3244,9.3926,9.2476,9.3926,671569.0
2020-07-02 11:30:00,11.01,11.1,11.0,11.05,497224.0,9.3926,9.4694,9.3841,9.4268,497224.0
2020-07-02 12:00:00,11.06,11.06,10.97,10.99,518428.0,9.4353,9.4353,9.3585,9.3756,518428.0
2020-07-02 12:30:00,11.0,11.05,10.99,11.04,206870.0,9.3841,9.4268,9.3756,9.4182,206870.0
2020-07-02 13:00:00,11.04,11.04,10.98,11.02,236646.0,9.4182,9.4182,9.367,9.4012,236646.0
2020-07-02 13:30:00,11.02,11.05,10.99,11.02,134706.0,9.4012,9.4268,9.3756,9.4012,134706.0
2020-07-02 14:00:00,11.02,11.05,10.97,11.05,408518.0,9.4012,9.4268,9.3585,9.4268,408518.0
2020-07-02 14:30:00,11.05,11.08,11.02,11.03,353271.0,9.4268,9.4523,9.4012,9.4097,353271.0
2020-07-02 15:00:00,11.03,11.04,10.99,11.02,280594.0,9.4097,9.4182,9.3756,9.4012,280594.0
2020-07-02 15:30:00,11.02,11.02,10.94,10.95,958865.0,9.4012,9.4012,9.3329,9.3414,958865.0
2020-07-06 09:30:00,11.24,11.45,11.2,11.33,916589.0,9.5888,9.768,9.5547,9.6656,916589.0
2020-07-06 10:00:00,11.34,11.39,11.11,11.19,792855.0,9.6742,9.7168,9.4779,9.5462,792855.0
2020-07-06 10:30:00,11.19,11.25,11.17,11.21,437420.0,9.5462,9.5974,9.5291,9.5632,437420.0
2020-07-06 11:00:00,11.21,11.21,11.08,11.13,433747.0,9.5632,9.5632,9.4523,9.495,433747.0
2020-07-06 11:30:00,11.14,11.16,10.97,10.99,329856.0,9.5035,9.5206,9.3585,9.3756,329856.0
2020-07-06 12:00:00,10.99,11.08,10.96,11.08,340231.0,9.3756,9.4523,9.35,9.4523,340231.0
2020-07-06 12:30:00,11.08,11.09,11.04,11.08,276374.0,9.4523,9.4609,9.4182,9.4523,276374.0
2020-07-06 13:00:00,11.08,11.14,11.06,11.12,236613.0,9.4523,9.5035,9.4353,9.4865,236613.0
2020-07-06 13:30:00,11.13,11.18,11.12,11.18,196972.0,9.495,9.5377,9.4865,9.5377,196972.0
2020-07-06 14:00:00,11.17,11.2,11.14,11.19,373261.0,9.5291,9.5547,9.5035,9.5462,373261.0
2020-07-06 14:30:00,11.19,11.23,11.15,11.23,337034.0,9.5462,9.5803,9.5121,9.5803,337034.0
2020-07-06 15:00:00,11.23,11.25,11.16,11.18,484365.0,9.5803,9.5974,9.5206,9.5377,484365.0
2020-07-06 15:30:00,11.17,11.23,11.15,11.21,1295960.0,9.5291,9.5803,9.5121,9.5632,1295960.0
2020-07-07 09:30:00,11.02,11.04,10.66,10.7,522495.0,9.4012,9.4182,9.094,9.1282,522495.0
2020-07-07 10:00:00,10.69,10.72,10.6,10.68,667291.0,9.1196,9.1452,9.0429,9.1111,667291.0
2020-07-07 10:30:00,10.68,10.88,10.67,10.88,1817413.0,9.1111,9.2817,9.1026,9.2817,1817413.0
2020-07-07 11:00:00,10.88,10.96,10.85,10.91,2255450.0,9.2817,9.35,9.2561,9.3073,2255450.0
2020-07-07 11:30:00,10.92,10.92,10.83,10.87,763166.0,9.3158,9.3158,9.2391,9.2732,763166.0
2020-07-07 12:00:00,10.87,10.89,10.81,10.87,522728.0,9.2732,9.2903,9.222,9.2732,522728.0
2020-07-07 12:30:00,10.86,10.87,10.82,10.86,575476.0,9.2647,9.2732,9.2305,9.2647,575476.0
2020-07-07 13:00:00,10.86,10.89,10.85,10.86,302500.0,9.2647,9.2903,9.2561,9.2647,302500.0
2020-07-07 13:30:00,10.86,10.94,10.84,10.92,404734.0,9.2647,9.3329,9.2476,9.3158,404734.0
2020-07-07 14:00:00,10.93,10.96,10.85,10.86,409035.0,9.3244,9.35,9.2561,9.2647,409035.0
2020-07-07 14:30:00,10.86,10.88,10.82,10.88,523931.0,9.2647,9.2817,9.2305,9.2817,523931.0
2020-07-07 15:00:00,10.88,10.89,10.8,10.86,812611.0,9.2817,9.2903,9.2135,9.2647,812611.0
2020-07-07 15:30:00,10.86,10.86,10.77,10.84,2392112.0,9.2647,9.2647,9.1879,9.2476,2392112.0
2020-07-08 09:30:00,10.8,10.81,10.59,10.76,695410.0,9.2135,9.222,9.0343,9.1794,695410.0
2020-07-08 10:00:00,10.77,10.83,10.68,10.72,742435.0,9.1879,9.2391,9.1111,9.1452,742435.0
2020-07-08 10:30:00,10.71,10.76,10.71,10.72,786109.0,9.1367,9.1794,9.1367,9.1452,786109.0
2020-07-08 11:00:00,10.73,10.74,10.61,10.63,782508.0,9.1538,9.1623,9.0514,9.0685,782508.0
2020-07-08 11:30:00,10.63,10.68,10.62,10.67,199844.0,9.0685,9.1111,9.0599,9.1026,199844.0
2020-07-08 12:00:00,10.67,10.7,10.63,10.66,260860.0,9.1026,9.1282,9.0685,9.094,260860.0
2020-07-08 12:30:00,10.67,10.68,10.6,10.63,245616.0,9.1026,9.1111,9.0429,9.0685,245616.0
2020-07-08 13:00:00,10.63,10.67,10.62,10.65,390802.0,9.0685,9.1026,9.0599,9.0855,390802.0
2020-07-08 13:30:00,10.65,10.7,10.64,10.68,387099.0,9.0855,9.1282,9.077,9.1111,387099.0
2020-07-08 14:00:00,10.68,10.74,10.67,10.73,427974.0,9.1111,9.1623,9.1026,9.1538,427974.0
2020-07-08 14:30:00,10.73,10.73,10.66,10.71,582597.0,9.1538,9.1538,9.094,9.1367,582597.0
2020-07-08 15:00:00,10.71,10.78,10.68,10.75,1059507.0,9.1367,9.1964,9.1111,9.1708,1059507.0
2020-07-08 15:30:00,10.75,10.75,10.7,10.73,2581046.0,9.1708,9.1708,9.1282,9.1538,2581046.0
2020-07-09 09:30:00,10.68,10.75,10.5,10.6,618698.0,9.1111,9.1708,8.9575,9.0429,618698.0
2020-07-09 10:00:00,10.6,10.63,10.5,10.52,498413.0,9.0429,9.0685,8.9575,8.9746,498413.0
2020-07-09 10:30:00,10.52,10.55,10.45,10.46,1034105.0,8.9746,9.0002,8.9149,8.9234,1034105.0
2020-07-09 11:00:00,10.46,10.51,10.39,10.47,868674.0,8.9234,8.9661,8.8637,8.932,868674.0
2020-07-09 11:30:00,10.47,10.52,10.4,10.51,376043.0,8.932,8.9746,8.8722,8.9661,376043.0
2020-07-09 12:00:00,10.52,10.58,10.5,10.52,260046.0,8.9746,9.0258,8.9575,8.9746,260046.0
2020-07-09 12:30:00,10.51,10.52,10.45,10.51,283800.0,8.9661,8.9746,8.9149,8.9661,283800.0
2020-07-09 13:00:00,10.5,10.53,10.48,10.52,229532.0,8.9575,8.9831,8.9405,8.9746,229532.0
2020-07-09 13:30:00,10.52,10.53,10.48,10.5,197530.0,8.9746,8.9831,8.9405,8.9575,197530.0
2020-07-09 14:00:00,10.49,10.56,10.49,10.55,374928.0,8.949,9.0087,8.949,9.0002,374928.0
2020-07-09 14:30:00,10.54,10.55,10.49,10.52,335977.0,8.9917,9.0002,8.949,8.9746,335977.0
2020-07-09 15:00:00,10.52,10.54,10.49,10.5,337546.0,8.9746,8.9917,8.949,8.9575,337546.0
2020-07-09 15:30:00,10.5,10.57,10.49,10.51,1618121.0,8.9575,9.0173,8.949,8.9661,1618121.0
2020-07-10 09:30:00,10.46,10.74,10.42,10.65,558246.0,8.9234,9.1623,8.8893,9.0855,558246.0
2020-07-10 10:00:00,10.66,10.74,10.61,10.63,440182.0,9.094,9.1623,9.0514,9.0685,440182.0
2020-07-10 10:30:00,10.63,10.81,10.61,10.76,643541.0,9.0685,9.222,9.0514,9.1794,643541.0
2020-07-10 11:00:00,10.76,10.79,10.71,10.75,457191.0,9.1794,9.2049,9.1367,9.1708,457191.0
2020-07-10 11:30:00,10.75,10.8,10.7,10.8,390665.0,9.1708,9.2135,9.1282,9.2135,390665.0
2020-07-10 12:00:00,10.8,10.87,10.77,10.78,335448.0,9.2135,9.2732,9.1879,9.1964,335448.0
2020-07-10 12:30:00,10.79,10.8,10.73,10.79,280259.0,9.2049,9.2135,9.1538,9.2049,280259.0
2020-07-10 13:00:00,10.79,10.79,10.71,10.73,359407.0,9.2049,9.2049,9.1367,9.1538,359407.0
2020-07-10 13:30:00,10.73,10.76,10.72,10.76,608392.0,9.1538,9.1794,9.1452,9.1794,608392.0
2020-07-10 14:00:00,10.75,10.77,10.71,10.72,755535.0,9.1708,9.1879,9.1367,9.1452,755535.0
2020-07-10 14:30:00,10.72,10.76,10.7,10.71,378198.0,9.1452,9.1794,9.1282,9.1367,378198.0
2020-07-10 15:00:00,10.71,10.78,10.68,10.77,567583.0,9.1367,9.1964,9.1111,9.1879,567583.0
2020-07-10 15:30:00,10.77,10.86,10.76,10.83,1905851.0,9.1879,9.2647,9.1794,9.2391,1905851.0
2020-07-13 09:30:00,10.96,11.01,10.65,10.71,590888.0,9.35,9.3926,9.0855,9.1367,590888.0
2020-07-13 10:00:00,10.71,10.9,10.67,10.88,398491.0,9.1367,9.2988,9.1026,9.2817,398491.0
2020-07-13 10:30:00,10.89,10.91,10.77,10.85,322998.0,9.2903,9.3073,9.1879,9.2561,322998.0
2020-07-13 11:00:00,10.84,10.88,10.8,10.88,354325.0,9.2476,9.2817,9.2135,9.2817,354325.0
2020-07-13 11:30:00,10.88,10.88,10.83,10.86,262297.0,9.2817,9.2817,9.2391,9.2647,262297.0
2020-07-13 12:00:00,10.86,10.88,10.84,10.85,217105.0,9.2647,9.2817,9.2476,9.2561,217105.0
2020-07-13 12:30:00,10.85,11.02,10.84,11.02,513316.0,9.2561,9.4012,9.2476,9.4012,513316.0
2020-07-13 13:00:00,11.02,11.05,10.98,11.01,458228.0,9.4012,9.4268,9.367,9.3926,458228.0
2020-07-13 13:30:00,11.01,11.11,10.98,11.02,548445.0,9.3926,9.4779,9.367,9.4012,548445.0
2020-07-13 14:00:00,11.03,11.04,10.89,10.91,709990.0,9.4097,9.4182,9.2903,9.3073,709990.0
2020-07-13 14:30:00,10.91,11.02,10.89,10.98,384352.0,9.3073,9.4012,9.2903,9.367,384352.0
2020-07-13 15:00:00,10.99,10.99,10.9,10.91,709104.0,9.3756,9.3756,9.2988,9.3073,709104.0
2020-07-13 15:30:00,10.9,10.91,10.76,10.82,1250398.0,9.2988,9.3073,9.1794,9.2305,1250398.0
2020-07-14 09:30:00,10.7,10.78,10.5,10.78,610333.0,9.1282,9.1964,8.9575,9.1964,610333.0
2020-07-14 10:00:00,10.77,10.81,10.55,10.79,613882.0,9.1879,9.222,9.0002,9.2049,613882.0
2020-07-14 10:30:00,10.79,10.82,10.67,10.69,261655.0,9.2049,9.2305,9.1026,9.1196,261655.0
2020-07-14 11:00:00,10.68,10.79,10.67,10.71,220433.0,9.1111,9.2049,9.1026,9.1367,220433.0
2020-07-14 11:30:00,10.71,10.75,10.69,10.72,324403.0,9.1367,9.1708,9.1196,9.1452,324403.0
2020-07-14 12:00:00,10.72,10.73,10.64,10.67,293841.0,9.1452,9.1538,9.077,9.1026,293841.0
2020-07-14 12:30:00,10.67,10.71,10.66,10.68,232847.0,9.1026,9.1367,9.094,9.1111,232847.0
2020-07-14 13:00:00,10.68,10.69,10.63,10.65,300193.0,9.1111,9.1196,9.0685,9.0855,300193.0
2020-07-14 13:30:00,10.65,10.69,10.6,10.65,332210.0,9.0855,9.1196,9.0429,9.0855,332210.0
2020-07-14 14:00:00,10.65,10.69,10.61,10.61,251586.0,9.0855,9.1196,9.0514,9.0514,251586.0
2020-07-14 14:30:00,10.62,10.66,10.59,10.65,321122.0,9.0599,9.094,9.0343,9.0855,321122.0
2020-07-14 15:00:00,10.65,10.66,10.6,10.62,410540.0,9.0855,9.094,9.0429,9.0599,410540.0
2020-07-14 15:30:00,10.62,10.66,10.59,10.63,934884.0,9.0599,9.094,9.0343,9.0685,934884.0
2020-07-15 09:30:00,11.06,11.33,11.04,11.16,1130137.0,9.4353,9.6656,9.4182,9.5206,1130137.0
2020-07-15 10:00:00,11.16,11.37,11.09,11.35,903289.0,9.5206,9.6997,9.4609,9.6827,903289.0
2020-07-15 10:30:00,11.35,11.51,11.34,11.41,1035860.0,9.6827,9.8192,9.6742,9.7339,1035860.0
2020-07-15 11:00:00,11.4,11.43,11.26,11.34,650089.0,9.7253,9.7509,9.6059,9.6742,650089.0
2020-07-15 11:30:00,11.34,11.4,11.33,11.33,576730.0,9.6742,9.7253,9.6656,9.6656,576730.0
2020-07-15 12:00:00,11.33,11.44,11.27,11.41,794746.0,9.6656,9.7595,9.6144,9.7339,794746.0
2020-07-15 12:30:00,11.4,11.45,11.38,11.45,374485.0,9.7253,9.768,9.7083,9.768,374485.0
2020-07-15 13:00:00,11.45,11.51,11.44,11.48,342386.0,9.768,9.8192,9.7595,9.7936,342386.0
2020-07-15 13:30:00,11.48,11.53,11.47,11.5,576085.0,9.7936,9.8362,9.7851,9.8106,576085.0
2020-07-15 14:00:00,11.49,11.54,11.45,11.53,428439.0,9.8021,9.8448,9.768,9.8362,428439.0
2020-07-15 14:30:00,11.53,11.59,11.51,11.52,482358.0,9.8362,9.8874,9.8192,9.8277,482358.0
2020-07-15 15:00:00,11.52,11.59,11.51,11.58,451676.0,9.8277,9.8874,9.8192,9.8789,451676.0
2020-07-15 15:30:00,11.58,11.64,11.55,11.62,1944625.0,9.8789,9.9301,9.8533,9.913,1944625.0
2020-07-16 09:30:00,11.33,11.41,11.21,11.25,1240566.0,9.6656,9.7339,9.5632,9.5974,1240566.0
2020-07-16 10:00:00,11.25,11.42,11.23,11.36,1511412.0,9.5974,9.7424,9.5803,9.6912,1511412.0
2020-07-16 10:30:00,11.36,11.37,11.26,11.29,659412.0,9.6912,9.6997,9.6059,9.6315,659412.0
2020-07-16 11:00:00,11.3,11.41,11.28,11.4,462132.0,9.64,9.7339,9.623,9.7253,462132.0
2020-07-16 11:30:00,11.39,11.42,11.33,11.37,218231.0,9.7168,9.7424,9.6656,9.6997,218231.0
2020-07-16 12:00:00,11.36,11.39,11.31,11.32,218228.0,9.6912,9.7168,9.6486,9.6571,218228.0
2020-07-16 12:30:00,11.32,11.33,11.23,11.27,291751.0,9.6571,9.6656,9.5803,9.6144,291751.0
2020-07-16 13:00:00,11.26,11.31,11.23,11.26,387572.0,9.6059,9.6486,9.5803,9.6059,387572.0
2020-07-16 13:30:00,11.26,11.28,11.22,11.23,207923.0,9.6059,9.623,9.5718,9.5803,207923.0
2020-07-16 14:00:00,11.23,11.28,11.23,11.28,291343.0,9.5803,9.623,9.5803,9.623,291343.0
2020-07-16 14:30:00,11.28,11.29,11.22,11.23,320243.0,9.623,9.6315,9.5718,9.5803,320243.0
2020-07-16 15:00:00,11.23,11.29,11.2,11.29,257188.0,9.5803,9.6315,9.5547,9.6315,257188.0
2020-07-16 15:30:00,11.28,11.33,11.24,11.25,1381795.0,9.623,9.6656,9.5888,9.5974,1381795.0
2020-07-17 09:30:00,11.26,11.35,11.11,11.19,974845.0,9.6059,9.6827,9.4779,9.5462,974845.0
2020-07-17 10:00:00,11.18,11.2,10.99,11.03,535171.0,9.5377,9.5547,9.3756,9.4097,535171.0
2020-07-17 10:30:00,11.03,11.11,11.01,11.07,693581.0,9.4097,9.4779,9.3926,9.4438,693581.0
2020-07-17 11:00:00,11.07,11.1,11.03,11.09,313776.0,9.4438,9.4694,9.4097,9.4609,313776.0
2020-07-17 11:30:00,11.09,11.14,11.08,11.13,384035.0,9.4609,9.5035,9.4523,9.495,384035.0
2020-07-17 12:00:00,11.13,11.14,11.03,11.07,613558.0,9.495,9.5035,9.4097,9.4438,613558.0
2020-07-17 12:30:00,11.07,11.08,11.0,11.03,295076.0,9.4438,9.4523,9.3841,9.4097,295076.0
2020-07-17 13:00:00,11.04,11.06,11.01,11.05,282511.0,9.4182,9.4353,9.3926,9.4268,282511.0
2020-07-17 13:30:00,11.05,11.08,11.03,11.04,226837.0,9.4268,9.4523,9.4097,9.4182,226837.0
2020-07-17 14:00:00,11.03,11.04,11.0,11.04,393159.0,9.4097,9.4182,9.3841,9.4182,393159.0
2020-07-17 14:30:00,11.04,11.05,11.02,11.04,364028.0,9.4182,9.4268,9.4012,9.4182,364028.0
2020-07-17 15:00:00,11.04,11.05,11.0,11.02,305512.0,9.4182,9.4268,9.3841,9.4012,305512.0
2020-07-17 15:30:00,11.02,11.05,10.99,11.01,1518967.0,9.4012,9.4268,9.3756,9.3926,1518967.0
2020-07-20 09:30:00,10.94,10.97,10.73,10.77,433488.0,9.3329,9.3585,9.1538,9.1879,433488.0
2020-07-20 10:00:00,10.78,10.78,10.66,10.67,433688.0,9.1964,9.1964,9.094,9.1026,433688.0
2020-07-20 10:30:00,10.67,10.84,10.66,10.8,627173.0,9.1026,9.2476,9.094,9.2135,627173.0
2020-07-20 11:00:00,10.79,10.84,10.76,10.77,419344.0,9.2049,9.2476,9.1794,9.1879,419344.0
2020-07-20 11:30:00,10.77,10.8,10.75,10.78,453700.0,9.1879,9.2135,9.1708,9.1964,453700.0
2020-07-20 12:00:00,10.78,10.78,10.67,10.67,462474.0,9.1964,9.1964,9.1026,9.1026,462474.0
2020-07-20 12:30:00,10.68,10.68,10.63,10.65,262949.0,9.1111,9.1111,9.0685,9.0855,262949.0
2020-07-20 13:00:00,10.64,10.75,10.63,10.73,233588.0,9.077,9.1708,9.0685,9.1538,233588.0
2020-07-20 13:30:00,10.74,10.78,10.71,10.72,203638.0,9.1623,9.1964,9.1367,9.1452,203638.0
2020-07-20 14:00:00,10.73,10.8,10.72,10.78,396801.0,9.1538,9.2135,9.1452,9.1964,396801.0
2020-07-20 14:30:00,10.78,10.78,10.69,10.72,531173.0,9.1964,9.1964,9.1196,9.1452,531173.0
2020-07-20 15:00:00,10.72,10.74,10.67,10.7,412914.0,9.1452,9.1623,9.1026,9.1282,412914.0
2020-07-20 15:30:00,10.7,10.72,10.6,10.61,1863675.0,9.1282,9.1452,9.0429,9.0514,1863675.0
2020-07-21 09:30:00,10.75,10.96,10.7,10.93,968264.0,9.1708,9.35,9.1282,9.3244,968264.0
2020-07-21 10:00:00,10.93,10.97,10.8,10.82,635827.0,9.3244,9.3585,9.2135,9.2305,635827.0
2020-07-21 10:30:00,10.83,10.92,10.81,10.85,351497.0,9.2391,9.3158,9.222,9.2561,351497.0
2020-07-21 11:00:00,10.85,10.96,10.83,10.93,345008.0,9.2561,9.35,9.2391,9.3244,345008.0
2020-07-21 11:30:00,10.93,10.97,10.88,10.96,397237.0,9.3244,9.3585,9.2817,9.35,397237.0
2020-07-21 12:00:00,10.97,10.97,10.88,10.91,267773.0,9.3585,9.3585,9.2817,9.3073,267773.0
2020-07-21 12:30:00,10.92,10.94,10.88,10.94,301488.0,9.3158,9.3329,9.2817,9.3329,301488.0
2020-07-21 13:00:00,10.93,10.98,10.93,10.94,292282.0,9.3244,9.367,9.3244,9.3329,292282.0
2020-07-21 13:30:00,10.94,10.94,10.88,10.89,252517.0,9.3329,9.3329,9.2817,9.2903,252517.0
2020-07-21 14:00:00,10.88,10.92,10.85,10.9,427992.0,9.2817,9.3158,9.2561,9.2988,427992.0
2020-07-21 14:30:00,10.89,10.9,10.86,10.88,611822.0,9.2903,9.2988,9.2647,9.2817,611822.0
2020-07-21 15:00:00,10.88,10.89,10.85,10.87,587368.0,9.2817,9.2903,9.2561,9.2732,587368.0
2020-07-21 15:30:00,10.88,10.89,10.83,10.88,1324412.0,9.2817,9.2903,9.2391,9.2817,1324412.0
2020-07-22 09:30:00,10.75,10.9,10.65,10.85,457093.0,9.1708,9.2988,9.0855,9.2561,457093.0
2020-07-22 10:00:00,10.84,10.85,10.75,10.81,434023.0,9.2476,9.2561,9.1708,9.222,434023.0
2020-07-22 10:30:00,10.81,10.9,10.79,10.88,347030.0,9.222,9.2988,9.2049,9.2817,347030.0
2020-07-22 11:00:00,10.88,10.9,10.83,10.9,446258.0,9.2817,9.2988,9.2391,9.2988,446258.0
2020-07-22 11:30:00,10.9,10.9,10.77,10.78,385513.0,9.2988,9.2988,9.1879,9.1964,385513.0
2020-07-22 12:00:00,10.77,10.79,10.75,10.78,496908.0,9.1879,9.2049,9.1708,9.1964,496908.0
2020-07-22 12:30:00,10.77,10.82,10.77,10.81,363404.0,9.1879,9.2305,9.1879,9.222,363404.0
2020-07-22 13:00:00,10.8,10.83,10.8,10.82,332649.0,9.2135,9.2391,9.2135,9.2305,332649.0
2020-07-22 13:30:00,10.81,10.83,10.79,10.8,393823.0,9.222,9.2391,9.2049,9.2135,393823.0
2020-07-22 14:00:00,10.8,10.83,10.74,10.75,411223.0,9.2135,9.2391,9.1623,9.1708,411223.0
2020-07-22 14:30:00,10.75,10.8,10.72,10.79,430469.0,9.1708,9.2135,9.1452,9.2049,430469.0
2020-07-22 15:00:00,10.79,10.86,10.79,10.85,475752.0,9.2049,9.2647,9.2049,9.2561,475752.0
2020-07-22 15:30:00,10.85,10.88,10.81,10.87,1396830.0,9.2561,9.2817,9.222,9.2732,1396830.0
2020-07-23 09:30:00,10.73,10.81,10.58,10.65,1085104.0,9.1538,9.222,9.0258,9.0855,1085104.0
2020-07-23 10:00:00,10.65,10.75,10.61,10.62,529725.0,9.0855,9.1708,9.0514,9.0599,529725.0
2020-07-23 10:30:00,10.61,10.66,10.57,10.61,299002.0,9.0514,9.094,9.0173,9.0514,299002.0
2020-07-23 11:00:00,10.61,10.64,10.55,10.58,425268.0,9.0514,9.077,9.0002,9.0258,425268.0
2020-07-23 11:30:00,10.58,10.62,10.54,10.61,500489.0,9.0258,9.0599,8.9917,9.0514,500489.0
2020-07-23 12:00:00,10.61,10.68,10.6,10.68,415331.0,9.0514,9.1111,9.0429,9.1111,415331.0
2020-07-23 12:30:00,10.68,10.74,10.67,10.69,511407.0,9.1111,9.1623,9.1026,9.1196,511407.0
2020-07-23 13:00:00,10.7,10.73,10.65,10.72,523147.0,9.1282,9.1538,9.0855,9.1452,523147.0
2020-07-23 13:30:00,10.72,10.72,10.65,10.66,369655.0,9.1452,9.1452,9.0855,9.094,369655.0
2020-07-23 14:00:00,10.66,10.67,10.54,10.63,568430.0,9.094,9.1026,8.9917,9.0685,568430.0
2020-07-23 14:30:00,10.62,10.7,10.6,10.7,396458.0,9.0599,9.1282,9.0429,9.1282,396458.0
2020-07-23 15:00:00,10.7,10.72,10.67,10.69,470594.0,9.1282,9.1452,9.1026,9.1196,470594.0
2020-07-23 15:30:00,10.69,10.74,10.67,10.72,1964066.0,9.1196,9.1623,9.1026,9.1452,1964066.0
2020-07-24 09:30:00,10.5,10.63,10.45,10.54,1561468.0,8.9575,9.0685,8.9149,8.9917,1561468.0
2020-07-24 10:00:00,10.54,10.57,10.43,10.47,1074921.0,8.9917,9.0173,8.8978,8.932,1074921.0
2020-07-24 10:30:00,10.48,10.61,10.46,10.51,612038.0,8.9405,9.0514,8.9234,8.9661,612038.0
2020-07-24 11:00:00,10.51,10.54,10.39,10.41,714403.0,8.9661,8.9917,8.8637,8.8808,714403.0
2020-07-24 11:30:00,10.41,10.42,10.35,10.36,411401.0,8.8808,8.8893,8.8296,8.8381,411401.0
2020-07-24 12:00:00,10.36,10.44,10.32,10.4,655025.0,8.8381,8.9064,8.804,8.8722,655025.0
2020-07-24 12:30:00,10.41,10.46,10.4,10.46,253936.0,8.8808,8.9234,8.8722,8.9234,253936.0
2020-07-24 13:00:00,10.46,10.46,10.43,10.45,227082.0,8.9234,8.9234,8.8978,8.9149,227082.0
2020-07-24 13:30:00,10.45,10.49,10.43,10.49,446956.0,8.9149,8.949,8.8978,8.949,446956.0
2020-07-24 14:00:00,10.49,10.5,10.47,10.49,443258.0,8.949,8.9575,8.932,8.949,443258.0
2020-07-24 14:30:00,10.49,10.51,10.47,10.5,409016.0,8.949,8.9661,8.932,8.9575,409016.0
2020-07-24 15:00:00,10.5,10.54,10.49,10.52,431952.0,8.9575,8.9917,8.949,8.9746,431952.0
2020-07-24 15:30:00,10.52,10.55,10.5,10.5,1323401.0,8.9746,9.0002,8.9575,8.9575,1323401.0
2020-07-27 09:30:00,10.5,10.51,10.19,10.24,2040508.0,8.9575,8.9661,8.6931,8.7357,2040508.0
2020-07-27 10:00:00,10.24,10.41,10.14,10.4,627476.0,8.7357,8.8808,8.6504,8.8722,627476.0
2020-07-27 10:30:00,10.39,10.4,10.22,10.28,629481.0,8.8637,8.8722,8.7187,8.7699,629481.0
2020-07-27 11:00:00,10.29,10.34,10.25,10.33,927242.0,8.7784,8.8211,8.7443,8.8125,927242.0
2020-07-27 11:30:00,10.34,10.37,10.21,10.22,383195.0,8.8211,8.8466,8.7101,8.7187,383195.0
2020-07-27 12:00:00,10.23,10.3,10.23,10.29,240800.0,8.7272,8.7869,8.7272,8.7784,240800.0
2020-07-27 12:30:00,10.29,10.33,10.27,10.3,259629.0,8.7784,8.8125,8.7613,8.7869,259629.0
2020-07-27 13:00:00,10.31,10.37,10.3,10.37,209235.0,8.7955,8.8466,8.7869,8.8466,209235.0
2020-07-27 13:30:00,10.37,10.43,10.36,10.42,364431.0,8.8466,8.8978,8.8381,8.8893,364431.0
2020-07-27 14:00:00,10.42,10.42,10.31,10.32,568250.0,8.8893,8.8893,8.7955,8.804,568250.0
2020-07-27 14:30:00,10.32,10.34,10.27,10.27,603308.0,8.804,8.8211,8.7613,8.7613,603308.0
2020-07-27 15:00:00,10.27,10.32,10.26,10.29,747956.0,8.7613,8.804,8.7528,8.7784,747956.0
2020-07-27 15:30:00,10.29,10.33,10.27,10.32,2273862.0,8.7784,8.8125,8.7613,8.804,2273862.0
2020-07-28 09:30:00,10.28,10.44,10.26,10.38,586051.0,8.7699,8.9064,8.7528,8.8552,586051.0
2020-07-28 10:00:00,10.38,10.47,10.33,10.35,454449.0,8.8552,8.932,8.8125,8.8296,454449.0
2020-07-28 10:30:00,10.35,10.38,10.26,10.36,408919.0,8.8296,8.8552,8.7528,8.8381,408919.0
2020-07-28 11:00:00,10.36,10.47,10.35,10.47,406891.0,8.8381,8.932,8.8296,8.932,406891.0
2020-07-28 11:30:00,10.46,10.49,10.41,10.49,268629.0,8.9234,8.949,8.8808,8.949,268629.0
2020-07-28 12:00:00,10.48,10.51,10.45,10.46,503578.0,8.9405,8.9661,8.9149,8.9234,503578.0
2020-07-28 12:30:00,10.47,10.51,10.45,10.47,285145.0,8.932,8.9661,8.9149,8.932,285145.0
2020-07-28 13:00:00,10.47,10.5,10.41,10.47,286842.0,8.932,8.9575,8.8808,8.932,286842.0
2020-07-28 13:30:00,10.47,10.58,10.46,10.57,343162.0,8.932,9.0258,8.9234,9.0173,343162.0
2020-07-28 14:00:00,10.57,10.64,10.56,10.59,402411.0,9.0173,9.077,9.0087,9.0343,402411.0
2020-07-28 14:30:00,10.59,10.63,10.57,10.6,422093.0,9.0343,9.0685,9.0173,9.0429,422093.0
2020-07-28 15:00:00,10.6,10.62,10.56,10.57,487448.0,9.0429,9.0599,9.0087,9.0173,487448.0
2020-07-28 15:30:00,10.57,10.59,10.5,10.52,1552636.0,9.0173,9.0343,8.9575,8.9746,1552636.0
2020-07-29 09:30:00,10.77,10.81,10.57,10.61,1342442.0,9.1879,9.222,9.0173,9.0514,1342442.0
2020-07-29 10:00:00,10.61,10.69,10.54,10.59,800908.0,9.0514,9.1196,8.9917,9.0343,800908.0
2020-07-29 10:30:00,10.59,10.64,10.55,10.63,574086.0,9.0343,9.077,9.0002,9.0685,574086.0
2020-07-29 11:00:00,10.63,10.7,10.59,10.7,279046.0,9.0685,9.1282,9.0343,9.1282,279046.0
2020-07-29 11:30:00,10.7,10.71,10.67,10.7,262047.0,9.1282,9.1367,9.1026,9.1282,262047.0
2020-07-29 12:00:00,10.7,10.79,10.69,10.78,242207.0,9.1282,9.2049,9.1196,9.1964,242207.0
2020-07-29 12:30:00,10.78,10.86,10.74,10.82,625352.0,9.1964,9.2647,9.1623,9.2305,625352.0
2020-07-29 13:00:00,10.82,10.86,10.8,10.81,452467.0,9.2305,9.2647,9.2135,9.222,452467.0
2020-07-29 13:30:00,10.81,10.88,10.8,10.82,472715.0,9.222,9.2817,9.2135,9.2305,472715.0
2020-07-29 14:00:00,10.82,10.9,10.81,10.88,472222.0,9.2305,9.2988,9.222,9.2817,472222.0
2020-07-29 14:30:00,10.88,10.95,10.87,10.94,559062.0,9.2817,9.3414,9.2732,9.3329,559062.0
2020-07-29 15:00:00,10.94,11.04,10.9,11.0,807633.0,9.3329,9.4182,9.2988,9.3841,807633.0
2020-07-29 15:30:00,10.99,11.03,10.95,11.02,1596305.0,9.3756,9.4097,9.3414,9.4012,1596305.0
2020-07-30 09:30:00,10.78,10.82,10.63,10.71,917338.0,9.1964,9.2305,9.0685,9.1367,917338.0
2020-07-30 10:00:00,10.71,10.73,10.61,10.71,677084.0,9.1367,9.1538,9.0514,9.1367,677084.0
2020-07-30 10:30:00,10.71,10.74,10.66,10.71,505241.0,9.1367,9.1623,9.094,9.1367,505241.0
2020-07-30 11:00:00,10.71,10.87,10.7,10.8,605415.0,9.1367,9.2732,9.1282,9.2135,605415.0
2020-07-30 11:30:00,10.8,10.87,10.79,10.86,580019.0,9.2135,9.2732,9.2049,9.2647,580019.0
2020-07-30 12:00:00,10.86,10.86,10.81,10.82,739961.0,9.2647,9.2647,9.222,9.2305,739961.0
2020-07-30 12:30:00,10.82,10.89,10.8,10.86,846024.0,9.2305,9.2903,9.2135,9.2647,846024.0
2020-07-30 13:00:00,10.85,10.89,10.81,10.83,552161.0,9.2561,9.2903,9.222,9.2391,552161.0
2020-07-30 13:30:00,10.83,10.84,10.77,10.78,662092.0,9.2391,9.2476,9.1879,9.1964,662092.0
2020-07-30 14:00:00,10.78,10.79,10.73,10.74,632072.0,9.1964,9.2049,9.1538,9.1623,632072.0
2020-07-30 14:30:00,10.74,10.76,10.71,10.72,479271.0,9.1623,9.1794,9.1367,9.1452,479271.0
2020-07-30 15:00:00,10.72,10.76,10.71,10.72,562033.0,9.1452,9.1794,9.1367,9.1452,562033.0
2020-07-30 15:30:00,10.73,10.85,10.72,10.83,1827480.0,9.1538,9.2561,9.1452,9.2391,1827480.0
2020-07-31 09:30:00,10.76,10.86,10.25,10.42,1181586.0,9.1794,9.2647,8.7443,8.8893,1181586.0
2020-07-31 10:00:00,10.42,10.45,10.31,10.35,656952.0,8.8893,8.9149,8.7955,8.8296,656952.0
2020-07-31 10:30:00,10.36,10.44,10.29,10.38,528177.0,8.8381,8.9064,8.7784,8.8552,528177.0
2020-07-31 11:00:00,10.38,10.47,10.37,10.47,683699.0,8.8552,8.932,8.8466,8.932,683699.0
2020-07-31 11:30:00,10.47,10.58,10.39,10.57,487091.0,8.932,9.0258,8.8637,9.0173,487091.0
2020-07-31 12:00:00,10.57,10.61,10.52,10.6,367398.0,9.0173,9.0514,8.9746,9.0429,367398.0
2020-07-31 12:30:00,10.6,10.61,10.53,10.6,599613.0,9.0429,9.0514,8.9831,9.0429,599613.0
2020-07-31 13:00:00,10.6,10.73,10.57,10.72,459785.0,9.0429,9.1538,9.0173,9.1452,459785.0
2020-07-31 13:30:00,10.72,10.75,10.65,10.69,572224.0,9.1452,9.1708,9.0855,9.1196,572224.0
2020-07-31 14:00:00,10.69,10.71,10.64,10.65,412571.0,9.1196,9.1367,9.077,9.0855,412571.0
2020-07-31 14:30:00,10.66,10.72,10.64,10.71,618776.0,9.094,9.1452,9.077,9.1367,618776.0
2020-07-31 15:00:00,10.71,10.75,10.69,10.71,828391.0,9.1367,9.1708,9.1196,9.1367,828391.0
2020-07-31 15:30:00,10.71,10.8,10.69,10.77,2912653.0,9.1367,9.2135,9.1196,9.1879,2912653.0
2020-08-03 09:30:00,10.67,10.67,10.44,10.46,687698.0,9.1026,9.1026,8.9064,8.9234,687698.0
2020-08-03 10:00:00,10.45,10.53,10.43,10.46,430642.0,8.9149,8.9831,8.8978,8.9234,430642.0
2020-08-03 10:30:00,10.47,10.55,10.42,10.47,633898.0,8.932,9.0002,8.8893,8.932,633898.0
2020-08-03 11:00:00,10.47,10.5,10.4,10.49,607202.0,8.932,8.9575,8.8722,8.949,607202.0
2020-08-03 11:30:00,10.49,10.53,10.46,10.48,425577.0,8.949,8.9831,8.9234,8.9405,425577.0
2020-08-03 12:00:00,10.48,10.52,10.45,10.46,328801.0,8.9405,8.9746,8.9149,8.9234,328801.0
2020-08-03 12:30:00,10.46,10.47,10.44,10.47,287820.0,8.9234,8.932,8.9064,8.932,287820.0
2020-08-03 13:00:00,10.46,10.47,10.4,10.43,441735.0,8.9234,8.932,8.8722,8.8978,441735.0
2020-08-03 13:30:00,10.43,10.46,10.42,10.46,288055.0,8.8978,8.9234,8.8893,8.9234,288055.0
2020-08-03 14:00:00,10.46,10.46,10.42,10.44,259240.0,8.9234,8.9234,8.8893,8.9064,259240.0
2020-08-03 14:30:00,10.44,10.46,10.41,10.43,367148.0,8.9064,8.9234,8.8808,8.8978,367148.0
2020-08-03 15:00:00,10.43,10.43,10.35,10.35,695365.0,8.8978,8.8978,8.8296,8.8296,695365.0
2020-08-03 15:30:00,10.35,10.38,10.3,10.32,2145895.0,8.8296,8.8552,8.7869,8.804,2145895.0
2020-08-04 09:30:00,10.23,11.47,10.2,11.17,11852203.0,8.7272,9.7851,8.7016,9.5291,11852203.0
2020-08-04 10:00:00,11.18,11.23,10.75,10.78,4754461.0,9.5377,9.5803,9.1708,9.1964,4754461.0
2020-08-04 10:30:00,10.78,10.99,10.71,10.85,2231677.0,9.1964,9.3756,9.1367,9.2561,2231677.0
2020-08-04 11:00:00,10.85,11.03,10.84,11.01,2803667.0,9.2561,9.4097,9.2476,9.3926,2803667.0
2020-08-04 11:30:00,11.0,11.05,10.86,10.88,2419432.0,9.3841,9.4268,9.2647,9.2817,2419432.0
2020-08-04 12:00:00,10.88,10.96,10.84,10.93,717232.0,9.2817,9.35,9.2476,9.3244,717232.0
2020-08-04 12:30:00,10.93,10.97,10.89,10.9,820275.0,9.3244,9.3585,9.2903,9.2988,820275.0
2020-08-04 13:00:00,10.91,10.98,10.87,10.96,571982.0,9.3073,9.367,9.2732,9.35,571982.0
2020-08-04 13:30:00,10.96,10.97,10.91,10.95,540561.0,9.35,9.3585,9.3073,9.3414,540561.0
2020-08-04 14:00:00,10.95,11.02,10.94,10.98,460318.0,9.3414,9.4012,9.3329,9.367,460318.0
2020-08-04 14:30:00,10.98,11.03,10.94,11.03,599548.0,9.367,9.4097,9.3329,9.4097,599548.0
2020-08-04 15:00:00,11.02,11.03,10.96,10.97,755685.0,9.4012,9.4097,9.35,9.3585,755685.0
2020-08-04 15:30:00,10.97,11.02,10.9,10.91,2741172.0,9.3585,9.4012,9.2988,9.3073,2741172.0
2020-08-05 09:30:00,11.06,11.1,10.76,10.84,1003060.0,9.4353,9.4694,9.1794,9.2476,1003060.0
2020-08-05 10:00:00,10.84,10.89,10.77,10.87,800017.0,9.2476,9.2903,9.1879,9.2732,800017.0
2020-08-05 10:30:00,10.87,10.93,10.79,10.87,292324.0,9.2732,9.3244,9.2049,9.2732,292324.0
2020-08-05 11:00:00,10.88,10.93,10.87,10.88,364555.0,9.2817,9.3244,9.2732,9.2817,364555.0
2020-08-05 11:30:00,10.88,10.9,10.83,10.87,235538.0,9.2817,9.2988,9.2391,9.2732,235538.0
2020-08-05 12:00:00,10.88,10.89,10.82,10.85,183840.0,9.2817,9.2903,9.2305,9.2561,183840.0
2020-08-05 12:30:00,10.85,10.87,10.82,10.84,211024.0,9.2561,9.2732,9.2305,9.2476,211024.0
2020-08-05 13:00:00,10.84,10.86,10.79,10.85,240343.0,9.2476,9.2647,9.2049,9.2561,240343.0
2020-08-05 13:30:00,10.85,10.88,10.84,10.86,211569.0,9.2561,9.2817,9.2476,9.2647,211569.0
2020-08-05 14:00:00,10.85,10.9,10.84,10.9,230756.0,9.2561,9.2988,9.2476,9.2988,230756.0
2020-08-05 14:30:00,10.9,10.93,10.85,10.9,543501.0,9.2988,9.3244,9.2561,9.2988,543501.0
2020-08-05 15:00:00,10.9,10.95,10.9,10.94,336442.0,9.2988,9.3414,9.2988,9.3329,336442.0
2020-08-05 15:30:00,10.94,10.94,10.88,10.89,1456912.0,9.3329,9.3329,9.2817,9.2903,1456912.0
2020-08-06 09:30:00,10.79,10.95,10.71,10.76,603318.0,9.2049,9.3414,9.1367,9.1794,603318.0
2020-08-06 10:00:00,10.76,10.89,10.7,10.86,504267.0,9.1794,9.2903,9.1282,9.2647,504267.0
2020-08-06 10:30:00,10.87,10.91,10.78,10.8,224750.0,9.2732,9.3073,9.1964,9.2135,224750.0
2020-08-06 11:00:00,10.8,10.86,10.78,10.79,473120.0,9.2135,9.2647,9.1964,9.2049,473120.0
2020-08-06 11:30:00,10.79,10.81,10.7,10.74,260088.0,9.2049,9.222,9.1282,9.1623,260088.0
2020-08-06 12:00:00,10.73,10.75,10.71,10.71,548540.0,9.1538,9.1708,9.1367,9.1367,548540.0
2020-08-06 12:30:00,10.71,10.74,10.68,10.74,766814.0,9.1367,9.1623,9.1111,9.1623,766814.0
2020-08-06 13:00:00,10.73,10.78,10.72,10.78,245873.0,9.1538,9.1964,9.1452,9.1964,245873.0
2020-08-06 13:30:00,10.77,10.78,10.73,10.75,171991.0,9.1879,9.1964,9.1538,9.1708,171991.0
2020-08-06 14:00:00,10.75,10.87,10.74,10.87,1147537.0,9.1708,9.2732,9.1623,9.2732,1147537.0
2020-08-06 14:30:00,10.87,10.9,10.86,10.88,235483.0,9.2732,9.2988,9.2647,9.2817,235483.0
2020-08-06 15:00:00,10.88,10.91,10.87,10.88,260856.0,9.2817,9.3073,9.2732,9.2817,260856.0
2020-08-06 15:30:00,10.89,10.9,10.76,10.76,1769640.0,9.2903,9.2988,9.1794,9.1794,1769640.0
2020-08-07 09:30:00,10.67,10.99,10.62,10.94,750655.0,9.1026,9.3756,9.0599,9.3329,750655.0
2020-08-07 10:00:00,10.94,11.07,10.93,11.07,1329390.0,9.3329,9.4438,9.3244,9.4438,1329390.0
2020-08-07 10:30:00,11.07,11.15,11.04,11.14,915243.0,9.4438,9.5121,9.4182,9.5035,915243.0
2020-08-07 11:00:00,11.13,11.16,11.09,11.14,614881.0,9.495,9.5206,9.4609,9.5035,614881.0
2020-08-07 11:30:00,11.14,11.18,11.13,11.14,1000188.0,9.5035,9.5377,9.495,9.5035,1000188.0
2020-08-07 12:00:00,11.14,11.24,11.11,11.22,472109.0,9.5035,9.5888,9.4779,9.5718,472109.0
2020-08-07 12:30:00,11.23,11.26,11.2,11.26,598424.0,9.5803,9.6059,9.5547,9.6059,598424.0
2020-08-07 13:00:00,11.26,11.32,11.25,11.32,414211.0,9.6059,9.6571,9.5974,9.6571,414211.0
2020-08-07 13:30:00,11.32,11.36,11.31,11.35,591063.0,9.6571,9.6912,9.6486,9.6827,591063.0
2020-08-07 14:00:00,11.36,11.46,11.34,11.46,593087.0,9.6912,9.7765,9.6742,9.7765,593087.0
2020-08-07 14:30:00,11.46,11.48,11.4,11.44,700686.0,9.7765,9.7936,9.7253,9.7595,700686.0
2020-08-07 15:00:00,11.44,11.46,11.4,11.41,1241382.0,9.7595,9.7765,9.7253,9.7339,1241382.0
2020-08-07 15:30:00,11.41,11.53,11.37,11.51,2409947.0,9.7339,9.8362,9.6997,9.8192,2409947.0
2020-08-10 09:30:00,11.6,11.89,11.52,11.58,1601911.0,9.896,10.1434,9.8277,9.8789,1601911.0
2020-08-10 10:00:00,11.58,11.72,11.55,11.69,763516.0,9.8789,9.9983,9.8533,9.9727,763516.0
2020-08-10 10:30:00,11.69,11.76,11.66,11.7,447470.0,9.9727,10.0325,9.9471,9.9813,447470.0
2020-08-10 11:00:00,11.7,11.76,11.67,11.75,250160.0,9.9813,10.0325,9.9557,10.0239,250160.0
2020-08-10 11:30:00,11.76,11.88,11.72,11.85,522509.0,10.0325,10.1348,9.9983,10.1092,522509.0
2020-08-10 12:00:00,11.85,11.95,11.83,11.89,458012.0,10.1092,10.1945,10.0922,10.1434,458012.0
2020-08-10 12:30:00,11.88,11.89,11.77,11.8,340774.0,10.1348,10.1434,10.041,10.0666,340774.0
2020-08-10 13:00:00,11.8,11.81,11.71,11.75,255475.0,10.0666,10.0751,9.9898,10.0239,255475.0
2020-08-10 13:30:00,11.75,11.81,11.74,11.76,274211.0,10.0239,10.0751,10.0154,10.0325,274211.0
2020-08-10 14:00:00,11.76,11.81,11.74,11.75,320554.0,10.0325,10.0751,10.0154,10.0239,320554.0
2020-08-10 14:30:00,11.75,11.84,11.73,11.84,434123.0,10.0239,10.1007,10.0069,10.1007,434123.0
2020-08-10 15:00:00,11.84,11.92,11.83,11.88,655021.0,10.1007,10.1689,10.0922,10.1348,655021.0
2020-08-10 15:30:00,11.88,11.9,11.82,11.88,2019470.0,10.1348,10.1519,10.0836,10.1348,2019470.0
2020-08-11 09:30:00,12.24,12.49,12.12,12.13,1263725.0,10.4419,10.6552,10.3396,10.3481,1263725.0
2020-08-11 10:00:00,12.13,12.17,12.01,12.05,738977.0,10.3481,10.3822,10.2457,10.2799,738977.0
2020-08-11 10:30:00,12.05,12.08,11.9,11.94,489300.0,10.2799,10.3054,10.1519,10.186,489300.0
2020-08-11 11:00:00,11.94,11.97,11.9,11.96,267484.0,10.186,10.2116,10.1519,10.2031,267484.0
2020-08-11 11:30:00,11.95,12.01,11.91,11.93,266256.0,10.1945,10.2457,10.1604,10.1775,266256.0
2020-08-11 12:00:00,11.93,11.94,11.81,11.86,832059.0,10.1775,10.186,10.0751,10.1178,832059.0
2020-08-11 12:30:00,11.86,11.86,11.76,11.79,334306.0,10.1178,10.1178,10.0325,10.058,334306.0
2020-08-11 13:00:00,11.79,11.83,11.77,11.81,251336.0,10.058,10.0922,10.041,10.0751,251336.0
2020-08-11 13:30:00,11.81,11.91,11.8,11.9,403133.0,10.0751,10.1604,10.0666,10.1519,403133.0
2020-08-11 14:00:00,11.9,11.93,11.86,11.86,520211.0,10.1519,10.1775,10.1178,10.1178,520211.0
2020-08-11 14:30:00,11.86,11.89,11.82,11.82,234069.0,10.1178,10.1434,10.0836,10.0836,234069.0
2020-08-11 15:00:00,11.83,11.84,11.71,11.75,504524.0,10.0922,10.1007,9.9898,10.0239,504524.0
2020-08-11 15:30:00,11.74,11.76,11.6,11.68,2098885.0,10.0154,10.0325,9.896,9.9642,2098885.0
2020-08-12 09:30:00,11.79,11.86,11.66,11.69,921831.0,10.058,10.1178,9.9471,9.9727,921831.0
2020-08-12 10:00:00,11.68,11.71,11.59,11.67,835266.0,9.9642,9.9898,9.8874,9.9557,835266.0
2020-08-12 10:30:00,11.68,11.69,11.51,11.55,333507.0,9.9642,9.9727,9.8192,9.8533,333507.0
2020-08-12 11:00:00,11.54,11.61,11.5,11.52,200916.0,9.8448,9.9045,9.8106,9.8277,200916.0
2020-08-12 11:30:00,11.51,11.54,11.43,11.46,324695.0,9.8192,9.8448,9.7509,9.7765,324695.0
2020-08-12 12:00:00,11.46,11.48,11.39,11.45,361824.0,9.7765,9.7936,9.7168,9.768,361824.0
2020-08-12 12:30:00,11.45,11.49,11.42,11.44,245130.0,9.768,9.8021,9.7424,9.7595,245130.0
2020-08-12 13:00:00,11.44,11.44,11.37,11.43,189876.0,9.7595,9.7595,9.6997,9.7509,189876.0
2020-08-12 13:30:00,11.43,11.51,11.43,11.51,103778.0,9.7509,9.8192,9.7509,9.8192,103778.0
2020-08-12 14:00:00,11.5,11.53,11.49,11.52,119230.0,9.8106,9.8362,9.8021,9.8277,119230.0
2020-08-12 14:30:00,11.52,11.56,11.51,11.55,277980.0,9.8277,9.8618,9.8192,9.8533,277980.0
2020-08-12 15:00:00,11.55,11.57,11.53,11.56,262768.0,9.8533,9.8704,9.8362,9.8618,262768.0
2020-08-12 15:30:00,11.56,11.6,11.51,11.57,1975181.0,9.8618,9.896,9.8192,9.8704,1975181.0
2020-08-13 09:30:00,11.49,11.69,11.4,11.66,371795.0,9.8021,9.9727,9.7253,9.9471,371795.0
2020-08-13 10:00:00,11.66,11.71,11.4,11.41,611395.0,9.9471,9.9898,9.7253,9.7339,611395.0
2020-08-13 10:30:00,11.41,11.43,11.31,11.37,480207.0,9.7339,9.7509,9.6486,9.6997,480207.0
2020-08-13 11:00:00,11.36,11.36,11.26,11.27,397826.0,9.6912,9.6912,9.6059,9.6144,397826.0
2020-08-13 11:30:00,11.27,11.39,11.26,11.37,215713.0,9.6144,9.7168,9.6059,9.6997,215713.0
2020-08-13 12:00:00,11.37,11.39,11.29,11.32,168867.0,9.6997,9.7168,9.6315,9.6571,168867.0
2020-08-13 12:30:00,11.31,11.35,11.28,11.35,117577.0,9.6486,9.6827,9.623,9.6827,117577.0
2020-08-13 13:00:00,11.34,11.38,11.33,11.37,120569.0,9.6742,9.7083,9.6656,9.6997,120569.0
2020-08-13 13:30:00,11.36,11.36,11.31,11.32,128906.0,9.6912,9.6912,9.6486,9.6571,128906.0
2020-08-13 14:00:00,11.31,11.34,11.26,11.29,198175.0,9.6486,9.6742,9.6059,9.6315,198175.0
2020-08-13 14:30:00,11.28,11.31,11.24,11.26,321091.0,9.623,9.6486,9.5888,9.6059,321091.0
2020-08-13 15:00:00,11.26,11.33,11.23,11.32,467891.0,9.6059,9.6656,9.5803,9.6571,467891.0
2020-08-13 15:30:00,11.32,11.36,11.23,11.26,1151012.0,9.6571,9.6912,9.5803,9.6059,1151012.0
2020-08-14 09:30:00,11.2,11.34,11.17,11.34,537422.0,9.5547,9.6742,9.5291,9.6742,537422.0
2020-08-14 10:00:00,11.33,11.42,11.26,11.41,450914.0,9.6656,9.7424,9.6059,9.7339,450914.0
2020-08-14 10:30:00,11.42,11.42,11.31,11.37,307308.0,9.7424,9.7424,9.6486,9.6997,307308.0
2020-08-14 11:00:00,11.37,11.39,11.32,11.35,145179.0,9.6997,9.7168,9.6571,9.6827,145179.0
2020-08-14 11:30:00,11.35,11.38,11.33,11.36,112187.0,9.6827,9.7083,9.6656,9.6912,112187.0
2020-08-14 12:00:00,11.37,11.38,11.35,11.36,218728.0,9.6997,9.7083,9.6827,9.6912,218728.0
2020-08-14 12:30:00,11.36,11.39,11.31,11.36,335152.0,9.6912,9.7168,9.6486,9.6912,335152.0
2020-08-14 13:00:00,11.36,11.38,11.34,11.37,113491.0,9.6912,9.7083,9.6742,9.6997,113491.0
2020-08-14 13:30:00,11.38,11.42,11.37,11.41,195016.0,9.7083,9.7424,9.6997,9.7339,195016.0
2020-08-14 14:00:00,11.4,11.41,11.36,11.37,123012.0,9.7253,9.7339,9.6912,9.6997,123012.0
2020-08-14 14:30:00,11.37,11.4,11.33,11.34,518558.0,9.6997,9.7253,9.6656,9.6742,518558.0
2020-08-14 15:00:00,11.34,11.36,11.29,11.3,341964.0,9.6742,9.6912,9.6315,9.64,341964.0
2020-08-14 15:30:00,11.3,11.31,11.24,11.25,1557542.0,9.64,9.6486,9.5888,9.5974,1557542.0
2020-08-17 09:30:00,11.27,11.3,10.96,11.03,937667.0,9.6144,9.64,9.35,9.4097,937667.0
2020-08-17 10:00:00,11.02,11.07,10.95,11.0,693018.0,9.4012,9.4438,9.3414,9.3841,693018.0
2020-08-17 10:30:00,11.0,11.01,10.92,10.95,412462.0,9.3841,9.3926,9.3158,9.3414,412462.0
2020-08-17 11:00:00,10.95,11.0,10.89,10.91,377654.0,9.3414,9.3841,9.2903,9.3073,377654.0
2020-08-17 11:30:00,10.91,10.92,10.84,10.87,558096.0,9.3073,9.3158,9.2476,9.2732,558096.0
2020-08-17 12:00:00,10.87,10.93,10.87,10.91,180804.0,9.2732,9.3244,9.2732,9.3073,180804.0
2020-08-17 12:30:00,10.91,10.93,10.86,10.86,324350.0,9.3073,9.3244,9.2647,9.2647,324350.0
2020-08-17 13:00:00,10.86,10.86,10.75,10.75,602116.0,9.2647,9.2647,9.1708,9.1708,602116.0
2020-08-17 13:30:00,10.75,10.76,10.7,10.71,885211.0,9.1708,9.1794,9.1282,9.1367,885211.0
2020-08-17 14:00:00,10.71,10.73,10.67,10.71,348305.0,9.1367,9.1538,9.1026,9.1367,348305.0
2020-08-17 14:30:00,10.71,10.82,10.7,10.79,670945.0,9.1367,9.2305,9.1282,9.2049,670945.0
2020-08-17 15:00:00,10.79,10.87,10.78,10.87,754242.0,9.2049,9.2732,9.1964,9.2732,754242.0
2020-08-17 15:30:00,10.87,10.92,10.85,10.9,2314987.0,9.2732,9.3158,9.2561,9.2988,2314987.0
2020-08-18 09:30:00,10.87,10.94,10.74,10.79,603365.0,9.2732,9.3329,9.1623,9.2049,603365.0
2020-08-18 10:00:00,10.79,10.83,10.66,10.7,305742.0,9.2049,9.2391,9.094,9.1282,305742.0
2020-08-18 10:30:00,10.69,10.73,10.66,10.72,528580.0,9.1196,9.1538,9.094,9.1452,528580.0
2020-08-18 11:00:00,10.72,10.8,10.71,10.79,333975.0,9.1452,9.2135,9.1367,9.2049,333975.0
2020-08-18 11:30:00,10.79,10.81,10.74,10.75,568398.0,9.2049,9.222,9.1623,9.1708,568398.0
2020-08-18 12:00:00,10.75,10.78,10.73,10.75,381590.0,9.1708,9.1964,9.1538,9.1708,381590.0
2020-08-18 12:30:00,10.76,10.77,10.73,10.75,185521.0,9.1794,9.1879,9.1538,9.1708,185521.0
2020-08-18 13:00:00,10.75,10.76,10.71,10.75,386255.0,9.1708,9.1794,9.1367,9.1708,386255.0
2020-08-18 13:30:00,10.75,10.83,10.74,10.8,1021051.0,9.1708,9.2391,9.1623,9.2135,1021051.0
2020-08-18 14:00:00,10.8,10.81,10.76,10.79,279590.0,9.2135,9.222,9.1794,9.2049,279590.0
2020-08-18 14:30:00,10.79,10.84,10.78,10.81,157357.0,9.2049,9.2476,9.1964,9.222,157357.0
2020-08-18 15:00:00,10.81,10.82,10.75,10.76,365078.0,9.222,9.2305,9.1708,9.1794,365078.0
2020-08-18 15:30:00,10.76,10.81,10.75,10.79,1614333.0,9.1794,9.222,9.1708,9.2049,1614333.0
2020-08-19 09:30:00,10.73,10.95,10.66,10.88,376741.0,9.1538,9.3414,9.094,9.2817,376741.0
2020-08-19 10:00:00,10.88,10.9,10.72,10.73,214400.0,9.2817,9.2988,9.1452,9.1538,214400.0
2020-08-19 10:30:00,10.73,10.78,10.7,10.7,263183.0,9.1538,9.1964,9.1282,9.1282,263183.0
2020-08-19 11:00:00,10.69,10.82,10.67,10.81,225281.0,9.1196,9.2305,9.1026,9.222,225281.0
2020-08-19 11:30:00,10.8,10.84,10.78,10.79,126288.0,9.2135,9.2476,9.1964,9.2049,126288.0
2020-08-19 12:00:00,10.79,10.86,10.75,10.85,243806.0,9.2049,9.2647,9.1708,9.2561,243806.0
2020-08-19 12:30:00,10.85,10.88,10.83,10.86,154886.0,9.2561,9.2817,9.2391,9.2647,154886.0
2020-08-19 13:00:00,10.85,10.92,10.85,10.88,170254.0,9.2561,9.3158,9.2561,9.2817,170254.0
2020-08-19 13:30:00,10.88,10.92,10.87,10.88,150953.0,9.2817,9.3158,9.2732,9.2817,150953.0
2020-08-19 14:00:00,10.88,10.95,10.88,10.91,387597.0,9.2817,9.3414,9.2817,9.3073,387597.0
2020-08-19 14:30:00,10.91,10.91,10.87,10.9,212691.0,9.3073,9.3073,9.2732,9.2988,212691.0
2020-08-19 15:00:00,10.9,10.91,10.81,10.83,267541.0,9.2988,9.3073,9.222,9.2391,267541.0
2020-08-19 15:30:00,10.83,10.87,10.77,10.79,1227721.0,9.2391,9.2732,9.1879,9.2049,1227721.0
2020-08-20 09:30:00,10.69,10.78,10.62,10.71,628242.0,9.1196,9.1964,9.0599,9.1367,628242.0
2020-08-20 10:00:00,10.71,10.87,10.69,10.83,337738.0,9.1367,9.2732,9.1196,9.2391,337738.0
2020-08-20 10:30:00,10.84,10.86,10.8,10.81,319128.0,9.2476,9.2647,9.2135,9.222,319128.0
2020-08-20 11:00:00,10.82,10.88,10.81,10.86,278890.0,9.2305,9.2817,9.222,9.2647,278890.0
2020-08-20 11:30:00,10.86,10.89,10.84,10.87,192554.0,9.2647,9.2903,9.2476,9.2732,192554.0
2020-08-20 12:00:00,10.86,10.88,10.84,10.88,231134.0,9.2647,9.2817,9.2476,9.2817,231134.0
2020-08-20 12:30:00,10.88,10.88,10.82,10.83,346143.0,9.2817,9.2817,9.2305,9.2391,346143.0
2020-08-20 13:00:00,10.83,10.83,10.81,10.83,141184.0,9.2391,9.2391,9.222,9.2391,141184.0
2020-08-20 13:30:00,10.83,10.84,10.8,10.82,209149.0,9.2391,9.2476,9.2135,9.2305,209149.0
2020-08-20 14:00:00,10.82,10.86,10.81,10.84,269919.0,9.2305,9.2647,9.222,9.2476,269919.0
2020-08-20 14:30:00,10.85,10.87,10.81,10.82,379695.0,9.2561,9.2732,9.222,9.2305,379695.0
2020-08-20 15:00:00,10.82,10.86,10.75,10.77,691656.0,9.2305,9.2647,9.1708,9.1879,691656.0
2020-08-20 15:30:00,10.77,10.78,10.74,10.74,912756.0,9.1879,9.1964,9.1623,9.1623,912756.0
2020-08-21 09:30:00,10.77,10.84,10.66,10.67,490834.0,9.1879,9.2476,9.094,9.1026,490834.0
2020-08-21 10:00:00,10.67,10.7,10.54,10.58,315176.0,9.1026,9.1282,8.9917,9.0258,315176.0
2020-08-21 10:30:00,10.59,10.64,10.58,10.63,175142.0,9.0343,9.077,9.0258,9.0685,175142.0
2020-08-21 11:00:00,10.63,10.65,10.59,10.65,184263.0,9.0685,9.0855,9.0343,9.0855,184263.0
2020-08-21 11:30:00,10.65,10.7,10.64,10.64,347221.0,9.0855,9.1282,9.077,9.077,347221.0
2020-08-21 12:00:00,10.64,10.66,10.63,10.65,130841.0,9.077,9.094,9.0685,9.0855,130841.0
2020-08-21 12:30:00,10.65,10.65,10.62,10.64,147159.0,9.0855,9.0855,9.0599,9.077,147159.0
2020-08-21 13:00:00,10.64,10.69,10.63,10.68,170209.0,9.077,9.1196,9.0685,9.1111,170209.0
2020-08-21 13:30:00,10.67,10.7,10.65,10.66,121374.0,9.1026,9.1282,9.0855,9.094,121374.0
2020-08-21 14:00:00,10.66,10.7,10.64,10.68,302105.0,9.094,9.1282,9.077,9.1111,302105.0
2020-08-21 14:30:00,10.68,10.7,10.62,10.63,253530.0,9.1111,9.1282,9.0599,9.0685,253530.0
2020-08-21 15:00:00,10.63,10.64,10.58,10.6,330013.0,9.0685,9.077,9.0258,9.0429,330013.0
2020-08-21 15:30:00,10.6,10.63,10.56,10.6,1397820.0,9.0429,9.0685,9.0087,9.0429,1397820.0
2020-08-24 09:30:00,10.65,10.73,10.51,10.64,456684.0,9.0855,9.1538,8.9661,9.077,456684.0
2020-08-24 10:00:00,10.65,10.83,10.64,10.73,429657.0,9.0855,9.2391,9.077,9.1538,429657.0
2020-08-24 10:30:00,10.73,10.9,10.73,10.88,305722.0,9.1538,9.2988,9.1538,9.2817,305722.0
2020-08-24 11:00:00,10.88,10.88,10.79,10.86,215293.0,9.2817,9.2817,9.2049,9.2647,215293.0
2020-08-24 11:30:00,10.86,10.93,10.85,10.93,434300.0,9.2647,9.3244,9.2561,9.3244,434300.0
2020-08-24 12:00:00,10.93,10.95,10.9,10.94,413525.0,9.3244,9.3414,9.2988,9.3329,413525.0
2020-08-24 12:30:00,10.94,10.97,10.93,10.95,259176.0,9.3329,9.3585,9.3244,9.3414,259176.0
2020-08-24 13:00:00,10.95,10.96,10.9,10.96,273640.0,9.3414,9.35,9.2988,9.35,273640.0
2020-08-24 13:30:00,10.96,10.97,10.93,10.95,191818.0,9.35,9.3585,9.3244,9.3414,191818.0
2020-08-24 14:00:00,10.95,11.01,10.92,11.01,738843.0,9.3414,9.3926,9.3158,9.3926,738843.0
2020-08-24 14:30:00,11.01,11.04,10.98,11.03,237204.0,9.3926,9.4182,9.367,9.4097,237204.0
2020-08-24 15:00:00,11.03,11.06,11.01,11.05,336518.0,9.4097,9.4353,9.3926,9.4268,336518.0
2020-08-24 15:30:00,11.04,11.1,11.04,11.1,816707.0,9.4182,9.4694,9.4182,9.4694,816707.0
2020-08-25 09:30:00,11.21,11.4,11.09,11.25,1199215.0,9.5632,9.7253,9.4609,9.5974,1199215.0
2020-08-25 10:00:00,11.25,11.28,11.14,11.27,847920.0,9.5974,9.623,9.5035,9.6144,847920.0
2020-08-25 10:30:00,11.27,11.29,11.22,11.27,495943.0,9.6144,9.6315,9.5718,9.6144,495943.0
2020-08-25 11:00:00,11.27,11.33,11.17,11.23,448031.0,9.6144,9.6656,9.5291,9.5803,448031.0
2020-08-25 11:30:00,11.23,11.27,11.19,11.21,206842.0,9.5803,9.6144,9.5462,9.5632,206842.0
2020-08-25 12:00:00,11.21,11.24,11.2,11.23,194588.0,9.5632,9.5888,9.5547,9.5803,194588.0
2020-08-25 12:30:00,11.23,11.27,11.19,11.2,204218.0,9.5803,9.6144,9.5462,9.5547,204218.0
2020-08-25 13:00:00,11.2,11.21,11.17,11.2,200971.0,9.5547,9.5632,9.5291,9.5547,200971.0
2020-08-25 13:30:00,11.2,11.24,11.19,11.23,116453.0,9.5547,9.5888,9.5462,9.5803,116453.0
2020-08-25 14:00:00,11.23,11.24,11.19,11.23,219119.0,9.5803,9.5888,9.5462,9.5803,219119.0
2020-08-25 14:30:00,11.23,11.24,11.2,11.21,245952.0,9.5803,9.5888,9.5547,9.5632,245952.0
2020-08-25 15:00:00,11.21,11.3,11.21,11.27,467577.0,9.5632,9.64,9.5632,9.6144,467577.0
2020-08-25 15:30:00,11.27,11.31,11.25,11.31,938258.0,9.6144,9.6486,9.5974,9.6486,938258.0
2020-08-26 09:30:00,11.23,11.27,11.1,11.2,384646.0,9.5803,9.6144,9.4694,9.5547,384646.0
2020-08-26 10:00:00,11.19,11.22,11.07,11.13,232848.0,9.5462,9.5718,9.4438,9.495,232848.0
2020-08-26 10:30:00,11.13,11.15,11.05,11.05,260053.0,9.495,9.5121,9.4268,9.4268,260053.0
2020-08-26 11:00:00,11.05,11.09,11.03,11.07,212457.0,9.4268,9.4609,9.4097,9.4438,212457.0
2020-08-26 11:30:00,11.07,11.1,11.03,11.07,223294.0,9.4438,9.4694,9.4097,9.4438,223294.0
2020-08-26 12:00:00,11.08,11.08,11.03,11.04,233097.0,9.4523,9.4523,9.4097,9.4182,233097.0
2020-08-26 12:30:00,11.04,11.08,11.02,11.07,273334.0,9.4182,9.4523,9.4012,9.4438,273334.0
2020-08-26 13:00:00,11.08,11.08,11.01,11.02,175917.0,9.4523,9.4523,9.3926,9.4012,175917.0
2020-08-26 13:30:00,11.01,11.04,11.0,11.02,207912.0,9.3926,9.4182,9.3841,9.4012,207912.0
2020-08-26 14:00:00,11.02,11.06,11.0,11.04,254233.0,9.4012,9.4353,9.3841,9.4182,254233.0
2020-08-26 14:30:00,11.04,11.07,11.01,11.02,221539.0,9.4182,9.4438,9.3926,9.4012,221539.0
2020-08-26 15:00:00,11.02,11.08,11.0,11.05,394131.0,9.4012,9.4523,9.3841,9.4268,394131.0
2020-08-26 15:30:00,11.05,11.09,11.0,11.01,945020.0,9.4268,9.4609,9.3841,9.3926,945020.0
2020-08-27 09:30:00,11.04,11.32,11.0,11.25,891692.0,9.4182,9.6571,9.3841,9.5974,891692.0
2020-08-27 10:00:00,11.25,11.31,11.22,11.23,690743.0,9.5974,9.6486,9.5718,9.5803,690743.0
2020-08-27 10:30:00,11.22,11.38,11.21,11.38,466390.0,9.5718,9.7083,9.5632,9.7083,466390.0
2020-08-27 11:00:00,11.37,11.38,11.25,11.27,353426.0,9.6997,9.7083,9.5974,9.6144,353426.0
2020-08-27 11:30:00,11.28,11.34,11.26,11.34,332563.0,9.623,9.6742,9.6059,9.6742,332563.0
2020-08-27 12:00:00,11.34,11.35,11.3,11.33,219404.0,9.6742,9.6827,9.64,9.6656,219404.0
2020-08-27 12:30:00,11.33,11.34,11.26,11.28,209056.0,9.6656,9.6742,9.6059,9.623,209056.0
2020-08-27 13:00:00,11.28,11.32,11.25,11.29,233835.0,9.623,9.6571,9.5974,9.6315,233835.0
2020-08-27 13:30:00,11.3,11.34,11.28,11.29,200252.0,9.64,9.6742,9.623,9.6315,200252.0
2020-08-27 14:00:00,11.29,11.31,11.27,11.28,192696.0,9.6315,9.6486,9.6144,9.623,192696.0
2020-08-27 14:30:00,11.28,11.38,11.27,11.38,242137.0,9.623,9.7083,9.6144,9.7083,242137.0
2020-08-27 15:00:00,11.38,11.4,11.34,11.4,362305.0,9.7083,9.7253,9.6742,9.7253,362305.0
2020-08-27 15:30:00,11.4,11.42,11.33,11.34,982271.0,9.7253,9.7424,9.6656,9.6742,982271.0
2020-08-28 09:30:00,11.46,11.47,11.29,11.4,776139.0,9.7765,9.7851,9.6315,9.7253,776139.0
2020-08-28 10:00:00,11.4,11.45,11.37,11.38,372463.0,9.7253,9.768,9.6997,9.7083,372463.0
2020-08-28 10:30:00,11.38,11.47,11.36,11.46,241861.0,9.7083,9.7851,9.6912,9.7765,241861.0
2020-08-28 11:00:00,11.46,11.49,11.42,11.44,294311.0,9.7765,9.8021,9.7424,9.7595,294311.0
2020-08-28 11:30:00,11.43,11.47,11.41,11.46,244101.0,9.7509,9.7851,9.7339,9.7765,244101.0
2020-08-28 12:00:00,11.46,11.51,11.44,11.47,269214.0,9.7765,9.8192,9.7595,9.7851,269214.0
2020-08-28 12:30:00,11.48,11.52,11.46,11.5,201537.0,9.7936,9.8277,9.7765,9.8106,201537.0
2020-08-28 13:00:00,11.5,11.55,11.5,11.54,222512.0,9.8106,9.8533,9.8106,9.8448,222512.0
2020-08-28 13:30:00,11.54,11.57,11.54,11.56,250008.0,9.8448,9.8704,9.8448,9.8618,250008.0
2020-08-28 14:00:00,11.55,11.62,11.55,11.61,331781.0,9.8533,9.913,9.8533,9.9045,331781.0
2020-08-28 14:30:00,11.61,11.64,11.6,11.63,269396.0,9.9045,9.9301,9.896,9.9215,269396.0
2020-08-28 15:00:00,11.64,11.68,11.62,11.68,378200.0,9.9301,9.9642,9.913,9.9642,378200.0
2020-08-28 15:30:00,11.68,11.72,11.67,11.7,1064385.0,9.9642,9.9983,9.9557,9.9813,1064385.0
2020-08-31 09:30:00,11.64,11.66,11.46,11.51,622515.0,9.9301,9.9471,9.7765,9.8192,622515.0
2020-08-31 10:00:00,11.52,11.59,11.41,11.42,681556.0,9.8277,9.8874,9.7339,9.7424,681556.0
2020-08-31 10:30:00,11.42,11.47,11.36,11.4,377289.0,9.7424,9.7851,9.6912,9.7253,377289.0
2020-08-31 11:00:00,11.4,11.42,11.34,11.38,285066.0,9.7253,9.7424,9.6742,9.7083,285066.0
2020-08-31 11:30:00,11.38,11.46,11.38,11.43,202887.0,9.7083,9.7765,9.7083,9.7509,202887.0
2020-08-31 12:00:00,11.44,11.44,11.35,11.37,183906.0,9.7595,9.7595,9.6827,9.6997,183906.0
2020-08-31 12:30:00,11.37,11.38,11.32,11.34,396450.0,9.6997,9.7083,9.6571,9.6742,396450.0
2020-08-31 13:00:00,11.35,11.35,11.33,11.34,162131.0,9.6827,9.6827,9.6656,9.6742,162131.0
2020-08-31 13:30:00,11.34,11.36,11.31,11.35,219336.0,9.6742,9.6912,9.6486,9.6827,219336.0
2020-08-31 14:00:00,11.35,11.35,11.29,11.29,389665.0,9.6827,9.6827,9.6315,9.6315,389665.0
2020-08-31 14:30:00,11.29,11.32,11.28,11.32,206495.0,9.6315,9.6571,9.623,9.6571,206495.0
2020-08-31 15:00:00,11.32,11.35,11.31,11.33,377791.0,9.6571,9.6827,9.6486,9.6656,377791.0
2020-08-31 15:30:00,11.33,11.34,11.23,11.23,1602542.0,9.6656,9.6742,9.5803,9.5803,1602542.0
2020-09-01 09:30:00,11.08,11.38,10.97,11.35,847249.0,9.4523,9.7083,9.3585,9.6827,847249.0
2020-09-01 10:00:00,11.35,11.36,11.25,11.28,624134.0,9.6827,9.6912,9.5974,9.623,624134.0
2020-09-01 10:30:00,11.28,11.31,11.2,11.21,396068.0,9.623,9.6486,9.5547,9.5632,396068.0
2020-09-01 11:00:00,11.2,11.23,11.14,11.16,322920.0,9.5547,9.5803,9.5035,9.5206,322920.0
2020-09-01 11:30:00,11.16,11.24,11.15,11.19,241632.0,9.5206,9.5888,9.5121,9.5462,241632.0
2020-09-01 12:00:00,11.2,11.21,11.15,11.17,310320.0,9.5547,9.5632,9.5121,9.5291,310320.0
2020-09-01 12:30:00,11.17,11.23,11.16,11.23,498310.0,9.5291,9.5803,9.5206,9.5803,498310.0
2020-09-01 13:00:00,11.22,11.24,11.18,11.21,196344.0,9.5718,9.5888,9.5377,9.5632,196344.0
2020-09-01 13:30:00,11.21,11.23,11.19,11.21,342379.0,9.5632,9.5803,9.5462,9.5632,342379.0
2020-09-01 14:00:00,11.21,11.23,11.17,11.2,362954.0,9.5632,9.5803,9.5291,9.5547,362954.0
2020-09-01 14:30:00,11.2,11.23,11.18,11.18,295570.0,9.5547,9.5803,9.5377,9.5377,295570.0
2020-09-01 15:00:00,11.19,11.22,11.17,11.21,392031.0,9.5462,9.5718,9.5291,9.5632,392031.0
2020-09-01 15:30:00,11.2,11.28,11.19,11.27,1350138.0,9.5547,9.623,9.5462,9.6144,1350138.0
2020-09-02 09:30:00,11.26,11.32,11.15,11.29,317058.0,9.6059,9.6571,9.5121,9.6315,317058.0
2020-09-02 10:00:00,11.3,11.34,11.23,11.33,174553.0,9.64,9.6742,9.5803,9.6656,174553.0
2020-09-02 10:30:00,11.33,11.37,11.28,11.29,190316.0,9.6656,9.6997,9.623,9.6315,190316.0
2020-09-02 11:00:00,11.29,11.37,11.29,11.34,217986.0,9.6315,9.6997,9.6315,9.6742,217986.0
2020-09-02 11:30:00,11.35,11.38,11.34,11.35,159240.0,9.6827,9.7083,9.6742,9.6827,159240.0
2020-09-02 12:00:00,11.35,11.36,11.32,11.34,179700.0,9.6827,9.6912,9.6571,9.6742,179700.0
2020-09-02 12:30:00,11.33,11.38,11.31,11.38,149477.0,9.6656,9.7083,9.6486,9.7083,149477.0
2020-09-02 13:00:00,11.38,11.39,11.35,11.38,155514.0,9.7083,9.7168,9.6827,9.7083,155514.0
2020-09-02 13:30:00,11.37,11.38,11.3,11.3,141146.0,9.6997,9.7083,9.64,9.64,141146.0
2020-09-02 14:00:00,11.3,11.31,11.25,11.29,194087.0,9.64,9.6486,9.5974,9.6315,194087.0
2020-09-02 14:30:00,11.29,11.33,11.26,11.33,207593.0,9.6315,9.6656,9.6059,9.6656,207593.0
2020-09-02 15:00:00,11.33,11.37,11.32,11.37,357337.0,9.6656,9.6997,9.6571,9.6997,357337.0
2020-09-02 15:30:00,11.37,11.42,11.35,11.42,1223868.0,9.6997,9.7424,9.6827,9.7424,1223868.0
2020-09-03 09:30:00,11.51,11.83,11.51,11.82,399950.0,9.8192,10.0922,9.8192,10.0836,399950.0
2020-09-03 10:00:00,11.81,11.81,11.65,11.66,592710.0,10.0751,10.0751,9.9386,9.9471,592710.0
2020-09-03 10:30:00,11.67,11.68,11.57,11.67,538752.0,9.9557,9.9642,9.8704,9.9557,538752.0
2020-09-03 11:00:00,11.67,11.67,11.44,11.46,592045.0,9.9557,9.9557,9.7595,9.7765,592045.0
2020-09-03 11:30:00,11.46,11.66,11.45,11.65,303860.0,9.7765,9.9471,9.768,9.9386,303860.0
2020-09-03 12:00:00,11.65,11.69,11.61,11.67,318997.0,9.9386,9.9727,9.9045,9.9557,318997.0
2020-09-03 12:30:00,11.66,11.68,11.6,11.62,282376.0,9.9471,9.9642,9.896,9.913,282376.0
2020-09-03 13:00:00,11.62,11.65,11.55,11.59,248716.0,9.913,9.9386,9.8533,9.8874,248716.0
2020-09-03 13:30:00,11.58,11.59,11.54,11.57,257468.0,9.8789,9.8874,9.8448,9.8704,257468.0
2020-09-03 14:00:00,11.57,11.6,11.54,11.58,250963.0,9.8704,9.896,9.8448,9.8789,250963.0
2020-09-03 14:30:00,11.58,11.62,11.57,11.58,349641.0,9.8789,9.913,9.8704,9.8789,349641.0
2020-09-03 15:00:00,11.58,11.59,11.5,11.52,267713.0,9.8789,9.8874,9.8106,9.8277,267713.0
2020-09-03 15:30:00,11.52,11.6,11.49,11.57,1361995.0,9.8277,9.896,9.8021,9.8704,1361995.0
2020-09-04 09:30:00,11.75,11.91,11.69,11.78,919411.0,10.0239,10.1604,9.9727,10.0495,919411.0
2020-09-04 10:00:00,11.78,11.91,11.75,11.82,499160.0,10.0495,10.1604,10.0239,10.0836,499160.0
2020-09-04 10:30:00,11.82,11.86,11.68,11.79,655617.0,10.0836,10.1178,9.9642,10.058,655617.0
2020-09-04 11:00:00,11.79,11.8,11.71,11.75,410822.0,10.058,10.0666,9.9898,10.0239,410822.0
2020-09-04 11:30:00,11.75,11.77,11.68,11.75,376720.0,10.0239,10.041,9.9642,10.0239,376720.0
2020-09-04 12:00:00,11.76,11.83,11.74,11.82,458677.0,10.0325,10.0922,10.0154,10.0836,458677.0
2020-09-04 12:30:00,11.82,11.91,11.77,11.91,418630.0,10.0836,10.1604,10.041,10.1604,418630.0
2020-09-04 13:00:00,11.91,11.97,11.9,11.93,422474.0,10.1604,10.2116,10.1519,10.1775,422474.0
2020-09-04 13:30:00,11.93,11.97,11.9,11.97,207598.0,10.1775,10.2116,10.1519,10.2116,207598.0
2020-09-04 14:00:00,11.96,11.97,11.9,11.93,269017.0,10.2031,10.2116,10.1519,10.1775,269017.0
2020-09-04 14:30:00,11.93,11.99,11.91,11.96,339897.0,10.1775,10.2287,10.1604,10.2031,339897.0
2020-09-04 15:00:00,11.96,12.0,11.92,11.98,429954.0,10.2031,10.2372,10.1689,10.2201,429954.0
2020-09-04 15:30:00,11.98,12.0,11.9,11.95,895250.0,10.2201,10.2372,10.1519,10.1945,895250.0
2020-09-08 09:30:00,11.79,11.87,11.65,11.74,1349822.0,10.058,10.1263,9.9386,10.0154,1349822.0
2020-09-08 10:00:00,11.75,11.75,11.45,11.58,533611.0,10.0239,10.0239,9.768,9.8789,533611.0
2020-09-08 10:30:00,11.58,11.69,11.55,11.58,308881.0,9.8789,9.9727,9.8533,9.8789,308881.0
2020-09-08 11:00:00,11.58,11.66,11.56,11.63,210503.0,9.8789,9.9471,9.8618,9.9215,210503.0
2020-09-08 11:30:00,11.62,11.65,11.57,11.59,257180.0,9.913,9.9386,9.8704,9.8874,257180.0
2020-09-08 12:00:00,11.59,11.71,11.59,11.7,216113.0,9.8874,9.9898,9.8874,9.9813,216113.0
2020-09-08 12:30:00,11.7,11.75,11.69,11.72,365051.0,9.9813,10.0239,9.9727,9.9983,365051.0
2020-09-08 13:00:00,11.72,11.78,11.69,11.75,256426.0,9.9983,10.0495,9.9727,10.0239,256426.0
2020-09-08 13:30:00,11.74,11.77,11.72,11.73,246286.0,10.0154,10.041,9.9983,10.0069,246286.0
2020-09-08 14:00:00,11.73,11.75,11.69,11.7,240785.0,10.0069,10.0239,9.9727,9.9813,240785.0
2020-09-08 14:30:00,11.69,11.73,11.65,11.72,474334.0,9.9727,10.0069,9.9386,9.9983,474334.0
2020-09-08 15:00:00,11.73,11.74,11.65,11.7,659204.0,10.0069,10.0154,9.9386,9.9813,659204.0
2020-09-08 15:30:00,11.7,11.75,11.63,11.65,1671601.0,9.9813,10.0239,9.9215,9.9386,1671601.0
2020-09-09 09:30:00,11.7,11.72,11.57,11.68,758500.0,9.9813,9.9983,9.8704,9.9642,758500.0
2020-09-09 10:00:00,11.68,11.72,11.6,11.61,1377600.0,9.9642,9.9983,9.896,9.9045,1377600.0
2020-09-09 10:30:00,11.62,11.63,11.48,11.51,1026672.0,9.913,9.9215,9.7936,9.8192,1026672.0
2020-09-09 11:00:00,11.51,11.58,11.47,11.54,1680191.0,9.8192,9.8789,9.7851,9.8448,1680191.0
2020-09-09 11:30:00,11.54,11.58,11.52,11.54,139506.0,9.8448,9.8789,9.8277,9.8448,139506.0
2020-09-09 12:00:00,11.55,11.59,11.54,11.59,131958.0,9.8533,9.8874,9.8448,9.8874,131958.0
2020-09-09 12:30:00,11.59,11.61,11.55,11.55,201214.0,9.8874,9.9045,9.8533,9.8533,201214.0
2020-09-09 13:00:00,11.55,11.6,11.55,11.6,155665.0,9.8533,9.896,9.8533,9.896,155665.0
2020-09-09 13:30:00,11.6,11.63,11.58,11.63,284539.0,9.896,9.9215,9.8789,9.9215,284539.0
2020-09-09 14:00:00,11.63,11.71,11.61,11.67,470695.0,9.9215,9.9898,9.9045,9.9557,470695.0
2020-09-09 14:30:00,11.68,11.7,11.64,11.65,334716.0,9.9642,9.9813,9.9301,9.9386,334716.0
2020-09-09 15:00:00,11.65,11.65,11.61,11.62,370771.0,9.9386,9.9386,9.9045,9.913,370771.0
2020-09-09 15:30:00,11.62,11.66,11.59,11.65,2663183.0,9.913,9.9471,9.8874,9.9386,2663183.0
2020-09-10 09:30:00,11.64,11.87,11.62,11.71,576163.0,9.9301,10.1263,9.913,9.9898,576163.0
2020-09-10 10:00:00,11.71,11.76,11.66,11.68,435879.0,9.9898,10.0325,9.9471,9.9642,435879.0
2020-09-10 10:30:00,11.68,11.7,11.63,11.65,724691.0,9.9642,9.9813,9.9215,9.9386,724691.0
2020-09-10 11:00:00,11.66,11.69,11.59,11.66,578390.0,9.9471,9.9727,9.8874,9.9471,578390.0
2020-09-10 11:30:00,11.66,11.66,11.6,11.63,536268.0,9.9471,9.9471,9.896,9.9215,536268.0
2020-09-10 12:00:00,11.64,11.67,11.62,11.65,281833.0,9.9301,9.9557,9.913,9.9386,281833.0
2020-09-10 12:30:00,11.64,11.67,11.59,11.6,332748.0,9.9301,9.9557,9.8874,9.896,332748.0
2020-09-10 13:00:00,11.61,11.66,11.6,11.63,176732.0,9.9045,9.9471,9.896,9.9215,176732.0
2020-09-10 13:30:00,11.63,11.65,11.56,11.58,192050.0,9.9215,9.9386,9.8618,9.8789,192050.0
2020-09-10 14:00:00,11.58,11.64,11.57,11.59,1041406.0,9.8789,9.9301,9.8704,9.8874,1041406.0
2020-09-10 14:30:00,11.58,11.63,11.56,11.61,801729.0,9.8789,9.9215,9.8618,9.9045,801729.0
2020-09-10 15:00:00,11.61,11.63,11.47,11.51,764139.0,9.9045,9.9215,9.7851,9.8192,764139.0
2020-09-10 15:30:00,11.5,11.51,11.38,11.39,2024302.0,9.8106,9.8192,9.7083,9.7168,2024302.0
2020-09-11 09:30:00,11.42,11.43,11.05,11.08,637008.0,9.7424,9.7509,9.4268,9.4523,637008.0
2020-09-11 10:00:00,11.08,11.14,11.05,11.07,638036.0,9.4523,9.5035,9.4268,9.4438,638036.0
2020-09-11 10:30:00,11.07,11.08,10.97,10.97,294754.0,9.4438,9.4523,9.3585,9.3585,294754.0
2020-09-11 11:00:00,10.96,11.01,10.94,11.01,280127.0,9.35,9.3926,9.3329,9.3926,280127.0
2020-09-11 11:30:00,11.01,11.01,10.96,10.99,302427.0,9.3926,9.3926,9.35,9.3756,302427.0
2020-09-11 12:00:00,10.99,11.02,10.96,11.0,203529.0,9.3756,9.4012,9.35,9.3841,203529.0
2020-09-11 12:30:00,11.0,11.02,10.97,11.01,243829.0,9.3841,9.4012,9.3585,9.3926,243829.0
2020-09-11 13:00:00,11.01,11.01,10.92,10.93,243046.0,9.3926,9.3926,9.3158,9.3244,243046.0
2020-09-11 13:30:00,10.93,10.94,10.89,10.91,238991.0,9.3244,9.3329,9.2903,9.3073,238991.0
2020-09-11 14:00:00,10.9,10.98,10.88,10.97,238814.0,9.2988,9.367,9.2817,9.3585,238814.0
2020-09-11 14:30:00,10.97,11.13,10.97,11.11,845513.0,9.3585,9.495,9.3585,9.4779,845513.0
2020-09-11 15:00:00,11.12,11.15,11.1,11.13,356693.0,9.4865,9.5121,9.4694,9.495,356693.0
2020-09-11 15:30:00,11.13,11.18,11.11,11.13,1206206.0,9.495,9.5377,9.4779,9.495,1206206.0
2020-09-14 09:30:00,11.26,11.45,11.21,11.44,367943.0,9.6059,9.768,9.5632,9.7595,367943.0
2020-09-14 10:00:00,11.45,11.47,11.37,11.39,327271.0,9.768,9.7851,9.6997,9.7168,327271.0
2020-09-14 10:30:00,11.39,11.51,11.39,11.46,216238.0,9.7168,9.8192,9.7168,9.7765,216238.0
2020-09-14 11:00:00,11.46,11.57,11.46,11.56,152528.0,9.7765,9.8704,9.7765,9.8618,152528.0
2020-09-14 11:30:00,11.56,11.64,11.55,11.6,324796.0,9.8618,9.9301,9.8533,9.896,324796.0
2020-09-14 12:00:00,11.59,11.73,11.57,11.72,517918.0,9.8874,10.0069,9.8704,9.9983,517918.0
2020-09-14 12:30:00,11.71,11.81,11.71,11.79,320965.0,9.9898,10.0751,9.9898,10.058,320965.0
2020-09-14 13:00:00,11.79,11.87,11.78,11.86,408766.0,10.058,10.1263,10.0495,10.1178,408766.0
2020-09-14 13:30:00,11.87,11.89,11.82,11.87,500947.0,10.1263,10.1434,10.0836,10.1263,500947.0
2020-09-14 14:00:00,11.86,11.91,11.85,11.87,327891.0,10.1178,10.1604,10.1092,10.1263,327891.0
2020-09-14 14:30:00,11.87,11.89,11.82,11.88,568645.0,10.1263,10.1434,10.0836,10.1348,568645.0
2020-09-14 15:00:00,11.88,11.91,11.85,11.87,443709.0,10.1348,10.1604,10.1092,10.1263,443709.0
2020-09-14 15:30:00,11.87,11.93,11.84,11.92,2822134.0,10.1263,10.1775,10.1007,10.1689,2822134.0
2020-09-15 09:30:00,11.88,12.21,11.84,11.99,1050129.0,10.1348,10.4163,10.1007,10.2287,1050129.0
2020-09-15 10:00:00,11.99,12.19,11.93,12.19,694739.0,10.2287,10.3993,10.1775,10.3993,694739.0
2020-09-15 10:30:00,12.19,12.21,12.15,12.18,765307.0,10.3993,10.4163,10.3652,10.3908,765307.0
2020-09-15 11:00:00,12.18,12.25,12.09,12.22,721369.0,10.3908,10.4505,10.314,10.4249,721369.0
2020-09-15 11:30:00,12.22,12.22,12.1,12.1,590776.0,10.4249,10.4249,10.3225,10.3225,590776.0
2020-09-15 12:00:00,12.11,12.16,12.09,12.11,477250.0,10.331,10.3737,10.314,10.331,477250.0
2020-09-15 12:30:00,12.1,12.19,12.09,12.19,580580.0,10.3225,10.3993,10.314,10.3993,580580.0
2020-09-15 13:00:00,12.19,12.24,12.16,12.17,408937.0,10.3993,10.4419,10.3737,10.3822,408937.0
2020-09-15 13:30:00,12.17,12.21,12.16,12.21,425897.0,10.3822,10.4163,10.3737,10.4163,425897.0
2020-09-15 14:00:00,12.21,12.22,12.16,12.18,671976.0,10.4163,10.4249,10.3737,10.3908,671976.0
2020-09-15 14:30:00,12.18,12.2,12.12,12.14,620823.0,10.3908,10.4078,10.3396,10.3566,620823.0
2020-09-15 15:00:00,12.13,12.18,12.1,12.13,1176511.0,10.3481,10.3908,10.3225,10.3481,1176511.0
2020-09-15 15:30:00,12.13,12.14,12.02,12.03,2993550.0,10.3481,10.3566,10.2543,10.2628,2993550.0
2020-09-16 09:30:00,12.12,12.17,11.85,11.86,1056148.0,10.3396,10.3822,10.1092,10.1178,1056148.0
2020-09-16 10:00:00,11.86,11.92,11.81,11.87,1154101.0,10.1178,10.1689,10.0751,10.1263,1154101.0
2020-09-16 10:30:00,11.87,11.9,11.77,11.8,369302.0,10.1263,10.1519,10.041,10.0666,369302.0
2020-09-16 11:00:00,11.8,11.88,11.77,11.88,588131.0,10.0666,10.1348,10.041,10.1348,588131.0
2020-09-16 11:30:00,11.88,11.94,11.84,11.88,604821.0,10.1348,10.186,10.1007,10.1348,604821.0
2020-09-16 12:00:00,11.89,11.91,11.86,11.88,436065.0,10.1434,10.1604,10.1178,10.1348,436065.0
2020-09-16 12:30:00,11.88,11.98,11.88,11.96,449134.0,10.1348,10.2201,10.1348,10.2031,449134.0
2020-09-16 13:00:00,11.97,12.08,11.96,12.05,602350.0,10.2116,10.3054,10.2031,10.2799,602350.0
2020-09-16 13:30:00,12.06,12.09,12.03,12.05,354102.0,10.2884,10.314,10.2628,10.2799,354102.0
2020-09-16 14:00:00,12.06,12.13,12.04,12.13,287129.0,10.2884,10.3481,10.2713,10.3481,287129.0
2020-09-16 14:30:00,12.13,12.19,12.11,12.13,519284.0,10.3481,10.3993,10.331,10.3481,519284.0
2020-09-16 15:00:00,12.12,12.13,12.03,12.1,644390.0,10.3396,10.3481,10.2628,10.3225,644390.0
2020-09-16 15:30:00,12.1,12.13,12.04,12.07,1679969.0,10.3225,10.3481,10.2713,10.2969,1679969.0
2020-09-17 09:30:00,11.86,11.91,11.59,11.69,1008398.0,10.1178,10.1604,9.8874,9.9727,1008398.0
2020-09-17 10:00:00,11.69,11.77,11.66,11.69,824985.0,9.9727,10.041,9.9471,9.9727,824985.0
2020-09-17 10:30:00,11.69,11.71,11.6,11.63,243203.0,9.9727,9.9898,9.896,9.9215,243203.0
2020-09-17 11:00:00,11.63,11.77,11.62,11.71,867013.0,9.9215,10.041,9.913,9.9898,867013.0
2020-09-17 11:30:00,11.7,11.73,11.65,11.67,398659.0,9.9813,10.0069,9.9386,9.9557,398659.0
2020-09-17 12:00:00,11.67,11.68,11.55,11.61,399957.0,9.9557,9.9642,9.8533,9.9045,399957.0
2020-09-17 12:30:00,11.6,11.65,11.58,11.64,234430.0,9.896,9.9386,9.8789,9.9301,234430.0
2020-09-17 13:00:00,11.64,11.67,11.62,11.66,230457.0,9.9301,9.9557,9.913,9.9471,230457.0
2020-09-17 13:30:00,11.66,11.71,11.64,11.68,221400.0,9.9471,9.9898,9.9301,9.9642,221400.0
2020-09-17 14:00:00,11.68,11.71,11.65,11.65,568576.0,9.9642,9.9898,9.9386,9.9386,568576.0
2020-09-17 14:30:00,11.65,11.66,11.6,11.61,203120.0,9.9386,9.9471,9.896,9.9045,203120.0
2020-09-17 15:00:00,11.61,11.63,11.56,11.59,449795.0,9.9045,9.9215,9.8618,9.8874,449795.0
2020-09-17 15:30:00,11.59,11.66,11.58,11.64,1048192.0,9.8874,9.9471,9.8789,9.9301,1048192.0
2020-09-18 09:30:00,11.59,11.61,11.36,11.38,1041228.0,9.8874,9.9045,9.6912,9.7083,1041228.0
2020-09-18 10:00:00,11.38,11.52,11.35,11.52,388308.0,9.7083,9.8277,9.6827,9.8277,388308.0
2020-09-18 10:30:00,11.52,11.55,11.45,11.48,145988.0,9.8277,9.8533,9.768,9.7936,145988.0
2020-09-18 11:00:00,11.49,11.53,11.39,11.41,231249.0,9.8021,9.8362,9.7168,9.7339,231249.0
2020-09-18 11:30:00,11.41,11.43,11.36,11.38,487920.0,9.7339,9.7509,9.6912,9.7083,487920.0
2020-09-18 12:00:00,11.38,11.4,11.35,11.38,188206.0,9.7083,9.7253,9.6827,9.7083,188206.0
2020-09-18 12:30:00,11.38,11.38,11.29,11.33,208301.0,9.7083,9.7083,9.6315,9.6656,208301.0
2020-09-18 13:00:00,11.33,11.35,11.22,11.23,1027634.0,9.6656,9.6827,9.5718,9.5803,1027634.0
2020-09-18 13:30:00,11.22,11.28,11.18,11.24,779604.0,9.5718,9.623,9.5377,9.5888,779604.0
2020-09-18 14:00:00,11.25,11.26,11.2,11.26,294458.0,9.5974,9.6059,9.5547,9.6059,294458.0
2020-09-18 14:30:00,11.26,11.26,11.18,11.2,363162.0,9.6059,9.6059,9.5377,9.5547,363162.0
2020-09-18 15:00:00,11.2,11.24,11.17,11.21,1061824.0,9.5547,9.5888,9.5291,9.5632,1061824.0
2020-09-18 15:30:00,11.21,11.23,11.13,11.15,1476182.0,9.5632,9.5803,9.495,9.5121,1476182.0
2020-09-21 09:30:00,10.92,10.92,10.37,10.44,1678998.0,9.3158,9.3158,8.8466,8.9064,1678998.0
2020-09-21 10:00:00,10.44,10.55,10.41,10.51,1086285.0,8.9064,9.0002,8.8808,8.9661,1086285.0
2020-09-21 10:30:00,10.5,10.59,10.49,10.51,616420.0,8.9575,9.0343,8.949,8.9661,616420.0
2020-09-21 11:00:00,10.51,10.59,10.49,10.51,484587.0,8.9661,9.0343,8.949,8.9661,484587.0
2020-09-21 11:30:00,10.51,10.55,10.46,10.52,647997.0,8.9661,9.0002,8.9234,8.9746,647997.0
2020-09-21 12:00:00,10.52,10.59,10.47,10.57,490198.0,8.9746,9.0343,8.932,9.0173,490198.0
2020-09-21 12:30:00,10.57,10.59,10.54,10.54,401263.0,9.0173,9.0343,8.9917,8.9917,401263.0
2020-09-21 13:00:00,10.55,10.6,10.52,10.6,421430.0,9.0002,9.0429,8.9746,9.0429,421430.0
2020-09-21 13:30:00,10.6,10.6,10.51,10.52,649422.0,9.0429,9.0429,8.9661,8.9746,649422.0
2020-09-21 14:00:00,10.52,10.54,10.47,10.5,476414.0,8.9746,8.9917,8.932,8.9575,476414.0
2020-09-21 14:30:00,10.49,10.49,10.4,10.41,416505.0,8.949,8.949,8.8722,8.8808,416505.0
2020-09-21 15:00:00,10.41,10.47,10.4,10.44,966395.0,8.8808,8.932,8.8722,8.9064,966395.0
2020-09-21 15:30:00,10.44,10.51,10.43,10.49,1887065.0,8.9064,8.9661,8.8978,8.949,1887065.0
2020-09-22 09:30:00,10.53,10.62,10.4,10.41,505746.0,8.9831,9.0599,8.8722,8.8808,505746.0
2020-09-22 10:00:00,10.41,10.5,10.4,10.46,271604.0,8.8808,8.9575,8.8722,8.9234,271604.0
2020-09-22 10:30:00,10.46,10.47,10.35,10.36,589674.0,8.9234,8.932,8.8296,8.8381,589674.0
2020-09-22 11:00:00,10.35,10.43,10.34,10.43,610757.0,8.8296,8.8978,8.8211,8.8978,610757.0
2020-09-22 11:30:00,10.43,10.48,10.41,10.46,906327.0,8.8978,8.9405,8.8808,8.9234,906327.0
2020-09-22 12:00:00,10.46,10.5,10.41,10.45,394874.0,8.9234,8.9575,8.8808,8.9149,394874.0
2020-09-22 12:30:00,10.45,10.45,10.36,10.37,193290.0,8.9149,8.9149,8.8381,8.8466,193290.0
2020-09-22 13:00:00,10.37,10.42,10.34,10.42,249865.0,8.8466,8.8893,8.8211,8.8893,249865.0
2020-09-22 13:30:00,10.41,10.46,10.38,10.41,523681.0,8.8808,8.9234,8.8552,8.8808,523681.0
2020-09-22 14:00:00,10.42,10.46,10.38,10.42,493289.0,8.8893,8.9234,8.8552,8.8893,493289.0
2020-09-22 14:30:00,10.42,10.44,10.38,10.38,579525.0,8.8893,8.9064,8.8552,8.8552,579525.0
2020-09-22 15:00:00,10.38,10.4,10.34,10.38,709093.0,8.8552,8.8722,8.8211,8.8552,709093.0
2020-09-22 15:30:00,10.38,10.4,10.35,10.4,2039269.0,8.8552,8.8722,8.8296,8.8722,2039269.0
2020-09-23 09:30:00,10.37,10.69,10.36,10.49,645794.0,8.8466,9.1196,8.8381,8.949,645794.0
2020-09-23 10:00:00,10.5,10.5,10.42,10.45,516911.0,8.9575,8.9575,8.8893,8.9149,516911.0
2020-09-23 10:30:00,10.44,10.44,10.33,10.34,545994.0,8.9064,8.9064,8.8125,8.8211,545994.0
2020-09-23 11:00:00,10.33,10.36,10.27,10.29,681247.0,8.8125,8.8381,8.7613,8.7784,681247.0
2020-09-23 11:30:00,10.29,10.42,10.28,10.38,437914.0,8.7784,8.8893,8.7699,8.8552,437914.0
2020-09-23 12:00:00,10.38,10.42,10.36,10.42,267585.0,8.8552,8.8893,8.8381,8.8893,267585.0
2020-09-23 12:30:00,10.41,10.45,10.38,10.41,265024.0,8.8808,8.9149,8.8552,8.8808,265024.0
2020-09-23 13:00:00,10.41,10.44,10.38,10.39,417350.0,8.8808,8.9064,8.8552,8.8637,417350.0
2020-09-23 13:30:00,10.38,10.39,10.34,10.37,431749.0,8.8552,8.8637,8.8211,8.8466,431749.0
2020-09-23 14:00:00,10.37,10.38,10.29,10.31,572554.0,8.8466,8.8552,8.7784,8.7955,572554.0
2020-09-23 14:30:00,10.31,10.32,10.26,10.28,544224.0,8.7955,8.804,8.7528,8.7699,544224.0
2020-09-23 15:00:00,10.28,10.29,10.22,10.26,936199.0,8.7699,8.7784,8.7187,8.7528,936199.0
2020-09-23 15:30:00,10.25,10.28,10.19,10.25,1953091.0,8.7443,8.7699,8.6931,8.7443,1953091.0
2020-09-24 09:30:00,10.18,10.28,10.04,10.18,1109403.0,8.6846,8.7699,8.5651,8.6846,1109403.0
2020-09-24 10:00:00,10.18,10.32,10.18,10.2,400311.0,8.6846,8.804,8.6846,8.7016,400311.0
2020-09-24 10:30:00,10.2,10.22,10.14,10.16,572183.0,8.7016,8.7187,8.6504,8.6675,572183.0
2020-09-24 11:00:00,10.17,10.17,10.09,10.09,670192.0,8.676,8.676,8.6078,8.6078,670192.0
2020-09-24 11:30:00,10.1,10.15,10.05,10.14,428314.0,8.6163,8.659,8.5737,8.6504,428314.0
2020-09-24 12:00:00,10.13,10.24,10.13,10.22,213971.0,8.6419,8.7357,8.6419,8.7187,213971.0
2020-09-24 12:30:00,10.22,10.26,10.18,10.25,193558.0,8.7187,8.7528,8.6846,8.7443,193558.0
2020-09-24 13:00:00,10.24,10.35,10.24,10.34,369280.0,8.7357,8.8296,8.7357,8.8211,369280.0
2020-09-24 13:30:00,10.34,10.37,10.31,10.33,427246.0,8.8211,8.8466,8.7955,8.8125,427246.0
2020-09-24 14:00:00,10.33,10.34,10.23,10.24,282257.0,8.8125,8.8211,8.7272,8.7357,282257.0
2020-09-24 14:30:00,10.25,10.26,10.15,10.21,668904.0,8.7443,8.7528,8.659,8.7101,668904.0
2020-09-24 15:00:00,10.21,10.23,10.14,10.18,511418.0,8.7101,8.7272,8.6504,8.6846,511418.0
2020-09-24 15:30:00,10.17,10.22,10.15,10.19,1436575.0,8.676,8.7187,8.659,8.6931,1436575.0
2020-09-25 09:30:00,10.11,10.4,10.11,10.35,467465.0,8.6248,8.8722,8.6248,8.8296,467465.0
2020-09-25 10:00:00,10.36,10.41,10.28,10.3,265391.0,8.8381,8.8808,8.7699,8.7869,265391.0
2020-09-25 10:30:00,10.31,10.36,10.25,10.33,384382.0,8.7955,8.8381,8.7443,8.8125,384382.0
2020-09-25 11:00:00,10.34,10.39,10.29,10.37,258497.0,8.8211,8.8637,8.7784,8.8466,258497.0
2020-09-25 11:30:00,10.38,10.43,10.37,10.42,300216.0,8.8552,8.8978,8.8466,8.8893,300216.0
2020-09-25 12:00:00,10.42,10.49,10.41,10.47,630412.0,8.8893,8.949,8.8808,8.932,630412.0
2020-09-25 12:30:00,10.47,10.57,10.47,10.54,346288.0,8.932,9.0173,8.932,8.9917,346288.0
2020-09-25 13:00:00,10.55,10.65,10.54,10.64,559817.0,9.0002,9.0855,8.9917,9.077,559817.0
2020-09-25 13:30:00,10.63,10.66,10.6,10.62,263078.0,9.0685,9.094,9.0429,9.0599,263078.0
2020-09-25 14:00:00,10.62,10.62,10.58,10.6,304358.0,9.0599,9.0599,9.0258,9.0429,304358.0
2020-09-25 14:30:00,10.59,10.63,10.58,10.62,403014.0,9.0343,9.0685,9.0258,9.0599,403014.0
2020-09-25 15:00:00,10.62,10.7,10.61,10.69,473414.0,9.0599,9.1282,9.0514,9.1196,473414.0
2020-09-25 15:30:00,10.69,10.69,10.59,10.64,945745.0,9.1196,9.1196,9.0343,9.077,945745.0
2020-09-28 09:30:00,10.89,11.09,10.84,10.88,738852.0,9.2903,9.4609,9.2476,9.2817,738852.0
2020-09-28 10:00:00,10.88,10.96,10.83,10.94,182592.0,9.2817,9.35,9.2391,9.3329,182592.0
2020-09-28 10:30:00,10.94,11.03,10.91,11.03,230321.0,9.3329,9.4097,9.3073,9.4097,230321.0
2020-09-28 11:00:00,11.03,11.05,10.95,11.02,201086.0,9.4097,9.4268,9.3414,9.4012,201086.0
2020-09-28 11:30:00,11.03,11.04,10.99,11.01,272309.0,9.4097,9.4182,9.3756,9.3926,272309.0
2020-09-28 12:00:00,11.01,11.13,11.0,11.09,828671.0,9.3926,9.495,9.3841,9.4609,828671.0
2020-09-28 12:30:00,11.09,11.1,11.02,11.05,457451.0,9.4609,9.4694,9.4012,9.4268,457451.0
2020-09-28 13:00:00,11.05,11.09,11.03,11.04,238742.0,9.4268,9.4609,9.4097,9.4182,238742.0
2020-09-28 13:30:00,11.04,11.05,10.98,10.99,251947.0,9.4182,9.4268,9.367,9.3756,251947.0
2020-09-28 14:00:00,10.99,11.02,10.96,10.98,285922.0,9.3756,9.4012,9.35,9.367,285922.0
2020-09-28 14:30:00,10.98,11.03,10.97,11.02,575262.0,9.367,9.4097,9.3585,9.4012,575262.0
2020-09-28 15:00:00,11.02,11.05,10.96,11.0,478985.0,9.4012,9.4268,9.35,9.3841,478985.0
2020-09-28 15:30:00,11.0,11.0,10.92,10.94,853847.0,9.3841,9.3841,9.3158,9.3329,853847.0
2020-09-29 09:30:00,10.3,10.79,10.23,10.58,1329060.0,8.7869,9.2049,8.7272,9.0258,1329060.0
2020-09-29 10:00:00,10.58,10.65,10.55,10.63,438429.0,9.0258,9.0855,9.0002,9.0685,438429.0
2020-09-29 10:30:00,10.63,10.72,10.55,10.55,581290.0,9.0685,9.1452,9.0002,9.0002,581290.0
2020-09-29 11:00:00,10.55,10.59,10.5,10.58,475942.0,9.0002,9.0343,8.9575,9.0258,475942.0
2020-09-29 11:30:00,10.58,10.63,10.57,10.61,298777.0,9.0258,9.0685,9.0173,9.0514,298777.0
2020-09-29 12:00:00,10.61,10.68,10.58,10.67,293588.0,9.0514,9.1111,9.0258,9.1026,293588.0
2020-09-29 12:30:00,10.68,10.69,10.64,10.66,218933.0,9.1111,9.1196,9.077,9.094,218933.0
2020-09-29 13:00:00,10.66,10.67,10.62,10.66,282652.0,9.094,9.1026,9.0599,9.094,282652.0
2020-09-29 13:30:00,10.65,10.73,10.65,10.7,228659.0,9.0855,9.1538,9.0855,9.1282,228659.0
2020-09-29 14:00:00,10.7,10.76,10.68,10.75,200830.0,9.1282,9.1794,9.1111,9.1708,200830.0
2020-09-29 14:30:00,10.74,10.77,10.73,10.75,182405.0,9.1623,9.1879,9.1538,9.1708,182405.0
2020-09-29 15:00:00,10.75,10.76,10.71,10.75,322552.0,9.1708,9.1794,9.1367,9.1708,322552.0
2020-09-29 15:30:00,10.75,10.77,10.73,10.73,1207665.0,9.1708,9.1879,9.1538,9.1538,1207665.0
2020-09-30 09:30:00,10.74,11.07,10.72,11.04,433374.0,9.1623,9.4438,9.1452,9.4182,433374.0
2020-09-30 10:00:00,11.04,11.09,10.95,10.97,469942.0,9.4182,9.4609,9.3414,9.3585,469942.0
2020-09-30 10:30:00,10.97,11.09,10.95,11.02,503713.0,9.3585,9.4609,9.3414,9.4012,503713.0
2020-09-30 11:00:00,11.02,11.02,10.9,10.94,230119.0,9.4012,9.4012,9.2988,9.3329,230119.0
2020-09-30 11:30:00,10.93,10.95,10.88,10.9,348935.0,9.3244,9.3414,9.2817,9.2988,348935.0
2020-09-30 12:00:00,10.91,10.92,10.85,10.9,279377.0,9.3073,9.3158,9.2561,9.2988,279377.0
2020-09-30 12:30:00,10.9,10.93,10.86,10.92,342278.0,9.2988,9.3244,9.2647,9.3158,342278.0
2020-09-30 13:00:00,10.92,10.92,10.86,10.92,242170.0,9.3158,9.3158,9.2647,9.3158,242170.0
2020-09-30 13:30:00,10.92,10.93,10.86,10.87,190293.0,9.3158,9.3244,9.2647,9.2732,190293.0
2020-09-30 14:00:00,10.88,10.9,10.76,10.77,385376.0,9.2817,9.2988,9.1794,9.1879,385376.0
2020-09-30 14:30:00,10.76,10.77,10.64,10.71,699359.0,9.1794,9.1879,9.077,9.1367,699359.0
2020-09-30 15:00:00,10.71,10.72,10.63,10.69,685779.0,9.1367,9.1452,9.0685,9.1196,685779.0
2020-09-30 15:30:00,10.69,10.81,10.64,10.79,1495450.0,9.1196,9.222,9.077,9.2049,1495450.0
2020-10-01 09:30:00,10.88,11.07,10.83,10.93,650836.0,9.2817,9.4438,9.2391,9.3244,650836.0
2020-10-01 10:00:00,10.92,10.92,10.81,10.84,912639.0,9.3158,9.3158,9.222,9.2476,912639.0
2020-10-01 10:30:00,10.84,10.92,10.79,10.82,312454.0,9.2476,9.3158,9.2049,9.2305,312454.0
2020-10-01 11:00:00,10.82,10.91,10.78,10.88,281982.0,9.2305,9.3073,9.1964,9.2817,281982.0
2020-10-01 11:30:00,10.88,10.96,10.86,10.95,280285.0,9.2817,9.35,9.2647,9.3414,280285.0
2020-10-01 12:00:00,10.95,10.95,10.89,10.94,273179.0,9.3414,9.3414,9.2903,9.3329,273179.0
2020-10-01 12:30:00,10.94,10.96,10.92,10.95,220022.0,9.3329,9.35,9.3158,9.3414,220022.0
2020-10-01 13:00:00,10.95,10.97,10.94,10.97,215043.0,9.3414,9.3585,9.3329,9.3585,215043.0
2020-10-01 13:30:00,10.97,10.98,10.93,10.95,361459.0,9.3585,9.367,9.3244,9.3414,361459.0
2020-10-01 14:00:00,10.95,10.99,10.89,10.99,550692.0,9.3414,9.3756,9.2903,9.3756,550692.0
2020-10-01 14:30:00,10.99,11.07,10.98,11.04,497667.0,9.3756,9.4438,9.367,9.4182,497667.0
2020-10-01 15:00:00,11.04,11.11,11.02,11.08,737883.0,9.4182,9.4779,9.4012,9.4523,737883.0
2020-10-01 15:30:00,11.08,11.16,11.06,11.14,1747880.0,9.4523,9.5206,9.4353,9.5035,1747880.0
2020-10-02 09:30:00,10.74,10.97,10.71,10.91,407933.0,9.1623,9.3585,9.1367,9.3073,407933.0
2020-10-02 10:00:00,10.92,11.03,10.91,10.97,200961.0,9.3158,9.4097,9.3073,9.3585,200961.0
2020-10-02 10:30:00,10.97,11.05,10.96,11.03,221287.0,9.3585,9.4268,9.35,9.4097,221287.0
2020-10-02 11:00:00,11.02,11.15,11.0,11.15,303879.0,9.4012,9.5121,9.3841,9.5121,303879.0
2020-10-02 11:30:00,11.14,11.17,11.08,11.08,212589.0,9.5035,9.5291,9.4523,9.4523,212589.0
2020-10-02 12:00:00,11.08,11.26,11.08,11.21,415650.0,9.4523,9.6059,9.4523,9.5632,415650.0
2020-10-02 12:30:00,11.21,11.25,11.2,11.23,191867.0,9.5632,9.5974,9.5547,9.5803,191867.0
2020-10-02 13:00:00,11.23,11.27,11.22,11.24,199417.0,9.5803,9.6144,9.5718,9.5888,199417.0
2020-10-02 13:30:00,11.24,11.25,11.12,11.15,327985.0,9.5888,9.5974,9.4865,9.5121,327985.0
2020-10-02 14:00:00,11.15,11.24,11.15,11.24,248268.0,9.5121,9.5888,9.5121,9.5888,248268.0
2020-10-02 14:30:00,11.24,11.27,11.23,11.26,162761.0,9.5888,9.6144,9.5803,9.6059,162761.0
2020-10-02 15:00:00,11.26,11.32,11.23,11.3,339314.0,9.6059,9.6571,9.5803,9.64,339314.0
2020-10-02 15:30:00,11.3,11.33,11.25,11.3,1150122.0,9.64,9.6656,9.5974,9.64,1150122.0
2020-10-05 09:30:00,11.39,11.47,11.2,11.21,295115.0,9.7168,9.7851,9.5547,9.5632,295115.0
2020-10-05 10:00:00,11.21,11.31,11.16,11.28,284705.0,9.5632,9.6486,9.5206,9.623,284705.0
2020-10-05 10:30:00,11.28,11.38,11.27,11.34,199960.0,9.623,9.7083,9.6144,9.6742,199960.0
2020-10-05 11:00:00,11.33,11.37,11.3,11.31,281412.0,9.6656,9.6997,9.64,9.6486,281412.0
2020-10-05 11:30:00,11.31,11.33,11.29,11.3,144962.0,9.6486,9.6656,9.6315,9.64,144962.0
2020-10-05 12:00:00,11.3,11.31,11.25,11.28,158763.0,9.64,9.6486,9.5974,9.623,158763.0
2020-10-05 12:30:00,11.28,11.3,11.23,11.24,145262.0,9.623,9.64,9.5803,9.5888,145262.0
2020-10-05 13:00:00,11.25,11.26,11.21,11.26,149328.0,9.5974,9.6059,9.5632,9.6059,149328.0
2020-10-05 13:30:00,11.26,11.27,11.22,11.24,219421.0,9.6059,9.6144,9.5718,9.5888,219421.0
2020-10-05 14:00:00,11.24,11.28,11.22,11.28,207889.0,9.5888,9.623,9.5718,9.623,207889.0
2020-10-05 14:30:00,11.28,11.38,11.27,11.38,252421.0,9.623,9.7083,9.6144,9.7083,252421.0
2020-10-05 15:00:00,11.38,11.42,11.35,11.42,459640.0,9.7083,9.7424,9.6827,9.7424,459640.0
2020-10-05 15:30:00,11.42,11.45,11.37,11.38,1445757.0,9.7424,9.768,9.6997,9.7083,1445757.0
2020-10-06 09:30:00,11.5,11.61,11.34,11.35,414710.0,9.8106,9.9045,9.6742,9.6827,414710.0
2020-10-06 10:00:00,11.34,11.42,11.3,11.4,215410.0,9.6742,9.7424,9.64,9.7253,215410.0
2020-10-06 10:30:00,11.41,11.55,11.39,11.53,239954.0,9.7339,9.8533,9.7168,9.8362,239954.0
2020-10-06 11:00:00,11.54,11.54,11.46,11.46,711914.0,9.8448,9.8448,9.7765,9.7765,711914.0
2020-10-06 11:30:00,11.46,11.5,11.43,11.44,760822.0,9.7765,9.8106,9.7509,9.7595,760822.0
2020-10-06 12:00:00,11.44,11.48,11.42,11.43,406269.0,9.7595,9.7936,9.7424,9.7509,406269.0
2020-10-06 12:30:00,11.42,11.51,11.4,11.5,405461.0,9.7424,9.8192,9.7253,9.8106,405461.0
2020-10-06 13:00:00,11.5,11.58,11.49,11.54,241379.0,9.8106,9.8789,9.8021,9.8448,241379.0
2020-10-06 13:30:00,11.54,11.6,11.53,11.57,887002.0,9.8448,9.896,9.8362,9.8704,887002.0
2020-10-06 14:00:00,11.58,11.64,11.55,11.63,288887.0,9.8789,9.9301,9.8533,9.9215,288887.0
2020-10-06 14:30:00,11.64,11.66,11.28,11.36,924680.0,9.9301,9.9471,9.623,9.6912,924680.0
2020-10-06 15:00:00,11.36,11.37,11.27,11.37,615392.0,9.6912,9.6997,9.6144,9.6997,615392.0
2020-10-06 15:30:00,11.36,11.43,11.28,11.3,1826596.0,9.6912,9.7509,9.623,9.64,1826596.0
2020-10-07 09:30:00,11.38,11.58,11.36,11.54,610382.0,9.7083,9.8789,9.6912,9.8448,610382.0
2020-10-07 10:00:00,11.54,11.56,11.45,11.51,599619.0,9.8448,9.8618,9.768,9.8192,599619.0
2020-10-07 10:30:00,11.51,11.54,11.49,11.5,356725.0,9.8192,9.8448,9.8021,9.8106,356725.0
2020-10-07 11:00:00,11.5,11.54,11.48,11.51,437302.0,9.8106,9.8448,9.7936,9.8192,437302.0
2020-10-07 11:30:00,11.51,11.57,11.51,11.55,559485.0,9.8192,9.8704,9.8192,9.8533,559485.0
2020-10-07 12:00:00,11.55,11.57,11.53,11.54,331010.0,9.8533,9.8704,9.8362,9.8448,331010.0
2020-10-07 12:30:00,11.55,11.56,11.51,11.54,238898.0,9.8533,9.8618,9.8192,9.8448,238898.0
2020-10-07 13:00:00,11.54,11.57,11.53,11.54,336234.0,9.8448,9.8704,9.8362,9.8448,336234.0
2020-10-07 13:30:00,11.54,11.58,11.53,11.55,369243.0,9.8448,9.8789,9.8362,9.8533,369243.0
2020-10-07 14:00:00,11.55,11.6,11.54,11.59,287396.0,9.8533,9.896,9.8448,9.8874,287396.0
2020-10-07 14:30:00,11.59,11.65,11.57,11.63,347601.0,9.8874,9.9386,9.8704,9.9215,347601.0
2020-10-07 15:00:00,11.63,11.67,11.61,11.65,490376.0,9.9215,9.9557,9.9045,9.9386,490376.0
2020-10-07 15:30:00,11.66,11.66,11.59,11.61,1035808.0,9.9471,9.9471,9.8874,9.9045,1035808.0
2020-10-08 09:30:00,11.76,11.78,11.62,11.66,457458.0,10.0325,10.0495,9.913,9.9471,457458.0
2020-10-08 10:00:00,11.66,11.78,11.6,11.73,338067.0,9.9471,10.0495,9.896,10.0069,338067.0
2020-10-08 10:30:00,11.73,11.8,11.71,11.77,201692.0,10.0069,10.0666,9.9898,10.041,201692.0
2020-10-08 11:00:00,11.77,11.79,11.67,11.68,188570.0,10.041,10.058,9.9557,9.9642,188570.0
2020-10-08 11:30:00,11.68,11.72,11.64,11.69,389692.0,9.9642,9.9983,9.9301,9.9727,389692.0
2020-10-08 12:00:00,11.68,11.75,11.67,11.74,217370.0,9.9642,10.0239,9.9557,10.0154,217370.0
2020-10-08 12:30:00,11.73,11.79,11.73,11.78,163871.0,10.0069,10.058,10.0069,10.0495,163871.0
2020-10-08 13:00:00,11.77,11.81,11.77,11.8,285358.0,10.041,10.0751,10.041,10.0666,285358.0
2020-10-08 13:30:00,11.79,11.83,11.78,11.83,338747.0,10.058,10.0922,10.0495,10.0922,338747.0
2020-10-08 14:00:00,11.83,11.88,11.82,11.83,483569.0,10.0922,10.1348,10.0836,10.0922,483569.0
2020-10-08 14:30:00,11.83,11.84,11.79,11.84,541969.0,10.0922,10.1007,10.058,10.1007,541969.0
2020-10-08 15:00:00,11.83,11.84,11.8,11.8,301519.0,10.0922,10.1007,10.0666,10.0666,301519.0
2020-10-08 15:30:00,11.8,11.86,11.78,11.85,1680963.0,10.0666,10.1178,10.0495,10.1092,1680963.0
2020-10-09 09:30:00,11.94,11.98,11.65,11.73,462647.0,10.186,10.2201,9.9386,10.0069,462647.0
2020-10-09 10:00:00,11.72,11.73,11.55,11.55,483733.0,9.9983,10.0069,9.8533,9.8533,483733.0
2020-10-09 10:30:00,11.55,11.58,11.52,11.54,318778.0,9.8533,9.8789,9.8277,9.8448,318778.0
2020-10-09 11:00:00,11.54,11.59,11.53,11.54,346122.0,9.8448,9.8874,9.8362,9.8448,346122.0
2020-10-09 11:30:00,11.54,11.65,11.52,11.63,334335.0,9.8448,9.9386,9.8277,9.9215,334335.0
2020-10-09 12:00:00,11.62,11.74,11.61,11.71,659050.0,9.913,10.0154,9.9045,9.9898,659050.0
2020-10-09 12:30:00,11.71,11.73,11.64,11.66,416197.0,9.9898,10.0069,9.9301,9.9471,416197.0
2020-10-09 13:00:00,11.65,11.72,11.64,11.71,258764.0,9.9386,9.9983,9.9301,9.9898,258764.0
2020-10-09 13:30:00,11.71,11.75,11.7,11.72,388016.0,9.9898,10.0239,9.9813,9.9983,388016.0
2020-10-09 14:00:00,11.72,11.73,11.65,11.67,212471.0,9.9983,10.0069,9.9386,9.9557,212471.0
2020-10-09 14:30:00,11.67,11.68,11.61,11.62,207937.0,9.9557,9.9642,9.9045,9.913,207937.0
2020-10-09 15:00:00,11.62,11.63,11.59,11.61,285833.0,9.913,9.9215,9.8874,9.9045,285833.0
2020-10-09 15:30:00,11.6,11.62,11.56,11.59,1243894.0,9.896,9.913,9.8618,9.8874,1243894.0
2020-10-12 09:30:00,11.58,11.63,11.36,11.49,408905.0,9.8789,9.9215,9.6912,9.8021,408905.0
2020-10-12 10:00:00,11.5,11.5,11.43,11.49,220055.0,9.8106,9.8106,9.7509,9.8021,220055.0
2020-10-12 10:30:00,11.49,11.5,11.4,11.41,129619.0,9.8021,9.8106,9.7253,9.7339,129619.0
2020-10-12 11:00:00,11.41,11.47,11.4,11.45,135909.0,9.7339,9.7851,9.7253,9.768,135909.0
2020-10-12 11:30:00,11.45,11.5,11.43,11.48,129578.0,9.768,9.8106,9.7509,9.7936,129578.0
2020-10-12 12:00:00,11.47,11.48,11.45,11.47,204671.0,9.7851,9.7936,9.768,9.7851,204671.0
2020-10-12 12:30:00,11.47,11.47,11.41,11.42,100721.0,9.7851,9.7851,9.7339,9.7424,100721.0
2020-10-12 13:00:00,11.42,11.44,11.39,11.44,157672.0,9.7424,9.7595,9.7168,9.7595,157672.0
2020-10-12 13:30:00,11.43,11.45,11.4,11.44,252139.0,9.7509,9.768,9.7253,9.7595,252139.0
2020-10-12 14:00:00,11.44,11.48,11.43,11.46,332393.0,9.7595,9.7936,9.7509,9.7765,332393.0
2020-10-12 14:30:00,11.47,11.49,11.46,11.49,166936.0,9.7851,9.8021,9.7765,9.8021,166936.0
2020-10-12 15:00:00,11.49,11.53,11.44,11.49,689480.0,9.8021,9.8362,9.7595,9.8021,689480.0
2020-10-12 15:30:00,11.49,11.5,11.43,11.49,964627.0,9.8021,9.8106,9.7509,9.8021,964627.0
2020-10-13 09:30:00,11.56,11.56,11.29,11.32,1293973.0,9.8618,9.8618,9.6315,9.6571,1293973.0
2020-10-13 10:00:00,11.32,11.39,11.23,11.26,587471.0,9.6571,9.7168,9.5803,9.6059,587471.0
2020-10-13 10:30:00,11.26,11.26,11.17,11.22,402834.0,9.6059,9.6059,9.5291,9.5718,402834.0
2020-10-13 11:00:00,11.22,11.27,11.18,11.19,415740.0,9.5718,9.6144,9.5377,9.5462,415740.0
2020-10-13 11:30:00,11.19,11.22,11.15,11.21,266690.0,9.5462,9.5718,9.5121,9.5632,266690.0
2020-10-13 12:00:00,11.21,11.24,11.19,11.23,199777.0,9.5632,9.5888,9.5462,9.5803,199777.0
2020-10-13 12:30:00,11.23,11.24,11.17,11.22,245231.0,9.5803,9.5888,9.5291,9.5718,245231.0
2020-10-13 13:00:00,11.23,11.24,11.19,11.2,166026.0,9.5803,9.5888,9.5462,9.5547,166026.0
2020-10-13 13:30:00,11.19,11.21,11.15,11.15,466766.0,9.5462,9.5632,9.5121,9.5121,466766.0
2020-10-13 14:00:00,11.15,11.24,11.15,11.21,333632.0,9.5121,9.5888,9.5121,9.5632,333632.0
2020-10-13 14:30:00,11.21,11.21,11.13,11.13,226230.0,9.5632,9.5632,9.495,9.495,226230.0
2020-10-13 15:00:00,11.13,11.17,11.13,11.16,262667.0,9.495,9.5291,9.495,9.5206,262667.0
2020-10-13 15:30:00,11.16,11.2,11.14,11.17,863585.0,9.5206,9.5547,9.5035,9.5291,863585.0
2020-10-14 09:30:00,11.16,11.27,11.1,11.21,246329.0,9.5206,9.6144,9.4694,9.5632,246329.0
2020-10-14 10:00:00,11.21,11.22,11.01,11.02,225660.0,9.5632,9.5718,9.3926,9.4012,225660.0
2020-10-14 10:30:00,11.03,11.07,11.01,11.04,168563.0,9.4097,9.4438,9.3926,9.4182,168563.0
2020-10-14 11:00:00,11.04,11.05,10.97,11.04,222818.0,9.4182,9.4268,9.3585,9.4182,222818.0
2020-10-14 11:30:00,11.04,11.09,11.02,11.03,250255.0,9.4182,9.4609,9.4012,9.4097,250255.0
2020-10-14 12:00:00,11.03,11.11,11.03,11.1,164759.0,9.4097,9.4779,9.4097,9.4694,164759.0
2020-10-14 12:30:00,11.09,11.15,11.07,11.15,222011.0,9.4609,9.5121,9.4438,9.5121,222011.0
2020-10-14 13:00:00,11.15,11.22,11.14,11.18,253625.0,9.5121,9.5718,9.5035,9.5377,253625.0
2020-10-14 13:30:00,11.17,11.18,11.11,11.12,159686.0,9.5291,9.5377,9.4779,9.4865,159686.0
2020-10-14 14:00:00,11.12,11.14,11.11,11.12,316637.0,9.4865,9.5035,9.4779,9.4865,316637.0
2020-10-14 14:30:00,11.12,11.13,11.04,11.04,450185.0,9.4865,9.495,9.4182,9.4182,450185.0
2020-10-14 15:00:00,11.04,11.09,11.03,11.03,871656.0,9.4182,9.4609,9.4097,9.4097,871656.0
2020-10-14 15:30:00,11.03,11.04,10.95,10.96,966681.0,9.4097,9.4182,9.3414,9.35,966681.0
2020-10-15 09:30:00,10.84,10.88,10.67,10.83,736825.0,9.2476,9.2817,9.1026,9.2391,736825.0
2020-10-15 10:00:00,10.83,10.9,10.78,10.89,376871.0,9.2391,9.2988,9.1964,9.2903,376871.0
2020-10-15 10:30:00,10.89,10.97,10.88,10.92,302499.0,9.2903,9.3585,9.2817,9.3158,302499.0
2020-10-15 11:00:00,10.92,11.0,10.9,10.94,312753.0,9.3158,9.3841,9.2988,9.3329,312753.0
2020-10-15 11:30:00,10.95,11.05,10.93,11.02,454328.0,9.3414,9.4268,9.3244,9.4012,454328.0
2020-10-15 12:00:00,11.02,11.03,10.93,10.96,274348.0,9.4012,9.4097,9.3244,9.35,274348.0
2020-10-15 12:30:00,10.96,10.97,10.94,10.95,440143.0,9.35,9.3585,9.3329,9.3414,440143.0
2020-10-15 13:00:00,10.96,11.07,10.94,11.06,299140.0,9.35,9.4438,9.3329,9.4353,299140.0
2020-10-15 13:30:00,11.06,11.06,10.99,10.99,175168.0,9.4353,9.4353,9.3756,9.3756,175168.0
2020-10-15 14:00:00,11.0,11.0,10.96,10.97,160296.0,9.3841,9.3841,9.35,9.3585,160296.0
2020-10-15 14:30:00,10.97,10.99,10.95,10.98,166841.0,9.3585,9.3756,9.3414,9.367,166841.0
2020-10-15 15:00:00,10.98,11.03,10.97,11.02,256141.0,9.367,9.4097,9.3585,9.4012,256141.0
2020-10-15 15:30:00,11.02,11.03,10.95,11.02,1388972.0,9.4012,9.4097,9.3414,9.4012,1388972.0
2020-10-16 09:30:00,11.01,11.01,10.77,10.83,486783.0,9.3926,9.3926,9.1879,9.2391,486783.0
2020-10-16 10:00:00,10.83,10.9,10.82,10.89,218230.0,9.2391,9.2988,9.2305,9.2903,218230.0
2020-10-16 10:30:00,10.89,10.98,10.88,10.94,204151.0,9.2903,9.367,9.2817,9.3329,204151.0
2020-10-16 11:00:00,10.94,11.07,10.93,11.06,425945.0,9.3329,9.4438,9.3244,9.4353,425945.0
2020-10-16 11:30:00,11.05,11.08,11.02,11.02,161023.0,9.4268,9.4523,9.4012,9.4012,161023.0
2020-10-16 12:00:00,11.02,11.04,11.0,11.04,100247.0,9.4012,9.4182,9.3841,9.4182,100247.0
2020-10-16 12:30:00,11.04,11.04,10.94,10.95,157266.0,9.4182,9.4182,9.3329,9.3414,157266.0
2020-10-16 13:00:00,10.95,10.97,10.93,10.96,105404.0,9.3414,9.3585,9.3244,9.35,105404.0
2020-10-16 13:30:00,10.96,10.98,10.96,10.97,165969.0,9.35,9.367,9.35,9.3585,165969.0
2020-10-16 14:00:00,10.97,10.99,10.96,10.99,123068.0,9.3585,9.3756,9.35,9.3756,123068.0
2020-10-16 14:30:00,10.99,11.01,10.95,10.99,203355.0,9.3756,9.3926,9.3414,9.3756,203355.0
2020-10-16 15:00:00,11.0,11.04,10.97,11.0,608500.0,9.3841,9.4182,9.3585,9.3841,608500.0
2020-10-16 15:30:00,11.0,11.01,10.95,10.96,948788.0,9.3841,9.3926,9.3414,9.35,948788.0
2020-10-19 09:30:00,10.84,10.91,10.67,10.79,651419.0,9.2476,9.3073,9.1026,9.2049,651419.0
2020-10-19 10:00:00,10.79,10.91,10.74,10.91,553825.0,9.2049,9.3073,9.1623,9.3073,553825.0
2020-10-19 10:30:00,10.91,10.95,10.87,10.92,311073.0,9.3073,9.3414,9.2732,9.3158,311073.0
2020-10-19 11:00:00,10.92,10.94,10.83,10.86,275787.0,9.3158,9.3329,9.2391,9.2647,275787.0
2020-10-19 11:30:00,10.86,10.87,10.81,10.86,212750.0,9.2647,9.2732,9.222,9.2647,212750.0
2020-10-19 12:00:00,10.86,10.86,10.8,10.8,132846.0,9.2647,9.2647,9.2135,9.2135,132846.0
2020-10-19 12:30:00,10.8,10.81,10.74,10.75,148358.0,9.2135,9.222,9.1623,9.1708,148358.0
2020-10-19 13:00:00,10.75,10.77,10.73,10.75,235881.0,9.1708,9.1879,9.1538,9.1708,235881.0
2020-10-19 13:30:00,10.75,10.81,10.74,10.79,275208.0,9.1708,9.222,9.1623,9.2049,275208.0
2020-10-19 14:00:00,10.78,10.8,10.76,10.78,142563.0,9.1964,9.2135,9.1794,9.1964,142563.0
2020-10-19 14:30:00,10.78,10.79,10.66,10.68,326122.0,9.1964,9.2049,9.094,9.1111,326122.0
2020-10-19 15:00:00,10.68,10.71,10.65,10.67,262608.0,9.1111,9.1367,9.0855,9.1026,262608.0
2020-10-19 15:30:00,10.67,10.72,10.65,10.68,892368.0,9.1026,9.1452,9.0855,9.1111,892368.0
2020-10-20 09:30:00,10.81,10.89,10.72,10.83,303121.0,9.222,9.2903,9.1452,9.2391,303121.0
2020-10-20 10:00:00,10.83,10.83,10.7,10.79,211685.0,9.2391,9.2391,9.1282,9.2049,211685.0
2020-10-20 10:30:00,10.79,10.92,10.77,10.87,225780.0,9.2049,9.3158,9.1879,9.2732,225780.0
2020-10-20 11:00:00,10.86,10.89,10.82,10.88,169062.0,9.2647,9.2903,9.2305,9.2817,169062.0
2020-10-20 11:30:00,10.88,10.92,10.87,10.88,129100.0,9.2817,9.3158,9.2732,9.2817,129100.0
2020-10-20 12:00:00,10.88,10.9,10.79,10.79,180357.0,9.2817,9.2988,9.2049,9.2049,180357.0
2020-10-20 12:30:00,10.79,10.89,10.78,10.88,221979.0,9.2049,9.2903,9.1964,9.2817,221979.0
2020-10-20 13:00:00,10.88,10.92,10.87,10.89,237446.0,9.2817,9.3158,9.2732,9.2903,237446.0
2020-10-20 13:30:00,10.89,10.95,10.89,10.89,276491.0,9.2903,9.3414,9.2903,9.2903,276491.0
2020-10-20 14:00:00,10.89,10.92,10.88,10.9,184844.0,9.2903,9.3158,9.2817,9.2988,184844.0
2020-10-20 14:30:00,10.9,10.91,10.86,10.86,194874.0,9.2988,9.3073,9.2647,9.2647,194874.0
2020-10-20 15:00:00,10.87,10.88,10.79,10.86,458670.0,9.2732,9.2817,9.2049,9.2647,458670.0
2020-10-20 15:30:00,10.85,10.86,10.77,10.77,1623570.0,9.2561,9.2647,9.1879,9.1879,1623570.0
2020-10-21 09:30:00,11.14,11.14,10.63,10.72,370099.0,9.5035,9.5035,9.0685,9.1452,370099.0
2020-10-21 10:00:00,10.72,10.89,10.72,10.88,451022.0,9.1452,9.2903,9.1452,9.2817,451022.0
2020-10-21 10:30:00,10.88,10.97,10.88,10.96,388975.0,9.2817,9.3585,9.2817,9.35,388975.0
2020-10-21 11:00:00,10.96,10.98,10.91,10.97,490514.0,9.35,9.367,9.3073,9.3585,490514.0
2020-10-21 11:30:00,10.97,11.02,10.96,11.0,225329.0,9.3585,9.4012,9.35,9.3841,225329.0
2020-10-21 12:00:00,11.0,11.1,10.99,11.07,341031.0,9.3841,9.4694,9.3756,9.4438,341031.0
2020-10-21 12:30:00,11.07,11.09,10.99,11.01,228705.0,9.4438,9.4609,9.3756,9.3926,228705.0
2020-10-21 13:00:00,11.01,11.04,11.0,11.03,173314.0,9.3926,9.4182,9.3841,9.4097,173314.0
2020-10-21 13:30:00,11.04,11.08,11.03,11.03,161157.0,9.4182,9.4523,9.4097,9.4097,161157.0
2020-10-21 14:00:00,11.04,11.08,11.03,11.07,268260.0,9.4182,9.4523,9.4097,9.4438,268260.0
2020-10-21 14:30:00,11.07,11.09,11.05,11.07,420597.0,9.4438,9.4609,9.4268,9.4438,420597.0
2020-10-21 15:00:00,11.07,11.07,11.0,11.04,489322.0,9.4438,9.4438,9.3841,9.4182,489322.0
2020-10-21 15:30:00,11.04,11.07,11.02,11.04,854383.0,9.4182,9.4438,9.4012,9.4182,854383.0
2020-10-22 09:30:00,11.08,11.34,11.06,11.17,340405.0,9.4523,9.6742,9.4353,9.5291,340405.0
2020-10-22 10:00:00,11.16,11.27,11.15,11.21,254109.0,9.5206,9.6144,9.5121,9.5632,254109.0
2020-10-22 10:30:00,11.21,11.37,11.2,11.37,322039.0,9.5632,9.6997,9.5547,9.6997,322039.0
2020-10-22 11:00:00,11.37,11.42,11.31,11.33,330419.0,9.6997,9.7424,9.6486,9.6656,330419.0
2020-10-22 11:30:00,11.34,11.37,11.27,11.3,736704.0,9.6742,9.6997,9.6144,9.64,736704.0
2020-10-22 12:00:00,11.3,11.42,11.3,11.42,428110.0,9.64,9.7424,9.64,9.7424,428110.0
2020-10-22 12:30:00,11.42,11.47,11.41,11.46,208909.0,9.7424,9.7851,9.7339,9.7765,208909.0
2020-10-22 13:00:00,11.46,11.51,11.45,11.47,122121.0,9.7765,9.8192,9.768,9.7851,122121.0
2020-10-22 13:30:00,11.47,11.53,11.46,11.53,184653.0,9.7851,9.8362,9.7765,9.8362,184653.0
2020-10-22 14:00:00,11.53,11.56,11.46,11.49,331903.0,9.8362,9.8618,9.7765,9.8021,331903.0
2020-10-22 14:30:00,11.49,11.5,11.48,11.49,244524.0,9.8021,9.8106,9.7936,9.8021,244524.0
2020-10-22 15:00:00,11.49,11.5,11.47,11.49,699112.0,9.8021,9.8106,9.7851,9.8021,699112.0
2020-10-22 15:30:00,11.48,11.5,11.45,11.48,1271617.0,9.7936,9.8106,9.768,9.7936,1271617.0
2020-10-23 09:30:00,11.57,11.74,11.56,11.72,707035.0,9.8704,10.0154,9.8618,9.9983,707035.0
2020-10-23 10:00:00,11.72,11.79,11.58,11.64,382332.0,9.9983,10.058,9.8789,9.9301,382332.0
2020-10-23 10:30:00,11.64,11.71,11.63,11.63,303182.0,9.9301,9.9898,9.9215,9.9215,303182.0
2020-10-23 11:00:00,11.63,11.65,11.56,11.58,274993.0,9.9215,9.9386,9.8618,9.8789,274993.0
2020-10-23 11:30:00,11.58,11.62,11.56,11.61,341713.0,9.8789,9.913,9.8618,9.9045,341713.0
2020-10-23 12:00:00,11.61,11.63,11.52,11.57,259112.0,9.9045,9.9215,9.8277,9.8704,259112.0
2020-10-23 12:30:00,11.56,11.58,11.5,11.51,241897.0,9.8618,9.8789,9.8106,9.8192,241897.0
2020-10-23 13:00:00,11.51,11.62,11.51,11.61,215257.0,9.8192,9.913,9.8192,9.9045,215257.0
2020-10-23 13:30:00,11.61,11.62,11.57,11.6,181386.0,9.9045,9.913,9.8704,9.896,181386.0
2020-10-23 14:00:00,11.6,11.6,11.57,11.57,180174.0,9.896,9.896,9.8704,9.8704,180174.0
2020-10-23 14:30:00,11.57,11.58,11.52,11.53,204990.0,9.8704,9.8789,9.8277,9.8362,204990.0
2020-10-23 15:00:00,11.53,11.6,11.52,11.58,454307.0,9.8362,9.896,9.8277,9.8789,454307.0
2020-10-23 15:30:00,11.58,11.65,11.57,11.64,1260574.0,9.8789,9.9386,9.8704,9.9301,1260574.0
2020-10-26 09:30:00,11.48,11.63,11.16,11.35,483141.0,9.7936,9.9215,9.5206,9.6827,483141.0
2020-10-26 10:00:00,11.35,11.45,11.3,11.43,622577.0,9.6827,9.768,9.64,9.7509,622577.0
2020-10-26 10:30:00,11.41,11.42,11.27,11.28,402689.0,9.7339,9.7424,9.6144,9.623,402689.0
2020-10-26 11:00:00,11.28,11.31,11.23,11.3,412926.0,9.623,9.6486,9.5803,9.64,412926.0
2020-10-26 11:30:00,11.3,11.3,11.2,11.23,346144.0,9.64,9.64,9.5547,9.5803,346144.0
2020-10-26 12:00:00,11.23,11.24,11.15,11.15,286266.0,9.5803,9.5888,9.5121,9.5121,286266.0
2020-10-26 12:30:00,11.15,11.15,11.1,11.11,266538.0,9.5121,9.5121,9.4694,9.4779,266538.0
2020-10-26 13:00:00,11.11,11.11,11.03,11.05,250607.0,9.4779,9.4779,9.4097,9.4268,250607.0
2020-10-26 13:30:00,11.04,11.12,11.01,11.1,372091.0,9.4182,9.4865,9.3926,9.4694,372091.0
2020-10-26 14:00:00,11.09,11.17,11.08,11.17,451566.0,9.4609,9.5291,9.4523,9.5291,451566.0
2020-10-26 14:30:00,11.16,11.2,11.12,11.18,345657.0,9.5206,9.5547,9.4865,9.5377,345657.0
2020-10-26 15:00:00,11.18,11.18,11.1,11.15,402858.0,9.5377,9.5377,9.4694,9.5121,402858.0
2020-10-26 15:30:00,11.16,11.21,11.13,11.19,946372.0,9.5206,9.5632,9.495,9.5462,946372.0
2020-10-27 09:30:00,11.12,11.14,11.0,11.08,539946.0,9.4865,9.5035,9.3841,9.4523,539946.0
2020-10-27 10:00:00,11.09,11.16,11.07,11.11,276348.0,9.4609,9.5206,9.4438,9.4779,276348.0
2020-10-27 10:30:00,11.11,11.13,11.02,11.03,383919.0,9.4779,9.495,9.4012,9.4097,383919.0
2020-10-27 11:00:00,11.03,11.04,11.0,11.01,437455.0,9.4097,9.4182,9.3841,9.3926,437455.0
2020-10-27 11:30:00,11.01,11.06,11.0,11.04,397820.0,9.3926,9.4353,9.3841,9.4182,397820.0
2020-10-27 12:00:00,11.04,11.06,11.0,11.02,218159.0,9.4182,9.4353,9.3841,9.4012,218159.0
2020-10-27 12:30:00,11.03,11.03,10.99,11.01,291665.0,9.4097,9.4097,9.3756,9.3926,291665.0
2020-10-27 13:00:00,11.01,11.06,11.0,11.05,186217.0,9.3926,9.4353,9.3841,9.4268,186217.0
2020-10-27 13:30:00,11.05,11.09,11.03,11.04,221632.0,9.4268,9.4609,9.4097,9.4182,221632.0
2020-10-27 14:00:00,11.04,11.05,10.99,11.0,432661.0,9.4182,9.4268,9.3756,9.3841,432661.0
2020-10-27 14:30:00,11.0,11.01,10.9,10.93,467190.0,9.3841,9.3926,9.2988,9.3244,467190.0
2020-10-27 15:00:00,10.93,10.93,10.85,10.9,383239.0,9.3244,9.3244,9.2561,9.2988,383239.0
2020-10-27 15:30:00,10.89,10.91,10.85,10.86,920996.0,9.2903,9.3073,9.2561,9.2647,920996.0
2020-10-28 09:30:00,10.62,10.73,10.53,10.57,658913.0,9.0599,9.1538,8.9831,9.0173,658913.0
2020-10-28 10:00:00,10.56,10.58,10.43,10.46,540736.0,9.0087,9.0258,8.8978,8.9234,540736.0
2020-10-28 10:30:00,10.46,10.51,10.37,10.41,513169.0,8.9234,8.9661,8.8466,8.8808,513169.0
2020-10-28 11:00:00,10.4,10.46,10.37,10.44,404099.0,8.8722,8.9234,8.8466,8.9064,404099.0
2020-10-28 11:30:00,10.44,10.57,10.4,10.55,257792.0,8.9064,9.0173,8.8722,9.0002,257792.0
2020-10-28 12:00:00,10.55,10.6,10.52,10.54,292277.0,9.0002,9.0429,8.9746,8.9917,292277.0
2020-10-28 12:30:00,10.54,10.56,10.46,10.5,442297.0,8.9917,9.0087,8.9234,8.9575,442297.0
2020-10-28 13:00:00,10.5,10.51,10.44,10.49,335443.0,8.9575,8.9661,8.9064,8.949,335443.0
2020-10-28 13:30:00,10.49,10.51,10.43,10.46,386435.0,8.949,8.9661,8.8978,8.9234,386435.0
2020-10-28 14:00:00,10.46,10.46,10.4,10.45,481822.0,8.9234,8.9234,8.8722,8.9149,481822.0
2020-10-28 14:30:00,10.45,10.5,10.4,10.47,497708.0,8.9149,8.9575,8.8722,8.932,497708.0
2020-10-28 15:00:00,10.46,10.5,10.39,10.47,580099.0,8.9234,8.9575,8.8637,8.932,580099.0
2020-10-28 15:30:00,10.47,10.51,10.43,10.46,1469101.0,8.932,8.9661,8.8978,8.9234,1469101.0
2020-10-29 09:30:00,10.4,10.45,10.27,10.38,838412.0,8.8722,8.9149,8.7613,8.8552,838412.0
2020-10-29 10:00:00,10.38,10.48,10.34,10.48,669382.0,8.8552,8.9405,8.8211,8.9405,669382.0
2020-10-29 10:30:00,10.49,10.6,10.47,10.49,942935.0,8.949,9.0429,8.932,8.949,942935.0
2020-10-29 11:00:00,10.49,10.49,10.39,10.45,1002566.0,8.949,8.949,8.8637,8.9149,1002566.0
2020-10-29 11:30:00,10.45,10.51,10.4,10.46,475126.0,8.9149,8.9661,8.8722,8.9234,475126.0
2020-10-29 12:00:00,10.46,10.51,10.43,10.49,379104.0,8.9234,8.9661,8.8978,8.949,379104.0
2020-10-29 12:30:00,10.49,10.5,10.43,10.44,318051.0,8.949,8.9575,8.8978,8.9064,318051.0
2020-10-29 13:00:00,10.44,10.45,10.36,10.43,384643.0,8.9064,8.9149,8.8381,8.8978,384643.0
2020-10-29 13:30:00,10.42,10.52,10.42,10.51,340663.0,8.8893,8.9746,8.8893,8.9661,340663.0
2020-10-29 14:00:00,10.51,10.58,10.5,10.56,453279.0,8.9661,9.0258,8.9575,9.0087,453279.0
2020-10-29 14:30:00,10.56,10.6,10.54,10.55,509776.0,9.0087,9.0429,8.9917,9.0002,509776.0
2020-10-29 15:00:00,10.55,10.56,10.47,10.54,589743.0,9.0002,9.0087,8.932,8.9917,589743.0
2020-10-29 15:30:00,10.55,10.58,10.51,10.51,1460586.0,9.0002,9.0258,8.9661,8.9661,1460586.0
2020-10-30 09:30:00,10.47,10.65,10.38,10.48,528551.0,8.932,9.0855,8.8552,8.9405,528551.0
2020-10-30 10:00:00,10.48,10.51,10.37,10.39,557532.0,8.9405,8.9661,8.8466,8.8637,557532.0
2020-10-30 10:30:00,10.38,10.39,10.27,10.34,608877.0,8.8552,8.8637,8.7613,8.8211,608877.0
2020-10-30 11:00:00,10.34,10.44,10.33,10.4,1007186.0,8.8211,8.9064,8.8125,8.8722,1007186.0
2020-10-30 11:30:00,10.39,10.43,10.35,10.41,543780.0,8.8637,8.8978,8.8296,8.8808,543780.0
2020-10-30 12:00:00,10.4,10.46,10.39,10.43,354995.0,8.8722,8.9234,8.8637,8.8978,354995.0
2020-10-30 12:30:00,10.44,10.44,10.38,10.42,271379.0,8.9064,8.9064,8.8552,8.8893,271379.0
2020-10-30 13:00:00,10.41,10.43,10.38,10.43,298601.0,8.8808,8.8978,8.8552,8.8978,298601.0
2020-10-30 13:30:00,10.43,10.51,10.37,10.5,639874.0,8.8978,8.9661,8.8466,8.9575,639874.0
2020-10-30 14:00:00,10.49,10.58,10.48,10.5,454463.0,8.949,9.0258,8.9405,8.9575,454463.0
2020-10-30 14:30:00,10.5,10.5,10.45,10.48,436832.0,8.9575,8.9575,8.9149,8.9405,436832.0
2020-10-30 15:00:00,10.49,10.49,10.44,10.44,649640.0,8.949,8.949,8.9064,8.9064,649640.0
2020-10-30 15:30:00,10.45,10.5,10.42,10.47,2629927.0,8.9149,8.9575,8.8893,8.932,2629927.0
2020-11-02 09:30:00,10.58,10.71,10.39,10.45,680902.0,9.0258,9.1367,8.8637,8.9149,680902.0
2020-11-02 10:00:00,10.46,10.54,10.42,10.47,523506.0,8.9234,8.9917,8.8893,8.932,523506.0
2020-11-02 10:30:00,10.47,10.55,10.45,10.54,400224.0,8.932,9.0002,8.9149,8.9917,400224.0
2020-11-02 11:00:00,10.54,10.66,10.5,10.63,720467.0,8.9917,9.094,8.9575,9.0685,720467.0
2020-11-02 11:30:00,10.63,10.69,10.6,10.65,666375.0,9.0685,9.1196,9.0429,9.0855,666375.0
2020-11-02 12:00:00,10.65,10.67,10.57,10.6,495939.0,9.0855,9.1026,9.0173,9.0429,495939.0
2020-11-02 12:30:00,10.6,10.66,10.55,10.62,324248.0,9.0429,9.094,9.0002,9.0599,324248.0
2020-11-02 13:00:00,10.62,10.63,10.56,10.62,422622.0,9.0599,9.0685,9.0087,9.0599,422622.0
2020-11-02 13:30:00,10.62,10.67,10.6,10.63,444533.0,9.0599,9.1026,9.0429,9.0685,444533.0
2020-11-02 14:00:00,10.62,10.72,10.59,10.72,567799.0,9.0599,9.1452,9.0343,9.1452,567799.0
2020-11-02 14:30:00,10.72,10.81,10.71,10.76,717952.0,9.1452,9.222,9.1367,9.1794,717952.0
2020-11-02 15:00:00,10.76,10.85,10.75,10.79,1289716.0,9.1794,9.2561,9.1708,9.2049,1289716.0
2020-11-02 15:30:00,10.79,10.97,10.73,10.94,4185499.0,9.2049,9.3585,9.1538,9.3329,4185499.0
2020-11-03 09:30:00,11.17,11.43,11.07,11.32,1232535.0,9.5291,9.7509,9.4438,9.6571,1232535.0
2020-11-03 10:00:00,11.32,11.48,11.31,11.45,1658453.0,9.6571,9.7936,9.6486,9.768,1658453.0
2020-11-03 10:30:00,11.44,11.48,11.32,11.47,787552.0,9.7595,9.7936,9.6571,9.7851,787552.0
2020-11-03 11:00:00,11.46,11.5,11.39,11.42,881132.0,9.7765,9.8106,9.7168,9.7424,881132.0
2020-11-03 11:30:00,11.42,11.5,11.38,11.4,1345461.0,9.7424,9.8106,9.7083,9.7253,1345461.0
2020-11-03 12:00:00,11.4,11.44,11.36,11.4,500009.0,9.7253,9.7595,9.6912,9.7253,500009.0
2020-11-03 12:30:00,11.41,11.45,11.37,11.38,517758.0,9.7339,9.768,9.6997,9.7083,517758.0
2020-11-03 13:00:00,11.37,11.43,11.37,11.4,622829.0,9.6997,9.7509,9.6997,9.7253,622829.0
2020-11-03 13:30:00,11.41,11.43,11.38,11.42,589292.0,9.7339,9.7509,9.7083,9.7424,589292.0
2020-11-03 14:00:00,11.41,11.44,11.38,11.38,968627.0,9.7339,9.7595,9.7083,9.7083,968627.0
2020-11-03 14:30:00,11.38,11.47,11.38,11.43,965708.0,9.7083,9.7851,9.7083,9.7509,965708.0
2020-11-03 15:00:00,11.43,11.43,11.37,11.4,976018.0,9.7509,9.7509,9.6997,9.7253,976018.0
2020-11-03 15:30:00,11.4,11.44,11.36,11.38,2375884.0,9.7253,9.7595,9.6912,9.7083,2375884.0
2020-11-04 09:30:00,11.5,11.5,10.87,11.03,1097915.0,9.8106,9.8106,9.2732,9.4097,1097915.0
2020-11-04 10:00:00,11.04,11.24,11.02,11.11,912948.0,9.4182,9.5888,9.4012,9.4779,912948.0
2020-11-04 10:30:00,11.11,11.14,11.0,11.03,1252971.0,9.4779,9.5035,9.3841,9.4097,1252971.0
2020-11-04 11:00:00,11.03,11.11,11.0,11.05,1014396.0,9.4097,9.4779,9.3841,9.4268,1014396.0
2020-11-04 11:30:00,11.05,11.18,11.03,11.11,683900.0,9.4268,9.5377,9.4097,9.4779,683900.0
2020-11-04 12:00:00,11.11,11.16,11.05,11.08,811663.0,9.4779,9.5206,9.4268,9.4523,811663.0
2020-11-04 12:30:00,11.08,11.12,11.02,11.04,620497.0,9.4523,9.4865,9.4012,9.4182,620497.0
2020-11-04 13:00:00,11.04,11.07,11.0,11.05,487867.0,9.4182,9.4438,9.3841,9.4268,487867.0
2020-11-04 13:30:00,11.06,11.18,11.04,11.11,1404508.0,9.4353,9.5377,9.4182,9.4779,1404508.0
2020-11-04 14:00:00,11.12,11.13,11.06,11.08,1137773.0,9.4865,9.495,9.4353,9.4523,1137773.0
2020-11-04 14:30:00,11.09,11.11,11.02,11.06,862126.0,9.4609,9.4779,9.4012,9.4353,862126.0
2020-11-04 15:00:00,11.05,11.06,10.97,10.99,939998.0,9.4268,9.4353,9.3585,9.3756,939998.0
2020-11-04 15:30:00,10.99,11.03,10.95,10.99,2675598.0,9.3756,9.4097,9.3414,9.3756,2675598.0
2020-11-05 09:30:00,11.02,11.16,10.86,11.09,969602.0,9.4012,9.5206,9.2647,9.4609,969602.0
2020-11-05 10:00:00,11.08,11.3,11.02,11.15,776131.0,9.4523,9.64,9.4012,9.5121,776131.0
2020-11-05 10:30:00,11.15,11.17,11.05,11.07,628968.0,9.5121,9.5291,9.4268,9.4438,628968.0
2020-11-05 11:00:00,11.07,11.12,11.03,11.06,473386.0,9.4438,9.4865,9.4097,9.4353,473386.0
2020-11-05 11:30:00,11.06,11.13,11.05,11.05,296718.0,9.4353,9.495,9.4268,9.4268,296718.0
2020-11-05 12:00:00,11.06,11.1,11.01,11.03,247017.0,9.4353,9.4694,9.3926,9.4097,247017.0
2020-11-05 12:30:00,11.03,11.09,11.0,11.08,272276.0,9.4097,9.4609,9.3841,9.4523,272276.0
2020-11-05 13:00:00,11.09,11.13,11.06,11.06,155595.0,9.4609,9.495,9.4353,9.4353,155595.0
2020-11-05 13:30:00,11.07,11.16,11.05,11.12,440508.0,9.4438,9.5206,9.4268,9.4865,440508.0
2020-11-05 14:00:00,11.12,11.17,11.11,11.15,285825.0,9.4865,9.5291,9.4779,9.5121,285825.0
2020-11-05 14:30:00,11.14,11.16,11.07,11.08,432498.0,9.5035,9.5206,9.4438,9.4523,432498.0
2020-11-05 15:00:00,11.08,11.09,11.02,11.04,433694.0,9.4523,9.4609,9.4012,9.4182,433694.0
2020-11-05 15:30:00,11.04,11.06,10.93,10.93,2483468.0,9.4182,9.4353,9.3244,9.3244,2483468.0
2020-11-06 09:30:00,10.93,11.05,10.8,10.86,1303099.0,9.3244,9.4268,9.2135,9.2647,1303099.0
2020-11-06 10:00:00,10.85,10.9,10.81,10.83,764035.0,9.2561,9.2988,9.222,9.2391,764035.0
2020-11-06 10:30:00,10.84,10.86,10.7,10.71,900914.0,9.2476,9.2647,9.1282,9.1367,900914.0
2020-11-06 11:00:00,10.71,10.8,10.66,10.67,1193288.0,9.1367,9.2135,9.094,9.1026,1193288.0
2020-11-06 11:30:00,10.68,10.69,10.59,10.64,747965.0,9.1111,9.1196,9.0343,9.077,747965.0
2020-11-06 12:00:00,10.64,10.65,10.51,10.56,647526.0,9.077,9.0855,8.9661,9.0087,647526.0
2020-11-06 12:30:00,10.55,10.56,10.47,10.53,578584.0,9.0002,9.0087,8.932,8.9831,578584.0
2020-11-06 13:00:00,10.53,10.56,10.49,10.52,555853.0,8.9831,9.0087,8.949,8.9746,555853.0
2020-11-06 13:30:00,10.52,10.57,10.48,10.54,701461.0,8.9746,9.0173,8.9405,8.9917,701461.0
2020-11-06 14:00:00,10.54,10.56,10.51,10.53,419526.0,8.9917,9.0087,8.9661,8.9831,419526.0
2020-11-06 14:30:00,10.53,10.53,10.43,10.47,867673.0,8.9831,8.9831,8.8978,8.932,867673.0
2020-11-06 15:00:00,10.46,10.47,10.41,10.46,675928.0,8.9234,8.932,8.8808,8.9234,675928.0
2020-11-06 15:30:00,10.46,10.57,10.45,10.49,1599020.0,8.9234,9.0173,8.9149,8.949,1599020.0
2020-11-09 09:30:00,13.0,14.98,13.0,13.86,6396808.0,11.0903,12.7794,11.0903,11.824,6396808.0
2020-11-09 10:00:00,13.87,13.87,13.21,13.24,3298120.0,11.8325,11.8325,11.2694,11.295,3298120.0
2020-11-09 10:30:00,13.25,13.26,12.76,13.02,1688729.0,11.3036,11.3121,10.8856,11.1074,1688729.0
2020-11-09 11:00:00,13.03,13.05,12.85,12.89,790566.0,11.1159,11.133,10.9623,10.9965,790566.0
2020-11-09 11:30:00,12.9,13.14,12.81,13.12,796094.0,11.005,11.2097,10.9282,11.1927,796094.0
2020-11-09 12:00:00,13.12,13.28,13.08,13.28,778255.0,11.1927,11.3292,11.1585,11.3292,778255.0
2020-11-09 12:30:00,13.27,13.46,13.24,13.43,756747.0,11.3206,11.4827,11.295,11.4571,756747.0
2020-11-09 13:00:00,13.44,13.62,13.43,13.6,1093162.0,11.4657,11.6192,11.4571,11.6022,1093162.0
2020-11-09 13:30:00,13.6,13.65,13.55,13.65,610502.0,11.6022,11.6448,11.5595,11.6448,610502.0
2020-11-09 14:00:00,13.65,13.86,13.64,13.84,1507362.0,11.6448,11.824,11.6363,11.8069,1507362.0
2020-11-09 14:30:00,13.84,13.91,13.81,13.87,1072101.0,11.8069,11.8666,11.7813,11.8325,1072101.0
2020-11-09 15:00:00,13.88,13.92,13.72,13.74,1287875.0,11.841,11.8751,11.7045,11.7216,1287875.0
2020-11-09 15:30:00,13.74,13.78,13.6,13.64,3679992.0,11.7216,11.7557,11.6022,11.6363,3679992.0
2020-11-10 09:30:00,13.59,13.67,13.34,13.65,2885432.0,11.5936,11.6619,11.3804,11.6448,2885432.0
2020-11-10 10:00:00,13.64,13.77,13.55,13.71,1694087.0,11.6363,11.7472,11.5595,11.696,1694087.0
2020-11-10 10:30:00,13.72,13.72,13.54,13.61,1254457.0,11.7045,11.7045,11.551,11.6107,1254457.0
2020-11-10 11:00:00,13.6,13.66,13.6,13.61,605796.0,11.6022,11.6533,11.6022,11.6107,605796.0
2020-11-10 11:30:00,13.6,13.67,13.52,13.65,902323.0,11.6022,11.6619,11.5339,11.6448,902323.0
2020-11-10 12:00:00,13.65,13.66,13.59,13.6,650464.0,11.6448,11.6533,11.5936,11.6022,650464.0
2020-11-10 12:30:00,13.6,13.61,13.48,13.48,669143.0,11.6022,11.6107,11.4998,11.4998,669143.0
2020-11-10 13:00:00,13.49,13.49,13.28,13.3,695827.0,11.5083,11.5083,11.3292,11.3462,695827.0
2020-11-10 13:30:00,13.3,13.37,13.24,13.36,474837.0,11.3462,11.4059,11.295,11.3974,474837.0
2020-11-10 14:00:00,13.36,13.48,13.31,13.46,735056.0,11.3974,11.4998,11.3548,11.4827,735056.0
2020-11-10 14:30:00,13.46,13.49,13.39,13.43,621178.0,11.4827,11.5083,11.423,11.4571,621178.0
2020-11-10 15:00:00,13.43,13.46,13.39,13.43,708860.0,11.4571,11.4827,11.423,11.4571,708860.0
2020-11-10 15:30:00,13.44,13.44,13.33,13.39,1933606.0,11.4657,11.4657,11.3718,11.423,1933606.0
2020-11-11 09:30:00,13.18,13.37,12.8,12.84,904689.0,11.2439,11.4059,10.9197,10.9538,904689.0
2020-11-11 10:00:00,12.85,12.97,12.66,12.73,750290.0,10.9623,11.0647,10.8002,10.86,750290.0
2020-11-11 10:30:00,12.73,12.81,12.71,12.76,460963.0,10.86,10.9282,10.8429,10.8856,460963.0
2020-11-11 11:00:00,12.76,12.85,12.74,12.79,841820.0,10.8856,10.9623,10.8685,10.9111,841820.0
2020-11-11 11:30:00,12.79,12.81,12.7,12.7,451711.0,10.9111,10.9282,10.8344,10.8344,451711.0
2020-11-11 12:00:00,12.7,12.82,12.69,12.81,328200.0,10.8344,10.9367,10.8258,10.9282,328200.0
2020-11-11 12:30:00,12.81,12.89,12.79,12.86,270591.0,10.9282,10.9965,10.9111,10.9709,270591.0
2020-11-11 13:00:00,12.86,12.9,12.81,12.87,312246.0,10.9709,11.005,10.9282,10.9794,312246.0
2020-11-11 13:30:00,12.87,13.0,12.86,12.96,266784.0,10.9794,11.0903,10.9709,11.0562,266784.0
2020-11-11 14:00:00,12.96,12.99,12.9,12.91,294057.0,11.0562,11.0818,11.005,11.0135,294057.0
2020-11-11 14:30:00,12.91,12.93,12.8,12.85,585708.0,11.0135,11.0306,10.9197,10.9623,585708.0
2020-11-11 15:00:00,12.85,12.86,12.74,12.74,577923.0,10.9623,10.9709,10.8685,10.8685,577923.0
2020-11-11 15:30:00,12.74,12.86,12.69,12.81,1867640.0,10.8685,10.9709,10.8258,10.9282,1867640.0
2020-11-12 09:30:00,12.66,12.75,12.39,12.48,743993.0,10.8002,10.877,10.5699,10.6467,743993.0
2020-11-12 10:00:00,12.49,12.71,12.46,12.62,528114.0,10.6552,10.8429,10.6296,10.7661,528114.0
2020-11-12 10:30:00,12.62,12.64,12.57,12.63,758877.0,10.7661,10.7832,10.7235,10.7746,758877.0
2020-11-12 11:00:00,12.63,12.67,12.51,12.51,1367658.0,10.7746,10.8088,10.6723,10.6723,1367658.0
2020-11-12 11:30:00,12.51,12.58,12.49,12.57,749652.0,10.6723,10.732,10.6552,10.7235,749652.0
2020-11-12 12:00:00,12.57,12.57,12.48,12.49,584370.0,10.7235,10.7235,10.6467,10.6552,584370.0
2020-11-12 12:30:00,12.48,12.52,12.39,12.42,363239.0,10.6467,10.6808,10.5699,10.5955,363239.0
2020-11-12 13:00:00,12.42,12.46,12.34,12.38,339777.0,10.5955,10.6296,10.5273,10.5614,339777.0
2020-11-12 13:30:00,12.38,12.43,12.35,12.38,381316.0,10.5614,10.604,10.5358,10.5614,381316.0
2020-11-12 14:00:00,12.38,12.4,12.25,12.26,464504.0,10.5614,10.5784,10.4505,10.459,464504.0
2020-11-12 14:30:00,12.25,12.3,12.14,12.15,407479.0,10.4505,10.4931,10.3566,10.3652,407479.0
2020-11-12 15:00:00,12.15,12.15,12.07,12.08,837123.0,10.3652,10.3652,10.2969,10.3054,837123.0
2020-11-12 15:30:00,12.08,12.24,12.05,12.21,2674948.0,10.3054,10.4419,10.2799,10.4163,2674948.0
2020-11-13 09:30:00,12.32,12.55,12.27,12.48,437338.0,10.5102,10.7064,10.4675,10.6467,437338.0
2020-11-13 10:00:00,12.48,12.56,12.43,12.56,352778.0,10.6467,10.7149,10.604,10.7149,352778.0
2020-11-13 10:30:00,12.56,12.78,12.55,12.74,714050.0,10.7149,10.9026,10.7064,10.8685,714050.0
2020-11-13 11:00:00,12.74,12.83,12.71,12.81,347943.0,10.8685,10.9453,10.8429,10.9282,347943.0
2020-11-13 11:30:00,12.82,12.91,12.78,12.87,405638.0,10.9367,11.0135,10.9026,10.9794,405638.0
2020-11-13 12:00:00,12.87,12.99,12.84,12.88,649990.0,10.9794,11.0818,10.9538,10.9879,649990.0
2020-11-13 12:30:00,12.88,12.9,12.76,12.88,1399902.0,10.9879,11.005,10.8856,10.9879,1399902.0
2020-11-13 13:00:00,12.89,13.14,12.87,13.14,2630351.0,10.9965,11.2097,10.9794,11.2097,2630351.0
2020-11-13 13:30:00,13.14,13.26,13.08,13.23,973729.0,11.2097,11.3121,11.1585,11.2865,973729.0
2020-11-13 14:00:00,13.23,13.29,13.17,13.2,850604.0,11.2865,11.3377,11.2353,11.2609,850604.0
2020-11-13 14:30:00,13.2,13.25,13.16,13.24,651027.0,11.2609,11.3036,11.2268,11.295,651027.0
2020-11-13 15:00:00,13.24,13.28,13.23,13.27,637249.0,11.295,11.3292,11.2865,11.3206,637249.0
2020-11-13 15:30:00,13.27,13.28,13.23,13.25,2049757.0,11.3206,11.3292,11.2865,11.3036,2049757.0
2020-11-16 09:30:00,14.02,14.04,13.57,13.71,4486639.0,11.9605,11.9775,11.5766,11.696,4486639.0
2020-11-16 10:00:00,13.7,13.83,13.65,13.81,1269361.0,11.6875,11.7984,11.6448,11.7813,1269361.0
2020-11-16 10:30:00,13.81,13.86,13.69,13.79,602445.0,11.7813,11.824,11.6789,11.7642,602445.0
2020-11-16 11:00:00,13.8,13.83,13.69,13.83,674975.0,11.7728,11.7984,11.6789,11.7984,674975.0
2020-11-16 11:30:00,13.83,13.85,13.76,13.82,528259.0,11.7984,11.8154,11.7387,11.7898,528259.0
2020-11-16 12:00:00,13.83,13.88,13.75,13.76,756846.0,11.7984,11.841,11.7301,11.7387,756846.0
2020-11-16 12:30:00,13.76,13.77,13.59,13.6,246178.0,11.7387,11.7472,11.5936,11.6022,246178.0
2020-11-16 13:00:00,13.6,13.6,13.46,13.48,629248.0,11.6022,11.6022,11.4827,11.4998,629248.0
2020-11-16 13:30:00,13.48,13.55,13.42,13.43,461962.0,11.4998,11.5595,11.4486,11.4571,461962.0
2020-11-16 14:00:00,13.41,13.6,13.39,13.59,683651.0,11.4401,11.6022,11.423,11.5936,683651.0
2020-11-16 14:30:00,13.59,13.77,13.58,13.75,725117.0,11.5936,11.7472,11.5851,11.7301,725117.0
2020-11-16 15:00:00,13.75,13.76,13.66,13.72,1536417.0,11.7301,11.7387,11.6533,11.7045,1536417.0
2020-11-16 15:30:00,13.72,13.79,13.68,13.73,2493308.0,11.7045,11.7642,11.6704,11.7131,2493308.0
2020-11-17 09:30:00,13.43,13.57,13.15,13.45,525153.0,11.4571,11.5766,11.2183,11.4742,525153.0
2020-11-17 10:00:00,13.44,13.72,13.42,13.7,886565.0,11.4657,11.7045,11.4486,11.6875,886565.0
2020-11-17 10:30:00,13.7,13.93,13.64,13.88,1391527.0,11.6875,11.8837,11.6363,11.841,1391527.0
2020-11-17 11:00:00,13.88,13.93,13.82,13.85,870881.0,11.841,11.8837,11.7898,11.8154,870881.0
2020-11-17 11:30:00,13.85,13.88,13.75,13.79,870412.0,11.8154,11.841,11.7301,11.7642,870412.0
2020-11-17 12:00:00,13.79,13.9,13.75,13.88,2108927.0,11.7642,11.8581,11.7301,11.841,2108927.0
2020-11-17 12:30:00,13.88,14.01,13.84,14.0,828614.0,11.841,11.9519,11.8069,11.9434,828614.0
2020-11-17 13:00:00,14.0,14.05,13.94,14.01,1007581.0,11.9434,11.9861,11.8922,11.9519,1007581.0
2020-11-17 13:30:00,14.01,14.07,13.92,13.96,1272889.0,11.9519,12.0031,11.8751,11.9093,1272889.0
2020-11-17 14:00:00,13.97,14.02,13.94,14.01,2058194.0,11.9178,11.9605,11.8922,11.9519,2058194.0
2020-11-17 14:30:00,14.01,14.18,13.99,14.15,1626323.0,11.9519,12.097,11.9349,12.0714,1626323.0
2020-11-17 15:00:00,14.15,14.15,14.04,14.09,921503.0,12.0714,12.0714,11.9775,12.0202,921503.0
2020-11-17 15:30:00,14.09,14.17,14.07,14.14,1705439.0,12.0202,12.0884,12.0031,12.0628,1705439.0
2020-11-18 09:30:00,14.09,14.13,13.8,14.03,976696.0,12.0202,12.0543,11.7728,11.969,976696.0
2020-11-18 10:00:00,14.03,14.12,14.0,14.08,525197.0,11.969,12.0458,11.9434,12.0116,525197.0
2020-11-18 10:30:00,14.09,14.23,14.08,14.19,443480.0,12.0202,12.1396,12.0116,12.1055,443480.0
2020-11-18 11:00:00,14.18,14.32,14.17,14.31,659200.0,12.097,12.2164,12.0884,12.2079,659200.0
2020-11-18 11:30:00,14.31,14.38,14.29,14.37,970681.0,12.2079,12.2676,12.1908,12.259,970681.0
2020-11-18 12:00:00,14.37,14.38,14.31,14.32,462139.0,12.259,12.2676,12.2079,12.2164,462139.0
2020-11-18 12:30:00,14.32,14.33,14.28,14.29,254674.0,12.2164,12.2249,12.1823,12.1908,254674.0
2020-11-18 13:00:00,14.29,14.45,14.28,14.38,579370.0,12.1908,12.3273,12.1823,12.2676,579370.0
2020-11-18 13:30:00,14.38,14.42,14.33,14.36,478686.0,12.2676,12.3017,12.2249,12.2505,478686.0
2020-11-18 14:00:00,14.36,14.41,14.15,14.18,407418.0,12.2505,12.2932,12.0714,12.097,407418.0
2020-11-18 14:30:00,14.18,14.31,14.16,14.25,622777.0,12.097,12.2079,12.0799,12.1567,622777.0
2020-11-18 15:00:00,14.26,14.29,14.21,14.21,639277.0,12.1652,12.1908,12.1225,12.1225,639277.0
2020-11-18 15:30:00,14.21,14.26,14.1,14.15,1910133.0,12.1225,12.1652,12.0287,12.0714,1910133.0
2020-11-19 09:30:00,13.99,14.23,13.55,14.05,1286227.0,11.9349,12.1396,11.5595,11.9861,1286227.0
2020-11-19 10:00:00,14.05,14.16,14.04,14.12,1073521.0,11.9861,12.0799,11.9775,12.0458,1073521.0
2020-11-19 10:30:00,14.12,14.34,14.1,14.2,1253141.0,12.0458,12.2335,12.0287,12.114,1253141.0
2020-11-19 11:00:00,14.2,14.28,14.12,14.2,677529.0,12.114,12.1823,12.0458,12.114,677529.0
2020-11-19 11:30:00,14.2,14.31,14.2,14.23,596771.0,12.114,12.2079,12.114,12.1396,596771.0
2020-11-19 12:00:00,14.23,14.25,14.15,14.19,252774.0,12.1396,12.1567,12.0714,12.1055,252774.0
2020-11-19 12:30:00,14.19,14.25,14.17,14.24,280218.0,12.1055,12.1567,12.0884,12.1481,280218.0
2020-11-19 13:00:00,14.24,14.32,14.21,14.28,648686.0,12.1481,12.2164,12.1225,12.1823,648686.0
2020-11-19 13:30:00,14.29,14.29,14.18,14.18,383584.0,12.1908,12.1908,12.097,12.097,383584.0
2020-11-19 14:00:00,14.18,14.31,14.16,14.27,623515.0,12.097,12.2079,12.0799,12.1737,623515.0
2020-11-19 14:30:00,14.27,14.41,14.26,14.39,672126.0,12.1737,12.2932,12.1652,12.2761,672126.0
2020-11-19 15:00:00,14.39,14.46,14.37,14.38,986053.0,12.2761,12.3358,12.259,12.2676,986053.0
2020-11-19 15:30:00,14.39,14.5,14.38,14.46,2905596.0,12.2761,12.3699,12.2676,12.3358,2905596.0
2020-11-20 09:30:00,14.51,14.51,14.07,14.15,741758.0,12.3785,12.3785,12.0031,12.0714,741758.0
2020-11-20 10:00:00,14.15,14.27,14.14,14.24,512996.0,12.0714,12.1737,12.0628,12.1481,512996.0
2020-11-20 10:30:00,14.24,14.24,14.14,14.18,318840.0,12.1481,12.1481,12.0628,12.097,318840.0
2020-11-20 11:00:00,14.18,14.21,14.16,14.19,340243.0,12.097,12.1225,12.0799,12.1055,340243.0
2020-11-20 11:30:00,14.19,14.22,14.18,14.2,404907.0,12.1055,12.1311,12.097,12.114,404907.0
2020-11-20 12:00:00,14.2,14.24,14.18,14.2,211956.0,12.114,12.1481,12.097,12.114,211956.0
2020-11-20 12:30:00,14.2,14.26,14.18,14.25,379361.0,12.114,12.1652,12.097,12.1567,379361.0
2020-11-20 13:00:00,14.26,14.3,14.25,14.29,265710.0,12.1652,12.1993,12.1567,12.1908,265710.0
2020-11-20 13:30:00,14.29,14.37,14.25,14.25,467724.0,12.1908,12.259,12.1567,12.1567,467724.0
2020-11-20 14:00:00,14.25,14.26,14.08,14.1,825887.0,12.1567,12.1652,12.0116,12.0287,825887.0
2020-11-20 14:30:00,14.1,14.15,14.09,14.11,544041.0,12.0287,12.0714,12.0202,12.0372,544041.0
2020-11-20 15:00:00,14.12,14.13,13.98,14.03,512479.0,12.0458,12.0543,11.9263,11.969,512479.0
2020-11-20 15:30:00,14.03,14.19,13.99,14.16,1285791.0,11.969,12.1055,11.9349,12.0799,1285791.0
2020-11-23 09:30:00,14.39,14.46,14.18,14.4,527631.0,12.2761,12.3358,12.097,12.2846,527631.0
2020-11-23 10:00:00,14.4,14.6,14.39,14.53,313457.0,12.2846,12.4553,12.2761,12.3955,313457.0
2020-11-23 10:30:00,14.52,14.68,14.49,14.67,662081.0,12.387,12.5235,12.3614,12.515,662081.0
2020-11-23 11:00:00,14.67,14.71,14.62,14.67,353574.0,12.515,12.5491,12.4723,12.515,353574.0
2020-11-23 11:30:00,14.66,14.71,14.63,14.68,326778.0,12.5064,12.5491,12.4808,12.5235,326778.0
2020-11-23 12:00:00,14.68,14.7,14.61,14.66,197093.0,12.5235,12.5406,12.4638,12.5064,197093.0
2020-11-23 12:30:00,14.66,14.77,14.63,14.77,227277.0,12.5064,12.6003,12.4808,12.6003,227277.0
2020-11-23 13:00:00,14.76,14.8,14.74,14.78,252994.0,12.5918,12.6259,12.5747,12.6088,252994.0
2020-11-23 13:30:00,14.79,14.82,14.77,14.82,203944.0,12.6173,12.6429,12.6003,12.6429,203944.0
2020-11-23 14:00:00,14.82,14.91,14.8,14.9,689850.0,12.6429,12.7197,12.6259,12.7112,689850.0
2020-11-23 14:30:00,14.9,14.9,14.81,14.85,1051840.0,12.7112,12.7112,12.6344,12.6685,1051840.0
2020-11-23 15:00:00,14.85,14.85,14.72,14.73,763544.0,12.6685,12.6685,12.5576,12.5662,763544.0
2020-11-23 15:30:00,14.73,14.75,14.61,14.7,2074067.0,12.5662,12.5832,12.4638,12.5406,2074067.0
2020-11-24 09:30:00,14.9,15.17,14.76,15.07,1838055.0,12.7112,12.9415,12.5918,12.8562,1838055.0
2020-11-24 10:00:00,15.07,15.13,14.97,15.03,1284654.0,12.8562,12.9074,12.7709,12.8221,1284654.0
2020-11-24 10:30:00,15.03,15.04,14.79,14.92,1702048.0,12.8221,12.8306,12.6173,12.7282,1702048.0
2020-11-24 11:00:00,14.92,14.98,14.82,14.84,1073025.0,12.7282,12.7794,12.6429,12.66,1073025.0
2020-11-24 11:30:00,14.84,14.89,14.79,14.8,558343.0,12.66,12.7027,12.6173,12.6259,558343.0
2020-11-24 12:00:00,14.8,14.87,14.78,14.85,570176.0,12.6259,12.6856,12.6088,12.6685,570176.0
2020-11-24 12:30:00,14.85,14.88,14.75,14.78,457651.0,12.6685,12.6941,12.5832,12.6088,457651.0
2020-11-24 13:00:00,14.78,14.86,14.75,14.78,371036.0,12.6088,12.6771,12.5832,12.6088,371036.0
2020-11-24 13:30:00,14.78,14.81,14.73,14.81,327652.0,12.6088,12.6344,12.5662,12.6344,327652.0
2020-11-24 14:00:00,14.81,14.85,14.78,14.79,446921.0,12.6344,12.6685,12.6088,12.6173,446921.0
2020-11-24 14:30:00,14.79,14.84,14.77,14.83,626971.0,12.6173,12.66,12.6003,12.6515,626971.0
2020-11-24 15:00:00,14.83,14.86,14.81,14.84,409952.0,12.6515,12.6771,12.6344,12.66,409952.0
2020-11-24 15:30:00,14.84,14.85,14.75,14.84,2264588.0,12.66,12.6685,12.5832,12.66,2264588.0
2020-11-25 09:30:00,14.51,14.63,14.38,14.52,664362.0,12.3785,12.4808,12.2676,12.387,664362.0
2020-11-25 10:00:00,14.52,14.54,14.42,14.53,313839.0,12.387,12.4041,12.3017,12.3955,313839.0
2020-11-25 10:30:00,14.53,14.55,14.39,14.4,386839.0,12.3955,12.4126,12.2761,12.2846,386839.0
2020-11-25 11:00:00,14.4,14.43,14.33,14.37,309378.0,12.2846,12.3102,12.2249,12.259,309378.0
2020-11-25 11:30:00,14.37,14.55,14.35,14.55,580344.0,12.259,12.4126,12.242,12.4126,580344.0
2020-11-25 12:00:00,14.55,14.57,14.5,14.5,187167.0,12.4126,12.4297,12.3699,12.3699,187167.0
2020-11-25 12:30:00,14.5,14.61,14.47,14.6,239342.0,12.3699,12.4638,12.3444,12.4553,239342.0
2020-11-25 13:00:00,14.6,14.64,14.55,14.64,263786.0,12.4553,12.4894,12.4126,12.4894,263786.0
2020-11-25 13:30:00,14.64,14.71,14.62,14.69,312309.0,12.4894,12.5491,12.4723,12.532,312309.0
2020-11-25 14:00:00,14.69,14.75,14.65,14.74,395375.0,12.532,12.5832,12.4979,12.5747,395375.0
2020-11-25 14:30:00,14.74,14.76,14.7,14.75,299246.0,12.5747,12.5918,12.5406,12.5832,299246.0
2020-11-25 15:00:00,14.75,14.79,14.69,14.7,385440.0,12.5832,12.6173,12.532,12.5406,385440.0
2020-11-25 15:30:00,14.7,14.75,14.67,14.73,1064796.0,12.5406,12.5832,12.515,12.5662,1064796.0
2020-11-27 09:30:00,14.52,14.74,14.48,14.49,434653.0,12.387,12.5747,12.3529,12.3614,434653.0
2020-11-27 10:00:00,14.49,14.52,14.44,14.51,277249.0,12.3614,12.387,12.3188,12.3785,277249.0
2020-11-27 10:30:00,14.51,14.58,14.47,14.56,238299.0,12.3785,12.4382,12.3444,12.4211,238299.0
2020-11-27 11:00:00,14.56,14.57,14.41,14.43,249219.0,12.4211,12.4297,12.2932,12.3102,249219.0
2020-11-27 11:30:00,14.43,14.54,14.37,14.51,291703.0,12.3102,12.4041,12.259,12.3785,291703.0
2020-11-27 12:00:00,14.51,14.56,14.47,14.53,283757.0,12.3785,12.4211,12.3444,12.3955,283757.0
2020-11-27 12:30:00,14.53,14.62,14.52,14.62,603117.0,12.3955,12.4723,12.387,12.4723,603117.0
2020-11-30 09:30:00,14.57,14.57,14.25,14.45,553641.0,12.4297,12.4297,12.1567,12.3273,553641.0
2020-11-30 10:00:00,14.44,14.48,14.14,14.19,668769.0,12.3188,12.3529,12.0628,12.1055,668769.0
2020-11-30 10:30:00,14.18,14.23,14.09,14.21,658929.0,12.097,12.1396,12.0202,12.1225,658929.0
2020-11-30 11:00:00,14.22,14.36,14.17,14.25,557005.0,12.1311,12.2505,12.0884,12.1567,557005.0
2020-11-30 11:30:00,14.24,14.3,14.21,14.28,216347.0,12.1481,12.1993,12.1225,12.1823,216347.0
2020-11-30 12:00:00,14.28,14.31,14.2,14.28,264152.0,12.1823,12.2079,12.114,12.1823,264152.0
2020-11-30 12:30:00,14.28,14.31,14.24,14.29,242986.0,12.1823,12.2079,12.1481,12.1908,242986.0
2020-11-30 13:00:00,14.29,14.33,14.27,14.3,251629.0,12.1908,12.2249,12.1737,12.1993,251629.0
2020-11-30 13:30:00,14.3,14.31,14.28,14.29,196040.0,12.1993,12.2079,12.1823,12.1908,196040.0
2020-11-30 14:00:00,14.29,14.3,14.24,14.28,400719.0,12.1908,12.1993,12.1481,12.1823,400719.0
2020-11-30 14:30:00,14.28,14.29,14.22,14.28,547193.0,12.1823,12.1908,12.1311,12.1823,547193.0
2020-11-30 15:00:00,14.29,14.31,14.13,14.14,513705.0,12.1908,12.2079,12.0543,12.0628,513705.0
2020-11-30 15:30:00,14.14,14.15,13.99,14.04,1647808.0,12.0628,12.0714,11.9349,11.9775,1647808.0
2020-12-01 09:30:00,14.4,14.55,14.31,14.47,573589.0,12.2846,12.4126,12.2079,12.3444,573589.0
2020-12-01 10:00:00,14.48,14.51,14.31,14.43,279805.0,12.3529,12.3785,12.2079,12.3102,279805.0
2020-12-01 10:30:00,14.43,14.56,14.4,14.54,322754.0,12.3102,12.4211,12.2846,12.4041,322754.0
2020-12-01 11:00:00,14.55,14.58,14.48,14.51,215960.0,12.4126,12.4382,12.3529,12.3785,215960.0
2020-12-01 11:30:00,14.5,14.53,14.35,14.36,254135.0,12.3699,12.3955,12.242,12.2505,254135.0
2020-12-01 12:00:00,14.35,14.43,14.35,14.42,171292.0,12.242,12.3102,12.242,12.3017,171292.0
2020-12-01 12:30:00,14.41,14.44,14.34,14.36,289483.0,12.2932,12.3188,12.2335,12.2505,289483.0
2020-12-01 13:00:00,14.37,14.41,14.35,14.39,228801.0,12.259,12.2932,12.242,12.2761,228801.0
2020-12-01 13:30:00,14.39,14.42,14.35,14.38,227113.0,12.2761,12.3017,12.242,12.2676,227113.0
2020-12-01 14:00:00,14.38,14.42,14.34,14.42,275516.0,12.2676,12.3017,12.2335,12.3017,275516.0
2020-12-01 14:30:00,14.42,14.45,14.37,14.39,361527.0,12.3017,12.3273,12.259,12.2761,361527.0
2020-12-01 15:00:00,14.39,14.51,14.37,14.49,804810.0,12.2761,12.3785,12.259,12.3614,804810.0
2020-12-01 15:30:00,14.49,14.56,14.46,14.51,2021583.0,12.3614,12.4211,12.3358,12.3785,2021583.0
2020-12-02 09:30:00,14.08,14.57,14.08,14.57,651223.0,12.0116,12.4297,12.0116,12.4297,651223.0
2020-12-02 10:00:00,14.57,14.73,14.56,14.71,340315.0,12.4297,12.5662,12.4211,12.5491,340315.0
2020-12-02 10:30:00,14.72,14.83,14.68,14.81,582399.0,12.5576,12.6515,12.5235,12.6344,582399.0
2020-12-02 11:00:00,14.81,14.87,14.72,14.73,649339.0,12.6344,12.6856,12.5576,12.5662,649339.0
2020-12-02 11:30:00,14.74,14.86,14.71,14.79,208257.0,12.5747,12.6771,12.5491,12.6173,208257.0
2020-12-02 12:00:00,14.79,14.82,14.76,14.79,405878.0,12.6173,12.6429,12.5918,12.6173,405878.0
2020-12-02 12:30:00,14.78,14.87,14.78,14.82,258281.0,12.6088,12.6856,12.6088,12.6429,258281.0
2020-12-02 13:00:00,14.82,14.85,14.79,14.83,235420.0,12.6429,12.6685,12.6173,12.6515,235420.0
2020-12-02 13:30:00,14.84,14.85,14.75,14.79,389165.0,12.66,12.6685,12.5832,12.6173,389165.0
2020-12-02 14:00:00,14.79,14.92,14.79,14.91,414869.0,12.6173,12.7282,12.6173,12.7197,414869.0
2020-12-02 14:30:00,14.9,14.95,14.88,14.9,441663.0,12.7112,12.7538,12.6941,12.7112,441663.0
2020-12-02 15:00:00,14.9,14.94,14.88,14.89,521957.0,12.7112,12.7453,12.6941,12.7027,521957.0
2020-12-02 15:30:00,14.88,14.93,14.82,14.9,2081018.0,12.6941,12.7368,12.6429,12.7112,2081018.0
2020-12-03 09:30:00,15.04,15.18,14.83,15.02,603308.0,12.8306,12.9501,12.6515,12.8136,603308.0
2020-12-03 10:00:00,15.02,15.12,15.01,15.1,493513.0,12.8136,12.8989,12.805,12.8818,493513.0
2020-12-03 10:30:00,15.1,15.13,15.02,15.06,1039348.0,12.8818,12.9074,12.8136,12.8477,1039348.0
2020-12-03 11:00:00,15.06,15.21,15.04,15.19,545869.0,12.8477,12.9756,12.8306,12.9586,545869.0
2020-12-03 11:30:00,15.19,15.24,15.13,15.18,502967.0,12.9586,13.0012,12.9074,12.9501,502967.0
2020-12-03 12:00:00,15.18,15.23,15.16,15.22,243330.0,12.9501,12.9927,12.933,12.9842,243330.0
2020-12-03 12:30:00,15.21,15.23,15.15,15.17,207415.0,12.9756,12.9927,12.9245,12.9415,207415.0
2020-12-03 13:00:00,15.17,15.19,15.08,15.12,262353.0,12.9415,12.9586,12.8647,12.8989,262353.0
2020-12-03 13:30:00,15.11,15.13,15.0,15.02,239924.0,12.8903,12.9074,12.7965,12.8136,239924.0
2020-12-03 14:00:00,15.02,15.09,15.01,15.07,216621.0,12.8136,12.8733,12.805,12.8562,216621.0
2020-12-03 14:30:00,15.06,15.12,15.05,15.11,173534.0,12.8477,12.8989,12.8392,12.8903,173534.0
2020-12-03 15:00:00,15.11,15.19,15.1,15.19,397397.0,12.8903,12.9586,12.8818,12.9586,397397.0
2020-12-03 15:30:00,15.19,15.22,15.01,15.11,1615659.0,12.9586,12.9842,12.805,12.8903,1615659.0
2020-12-04 09:30:00,15.25,15.43,15.17,15.37,645567.0,13.0098,13.1633,12.9415,13.1121,645567.0
2020-12-04 10:00:00,15.37,15.42,15.23,15.41,611846.0,13.1121,13.1548,12.9927,13.1463,611846.0
2020-12-04 10:30:00,15.41,15.55,15.4,15.54,639760.0,13.1463,13.2657,13.1377,13.2572,639760.0
2020-12-04 11:00:00,15.53,15.55,15.48,15.54,339260.0,13.2486,13.2657,13.206,13.2572,339260.0
2020-12-04 11:30:00,15.54,15.56,15.45,15.54,567141.0,13.2572,13.2742,13.1804,13.2572,567141.0
2020-12-04 12:00:00,15.54,15.64,15.51,15.63,387423.0,13.2572,13.3425,13.2316,13.3339,387423.0
2020-12-04 12:30:00,15.63,15.71,15.61,15.67,366616.0,13.3339,13.4022,13.3169,13.3681,366616.0
2020-12-04 13:00:00,15.67,15.71,15.64,15.69,532209.0,13.3681,13.4022,13.3425,13.3851,532209.0
2020-12-04 13:30:00,15.69,15.74,15.67,15.68,246373.0,13.3851,13.4278,13.3681,13.3766,246373.0
2020-12-04 14:00:00,15.68,15.7,15.61,15.61,361412.0,13.3766,13.3937,13.3169,13.3169,361412.0
2020-12-04 14:30:00,15.62,15.68,15.57,15.67,383987.0,13.3254,13.3766,13.2828,13.3681,383987.0
2020-12-04 15:00:00,15.67,15.69,15.62,15.63,398537.0,13.3681,13.3851,13.3254,13.3339,398537.0
2020-12-04 15:30:00,15.63,15.7,15.61,15.65,1420068.0,13.3339,13.3937,13.3169,13.351,1420068.0
2020-12-07 09:30:00,15.5,15.58,15.07,15.11,383434.0,13.223,13.2913,12.8562,12.8903,383434.0
2020-12-07 10:00:00,15.11,15.13,15.03,15.06,288502.0,12.8903,12.9074,12.8221,12.8477,288502.0
2020-12-07 10:30:00,15.06,15.13,15.04,15.13,243716.0,12.8477,12.9074,12.8306,12.9074,243716.0
2020-12-07 11:00:00,15.13,15.2,15.12,15.17,222551.0,12.9074,12.9671,12.8989,12.9415,222551.0
2020-12-07 11:30:00,15.18,15.21,15.13,15.15,279047.0,12.9501,12.9756,12.9074,12.9245,279047.0
2020-12-07 12:00:00,15.15,15.16,15.1,15.1,173782.0,12.9245,12.933,12.8818,12.8818,173782.0
2020-12-07 12:30:00,15.1,15.2,15.1,15.19,307012.0,12.8818,12.9671,12.8818,12.9586,307012.0
2020-12-07 13:00:00,15.18,15.19,15.11,15.16,156547.0,12.9501,12.9586,12.8903,12.933,156547.0
2020-12-07 13:30:00,15.16,15.22,15.1,15.11,175092.0,12.933,12.9842,12.8818,12.8903,175092.0
2020-12-07 14:00:00,15.11,15.19,15.09,15.19,101774.0,12.8903,12.9586,12.8733,12.9586,101774.0
2020-12-07 14:30:00,15.19,15.21,15.16,15.19,115856.0,12.9586,12.9756,12.933,12.9586,115856.0
2020-12-07 15:00:00,15.19,15.19,15.13,15.17,153214.0,12.9586,12.9586,12.9074,12.9415,153214.0
2020-12-07 15:30:00,15.17,15.18,15.11,15.17,690391.0,12.9415,12.9501,12.8903,12.9415,690391.0
2020-12-08 09:30:00,15.1,15.28,14.92,15.17,396847.0,12.8818,13.0354,12.7282,12.9415,396847.0
2020-12-08 10:00:00,15.16,15.19,15.1,15.18,309599.0,12.933,12.9586,12.8818,12.9501,309599.0
2020-12-08 10:30:00,15.18,15.21,15.14,15.2,68701.0,12.9501,12.9756,12.9159,12.9671,68701.0
2020-12-08 11:00:00,15.21,15.29,15.19,15.25,186613.0,12.9756,13.0439,12.9586,13.0098,186613.0
2020-12-08 11:30:00,15.25,15.27,15.2,15.21,88288.0,13.0098,13.0268,12.9671,12.9756,88288.0
2020-12-08 12:00:00,15.2,15.22,15.16,15.19,386003.0,12.9671,12.9842,12.933,12.9586,386003.0
2020-12-08 12:30:00,15.2,15.21,15.15,15.17,87148.0,12.9671,12.9756,12.9245,12.9415,87148.0
2020-12-08 13:00:00,15.17,15.19,15.12,15.15,109802.0,12.9415,12.9586,12.8989,12.9245,109802.0
2020-12-08 13:30:00,15.16,15.19,15.13,15.14,92684.0,12.933,12.9586,12.9074,12.9159,92684.0
2020-12-08 14:00:00,15.13,15.24,15.12,15.22,136087.0,12.9074,13.0012,12.8989,12.9842,136087.0
2020-12-08 14:30:00,15.21,15.23,15.16,15.17,124565.0,12.9756,12.9927,12.933,12.9415,124565.0
2020-12-08 15:00:00,15.17,15.17,15.12,15.15,82410.0,12.9415,12.9415,12.8989,12.9245,82410.0
2020-12-08 15:30:00,15.14,15.16,15.11,15.15,594729.0,12.9159,12.933,12.8903,12.9245,594729.0
2020-12-09 09:30:00,15.37,15.37,15.14,15.21,297921.0,13.1121,13.1121,12.9159,12.9756,297921.0
2020-12-09 10:00:00,15.2,15.27,15.14,15.25,425182.0,12.9671,13.0268,12.9159,13.0098,425182.0
2020-12-09 10:30:00,15.24,15.27,15.14,15.18,382056.0,13.0012,13.0268,12.9159,12.9501,382056.0
2020-12-09 11:00:00,15.17,15.2,15.13,15.13,160764.0,12.9415,12.9671,12.9074,12.9074,160764.0
2020-12-09 11:30:00,15.13,15.22,15.09,15.2,278717.0,12.9074,12.9842,12.8733,12.9671,278717.0
2020-12-09 12:00:00,15.21,15.24,15.19,15.22,162664.0,12.9756,13.0012,12.9586,12.9842,162664.0
2020-12-09 12:30:00,15.22,15.27,15.12,15.27,750593.0,12.9842,13.0268,12.8989,13.0268,750593.0
2020-12-09 13:00:00,15.26,15.27,15.14,15.16,332574.0,13.0183,13.0268,12.9159,12.933,332574.0
2020-12-09 13:30:00,15.15,15.15,15.0,15.01,181182.0,12.9245,12.9245,12.7965,12.805,181182.0
2020-12-09 14:00:00,15.0,15.21,15.0,15.2,260250.0,12.7965,12.9756,12.7965,12.9671,260250.0
2020-12-09 14:30:00,15.19,15.23,15.13,15.23,342699.0,12.9586,12.9927,12.9074,12.9927,342699.0
2020-12-09 15:00:00,15.23,15.27,15.17,15.21,363566.0,12.9927,13.0268,12.9415,12.9756,363566.0
2020-12-09 15:30:00,15.2,15.31,15.17,15.17,1497425.0,12.9671,13.061,12.9415,12.9415,1497425.0
2020-12-10 09:30:00,14.43,14.97,14.4,14.66,847269.0,12.3102,12.7709,12.2846,12.5064,847269.0
2020-12-10 10:00:00,14.67,14.72,14.62,14.69,438071.0,12.515,12.5576,12.4723,12.532,438071.0
2020-12-10 10:30:00,14.69,14.74,14.62,14.69,492611.0,12.532,12.5747,12.4723,12.532,492611.0
2020-12-10 11:00:00,14.7,14.77,14.66,14.69,272639.0,12.5406,12.6003,12.5064,12.532,272639.0
2020-12-10 11:30:00,14.68,14.69,14.57,14.65,474098.0,12.5235,12.532,12.4297,12.4979,474098.0
2020-12-10 12:00:00,14.65,14.71,14.64,14.67,302260.0,12.4979,12.5491,12.4894,12.515,302260.0
2020-12-10 12:30:00,14.67,14.7,14.64,14.67,245905.0,12.515,12.5406,12.4894,12.515,245905.0
2020-12-10 13:00:00,14.66,14.84,14.62,14.84,334212.0,12.5064,12.66,12.4723,12.66,334212.0
2020-12-10 13:30:00,14.83,14.84,14.76,14.78,338613.0,12.6515,12.66,12.5918,12.6088,338613.0
2020-12-10 14:00:00,14.77,14.82,14.75,14.79,335959.0,12.6003,12.6429,12.5832,12.6173,335959.0
2020-12-10 14:30:00,14.78,14.94,14.77,14.89,401187.0,12.6088,12.7453,12.6003,12.7027,401187.0
2020-12-10 15:00:00,14.89,14.93,14.87,14.9,876718.0,12.7027,12.7368,12.6856,12.7112,876718.0
2020-12-10 15:30:00,14.9,14.91,14.82,14.83,1352168.0,12.7112,12.7197,12.6429,12.6515,1352168.0
2020-12-11 09:30:00,14.71,14.85,14.71,14.77,553136.0,12.5491,12.6685,12.5491,12.6003,553136.0
2020-12-11 10:00:00,14.77,14.82,14.71,14.71,427192.0,12.6003,12.6429,12.5491,12.5491,427192.0
2020-12-11 10:30:00,14.71,14.75,14.61,14.7,441239.0,12.5491,12.5832,12.4638,12.5406,441239.0
2020-12-11 11:00:00,14.69,14.72,14.59,14.65,277216.0,12.532,12.5576,12.4467,12.4979,277216.0
2020-12-11 11:30:00,14.65,14.66,14.52,14.58,382294.0,12.4979,12.5064,12.387,12.4382,382294.0
2020-12-11 12:00:00,14.58,14.6,14.46,14.5,300662.0,12.4382,12.4553,12.3358,12.3699,300662.0
2020-12-11 12:30:00,14.49,14.57,14.45,14.57,262324.0,12.3614,12.4297,12.3273,12.4297,262324.0
2020-12-11 13:00:00,14.57,14.57,14.52,14.55,253049.0,12.4297,12.4297,12.387,12.4126,253049.0
2020-12-11 13:30:00,14.56,14.58,14.51,14.54,529250.0,12.4211,12.4382,12.3785,12.4041,529250.0
2020-12-11 14:00:00,14.54,14.59,14.53,14.54,229618.0,12.4041,12.4467,12.3955,12.4041,229618.0
2020-12-11 14:30:00,14.55,14.58,14.52,14.53,280457.0,12.4126,12.4382,12.387,12.3955,280457.0
2020-12-11 15:00:00,14.53,14.53,14.45,14.45,365540.0,12.3955,12.3955,12.3273,12.3273,365540.0
2020-12-11 15:30:00,14.45,14.53,14.44,14.51,1320526.0,12.3273,12.3955,12.3188,12.3785,1320526.0
2020-12-14 09:30:00,14.67,14.83,14.42,14.44,509765.0,12.515,12.6515,12.3017,12.3188,509765.0
2020-12-14 10:00:00,14.44,14.47,14.33,14.43,374398.0,12.3188,12.3444,12.2249,12.3102,374398.0
2020-12-14 10:30:00,14.44,14.44,14.26,14.26,229006.0,12.3188,12.3188,12.1652,12.1652,229006.0
2020-12-14 11:00:00,14.27,14.32,14.18,14.19,521865.0,12.1737,12.2164,12.097,12.1055,521865.0
2020-12-14 11:30:00,14.19,14.22,14.14,14.18,294188.0,12.1055,12.1311,12.0628,12.097,294188.0
2020-12-14 12:00:00,14.18,14.22,14.13,14.22,180774.0,12.097,12.1311,12.0543,12.1311,180774.0
2020-12-14 12:30:00,14.23,14.25,14.19,14.21,153664.0,12.1396,12.1567,12.1055,12.1225,153664.0
2020-12-14 13:00:00,14.21,14.23,14.17,14.17,142018.0,12.1225,12.1396,12.0884,12.0884,142018.0
2020-12-14 13:30:00,14.17,14.25,14.13,14.13,173356.0,12.0884,12.1567,12.0543,12.0543,173356.0
2020-12-14 14:00:00,14.14,14.15,14.08,14.15,234093.0,12.0628,12.0714,12.0116,12.0714,234093.0
2020-12-14 14:30:00,14.14,14.14,14.05,14.13,359643.0,12.0628,12.0628,11.9861,12.0543,359643.0
2020-12-14 15:00:00,14.12,14.13,14.06,14.09,347674.0,12.0458,12.0543,11.9946,12.0202,347674.0
2020-12-14 15:30:00,14.09,14.12,14.02,14.03,1546839.0,12.0202,12.0458,11.9605,11.969,1546839.0
2020-12-15 09:30:00,14.42,14.51,13.99,14.02,650946.0,12.3017,12.3785,11.9349,11.9605,650946.0
2020-12-15 10:00:00,14.02,14.13,13.99,14.08,679068.0,11.9605,12.0543,11.9349,12.0116,679068.0
2020-12-15 10:30:00,14.08,14.25,14.06,14.24,233148.0,12.0116,12.1567,11.9946,12.1481,233148.0
2020-12-15 11:00:00,14.23,14.26,14.13,14.2,339905.0,12.1396,12.1652,12.0543,12.114,339905.0
2020-12-15 11:30:00,14.19,14.25,14.17,14.2,224917.0,12.1055,12.1567,12.0884,12.114,224917.0
2020-12-15 12:00:00,14.21,14.24,14.15,14.16,188799.0,12.1225,12.1481,12.0714,12.0799,188799.0
2020-12-15 12:30:00,14.16,14.29,14.16,14.28,141016.0,12.0799,12.1908,12.0799,12.1823,141016.0
2020-12-15 13:00:00,14.28,14.33,14.25,14.28,192908.0,12.1823,12.2249,12.1567,12.1823,192908.0
2020-12-15 13:30:00,14.28,14.39,14.28,14.37,361032.0,12.1823,12.2761,12.1823,12.259,361032.0
2020-12-15 14:00:00,14.36,14.4,14.32,14.37,243833.0,12.2505,12.2846,12.2164,12.259,243833.0
2020-12-15 14:30:00,14.37,14.44,14.36,14.43,403277.0,12.259,12.3188,12.2505,12.3102,403277.0
2020-12-15 15:00:00,14.43,14.45,14.36,14.39,311110.0,12.3102,12.3273,12.2505,12.2761,311110.0
2020-12-15 15:30:00,14.39,14.53,14.36,14.51,1308822.0,12.2761,12.3955,12.2505,12.3785,1308822.0
2020-12-16 09:30:00,14.46,14.59,14.36,14.49,724451.0,12.3358,12.4467,12.2505,12.3614,724451.0
2020-12-16 10:00:00,14.5,14.52,14.31,14.32,576984.0,12.3699,12.387,12.2079,12.2164,576984.0
2020-12-16 10:30:00,14.32,14.36,14.25,14.29,526523.0,12.2164,12.2505,12.1567,12.1908,526523.0
2020-12-16 11:00:00,14.29,14.35,14.22,14.35,328489.0,12.1908,12.242,12.1311,12.242,328489.0
2020-12-16 11:30:00,14.35,14.38,14.31,14.36,207643.0,12.242,12.2676,12.2079,12.2505,207643.0
2020-12-16 12:00:00,14.36,14.37,14.3,14.31,180993.0,12.2505,12.259,12.1993,12.2079,180993.0
2020-12-16 12:30:00,14.31,14.36,14.3,14.31,214044.0,12.2079,12.2505,12.1993,12.2079,214044.0
2020-12-16 13:00:00,14.32,14.35,14.28,14.35,305126.0,12.2164,12.242,12.1823,12.242,305126.0
2020-12-16 13:30:00,14.34,14.44,14.34,14.41,274351.0,12.2335,12.3188,12.2335,12.2932,274351.0
2020-12-16 14:00:00,14.41,14.46,14.39,14.43,245709.0,12.2932,12.3358,12.2761,12.3102,245709.0
2020-12-16 14:30:00,14.42,14.49,14.4,14.44,229362.0,12.3017,12.3614,12.2846,12.3188,229362.0
2020-12-16 15:00:00,14.44,14.46,14.4,14.45,239138.0,12.3188,12.3358,12.2846,12.3273,239138.0
2020-12-16 15:30:00,14.45,14.46,14.39,14.41,712540.0,12.3273,12.3358,12.2761,12.2932,712540.0
2020-12-17 09:30:00,14.5,14.55,14.08,14.15,562051.0,12.3699,12.4126,12.0116,12.0714,562051.0
2020-12-17 10:00:00,14.15,14.18,14.06,14.14,320283.0,12.0714,12.097,11.9946,12.0628,320283.0
2020-12-17 10:30:00,14.13,14.15,13.98,14.05,474459.0,12.0543,12.0714,11.9263,11.9861,474459.0
2020-12-17 11:00:00,14.04,14.09,13.97,14.06,470862.0,11.9775,12.0202,11.9178,11.9946,470862.0
2020-12-17 11:30:00,14.05,14.09,14.01,14.09,286486.0,11.9861,12.0202,11.9519,12.0202,286486.0
2020-12-17 12:00:00,14.09,14.15,14.04,14.15,486288.0,12.0202,12.0714,11.9775,12.0714,486288.0
2020-12-17 12:30:00,14.15,14.15,14.11,14.13,230703.0,12.0714,12.0714,12.0372,12.0543,230703.0
2020-12-17 13:00:00,14.12,14.21,14.11,14.19,389603.0,12.0458,12.1225,12.0372,12.1055,389603.0
2020-12-17 13:30:00,14.2,14.21,14.17,14.2,246465.0,12.114,12.1225,12.0884,12.114,246465.0
2020-12-17 14:00:00,14.19,14.26,14.17,14.26,596784.0,12.1055,12.1652,12.0884,12.1652,596784.0
2020-12-17 14:30:00,14.26,14.26,14.22,14.24,201330.0,12.1652,12.1652,12.1311,12.1481,201330.0
2020-12-17 15:00:00,14.24,14.27,14.18,14.23,356115.0,12.1481,12.1737,12.097,12.1396,356115.0
2020-12-17 15:30:00,14.24,14.3,14.19,14.3,1384616.0,12.1481,12.1993,12.1055,12.1993,1384616.0
2020-12-18 09:30:00,14.21,14.23,14.03,14.13,1172033.0,12.1225,12.1396,11.969,12.0543,1172033.0
2020-12-18 10:00:00,14.12,14.24,14.09,14.2,540026.0,12.0458,12.1481,12.0202,12.114,540026.0
2020-12-18 10:30:00,14.2,14.23,14.13,14.16,717091.0,12.114,12.1396,12.0543,12.0799,717091.0
2020-12-18 11:00:00,14.16,14.2,14.07,14.1,279711.0,12.0799,12.114,12.0031,12.0287,279711.0
2020-12-18 11:30:00,14.1,14.1,13.99,14.03,175015.0,12.0287,12.0287,11.9349,11.969,175015.0
2020-12-18 12:00:00,14.03,14.12,14.01,14.01,551954.0,11.969,12.0458,11.9519,11.9519,551954.0
2020-12-18 12:30:00,14.01,14.06,13.99,14.04,251249.0,11.9519,11.9946,11.9349,11.9775,251249.0
2020-12-18 13:00:00,14.03,14.05,13.98,14.01,255771.0,11.969,11.9861,11.9263,11.9519,255771.0
2020-12-18 13:30:00,14.0,14.05,13.97,14.03,346622.0,11.9434,11.9861,11.9178,11.969,346622.0
2020-12-18 14:00:00,14.03,14.07,13.98,14.06,473941.0,11.969,12.0031,11.9263,11.9946,473941.0
2020-12-18 14:30:00,14.06,14.06,13.99,14.01,463128.0,11.9946,11.9946,11.9349,11.9519,463128.0
2020-12-18 15:00:00,14.01,14.05,13.95,13.96,1153302.0,11.9519,11.9861,11.9007,11.9093,1153302.0
2020-12-18 15:30:00,13.96,14.21,13.92,14.13,2859301.0,11.9093,12.1225,11.8751,12.0543,2859301.0
2020-12-21 09:30:00,13.86,14.17,13.68,13.99,1195970.0,11.824,12.0884,11.6704,11.9349,1195970.0
2020-12-21 10:00:00,13.99,14.0,13.62,13.67,1408343.0,11.9349,11.9434,11.6192,11.6619,1408343.0
2020-12-21 10:30:00,13.66,13.8,13.65,13.7,602529.0,11.6533,11.7728,11.6448,11.6875,602529.0
2020-12-21 11:00:00,13.7,13.72,13.62,13.63,480919.0,11.6875,11.7045,11.6192,11.6277,480919.0
2020-12-21 11:30:00,13.63,13.71,13.62,13.65,243497.0,11.6277,11.696,11.6192,11.6448,243497.0
2020-12-21 12:00:00,13.65,13.73,13.64,13.71,326908.0,11.6448,11.7131,11.6363,11.696,326908.0
2020-12-21 12:30:00,13.71,13.75,13.68,13.71,166041.0,11.696,11.7301,11.6704,11.696,166041.0
2020-12-21 13:00:00,13.71,13.74,13.68,13.73,267761.0,11.696,11.7216,11.6704,11.7131,267761.0
2020-12-21 13:30:00,13.73,13.75,13.69,13.71,204852.0,11.7131,11.7301,11.6789,11.696,204852.0
2020-12-21 14:00:00,13.71,13.82,13.67,13.8,402114.0,11.696,11.7898,11.6619,11.7728,402114.0
2020-12-21 14:30:00,13.8,13.81,13.77,13.79,293172.0,11.7728,11.7813,11.7472,11.7642,293172.0
2020-12-21 15:00:00,13.79,13.84,13.69,13.83,558752.0,11.7642,11.8069,11.6789,11.7984,558752.0
2020-12-21 15:30:00,13.83,13.84,13.73,13.77,1347731.0,11.7984,11.8069,11.7131,11.7472,1347731.0
2020-12-22 09:30:00,13.82,13.82,13.52,13.53,407611.0,11.7898,11.7898,11.5339,11.5424,407611.0
2020-12-22 10:00:00,13.53,13.7,13.51,13.7,256355.0,11.5424,11.6875,11.5254,11.6875,256355.0
2020-12-22 10:30:00,13.7,13.71,13.56,13.59,156840.0,11.6875,11.696,11.568,11.5936,156840.0
2020-12-22 11:00:00,13.59,13.64,13.58,13.59,222395.0,11.5936,11.6363,11.5851,11.5936,222395.0
2020-12-22 11:30:00,13.59,13.61,13.54,13.58,177385.0,11.5936,11.6107,11.551,11.5851,177385.0
2020-12-22 12:00:00,13.58,13.59,13.53,13.53,108065.0,11.5851,11.5936,11.5424,11.5424,108065.0
2020-12-22 12:30:00,13.54,13.58,13.53,13.54,142046.0,11.551,11.5851,11.5424,11.551,142046.0
2020-12-22 13:00:00,13.55,13.62,13.53,13.57,308701.0,11.5595,11.6192,11.5424,11.5766,308701.0
2020-12-22 13:30:00,13.58,13.67,13.57,13.66,254805.0,11.5851,11.6619,11.5766,11.6533,254805.0
2020-12-22 14:00:00,13.66,13.71,13.65,13.67,225399.0,11.6533,11.696,11.6448,11.6619,225399.0
2020-12-22 14:30:00,13.66,13.67,13.6,13.63,637176.0,11.6533,11.6619,11.6022,11.6277,637176.0
2020-12-22 15:00:00,13.63,13.64,13.57,13.57,333803.0,11.6277,11.6363,11.5766,11.5766,333803.0
2020-12-22 15:30:00,13.57,13.66,13.55,13.62,739097.0,11.5766,11.6533,11.5595,11.6192,739097.0
2020-12-23 09:30:00,13.77,13.88,13.72,13.79,888401.0,11.7472,11.841,11.7045,11.7642,888401.0
2020-12-23 10:00:00,13.8,13.87,13.7,13.78,539680.0,11.7728,11.8325,11.6875,11.7557,539680.0
2020-12-23 10:30:00,13.79,13.94,13.71,13.93,372357.0,11.7642,11.8922,11.696,11.8837,372357.0
2020-12-23 11:00:00,13.93,14.02,13.91,13.99,173429.0,11.8837,11.9605,11.8666,11.9349,173429.0
2020-12-23 11:30:00,13.99,14.02,13.94,14.02,163233.0,11.9349,11.9605,11.8922,11.9605,163233.0
2020-12-23 12:00:00,14.01,14.03,13.94,13.95,197507.0,11.9519,11.969,11.8922,11.9007,197507.0
2020-12-23 12:30:00,13.95,14.06,13.9,14.06,223906.0,11.9007,11.9946,11.8581,11.9946,223906.0
2020-12-23 13:00:00,14.05,14.07,14.01,14.04,112573.0,11.9861,12.0031,11.9519,11.9775,112573.0
2020-12-23 13:30:00,14.04,14.04,14.0,14.0,91099.0,11.9775,11.9775,11.9434,11.9434,91099.0
2020-12-23 14:00:00,14.01,14.03,13.97,13.98,159171.0,11.9519,11.969,11.9178,11.9263,159171.0
2020-12-23 14:30:00,13.97,14.04,13.95,13.95,175427.0,11.9178,11.9775,11.9007,11.9007,175427.0
2020-12-23 15:00:00,13.95,14.05,13.95,14.04,231513.0,11.9007,11.9861,11.9007,11.9775,231513.0
2020-12-23 15:30:00,14.04,14.09,14.0,14.04,820932.0,11.9775,12.0202,11.9434,11.9775,820932.0
2020-12-24 09:30:00,14.04,14.19,13.88,13.99,254865.0,11.9775,12.1055,11.841,11.9349,254865.0
2020-12-24 10:00:00,13.98,14.05,13.92,14.02,152027.0,11.9263,11.9861,11.8751,11.9605,152027.0
2020-12-24 10:30:00,14.02,14.14,13.98,14.12,164574.0,11.9605,12.0628,11.9263,12.0458,164574.0
2020-12-24 11:00:00,14.13,14.13,14.07,14.08,159427.0,12.0543,12.0543,12.0031,12.0116,159427.0
2020-12-24 11:30:00,14.08,14.17,14.05,14.17,184622.0,12.0116,12.0884,11.9861,12.0884,184622.0
2020-12-24 12:00:00,14.17,14.17,14.09,14.1,119805.0,12.0884,12.0884,12.0202,12.0287,119805.0
2020-12-24 12:30:00,14.1,14.2,14.09,14.19,345309.0,12.0287,12.114,12.0202,12.1055,345309.0
2020-12-28 09:30:00,14.3,14.44,14.21,14.37,261398.0,12.1993,12.3188,12.1225,12.259,261398.0
2020-12-28 10:00:00,14.36,14.54,14.36,14.5,214174.0,12.2505,12.4041,12.2505,12.3699,214174.0
2020-12-28 10:30:00,14.5,14.51,14.41,14.48,130865.0,12.3699,12.3785,12.2932,12.3529,130865.0
2020-12-28 11:00:00,14.48,14.51,14.45,14.48,94106.0,12.3529,12.3785,12.3273,12.3529,94106.0
2020-12-28 11:30:00,14.48,14.55,14.46,14.51,133953.0,12.3529,12.4126,12.3358,12.3785,133953.0
2020-12-28 12:00:00,14.51,14.55,14.48,14.51,127712.0,12.3785,12.4126,12.3529,12.3785,127712.0
2020-12-28 12:30:00,14.51,14.52,14.47,14.48,91137.0,12.3785,12.387,12.3444,12.3529,91137.0
2020-12-28 13:00:00,14.49,14.52,14.47,14.49,110414.0,12.3614,12.387,12.3444,12.3614,110414.0
2020-12-28 13:30:00,14.5,14.52,14.47,14.5,161760.0,12.3699,12.387,12.3444,12.3699,161760.0
2020-12-28 14:00:00,14.5,14.61,14.48,14.57,560680.0,12.3699,12.4638,12.3529,12.4297,560680.0
2020-12-28 14:30:00,14.57,14.63,14.56,14.59,483698.0,12.4297,12.4808,12.4211,12.4467,483698.0
2020-12-28 15:00:00,14.6,14.6,14.52,14.53,280788.0,12.4553,12.4553,12.387,12.3955,280788.0
2020-12-28 15:30:00,14.52,14.6,14.48,14.57,1143187.0,12.387,12.4553,12.3529,12.4297,1143187.0
2020-12-29 09:30:00,14.48,14.72,14.48,14.57,368404.0,12.3529,12.5576,12.3529,12.4297,368404.0
2020-12-29 10:00:00,14.58,14.64,14.52,14.58,207719.0,12.4382,12.4894,12.387,12.4382,207719.0
2020-12-29 10:30:00,14.58,14.67,14.56,14.67,260939.0,12.4382,12.515,12.4211,12.515,260939.0
2020-12-29 11:00:00,14.67,14.67,14.62,14.63,152022.0,12.515,12.515,12.4723,12.4808,152022.0
2020-12-29 11:30:00,14.63,14.69,14.61,14.65,120606.0,12.4808,12.532,12.4638,12.4979,120606.0
2020-12-29 12:00:00,14.65,14.7,14.62,14.62,137111.0,12.4979,12.5406,12.4723,12.4723,137111.0
2020-12-29 12:30:00,14.63,14.63,14.53,14.54,118559.0,12.4808,12.4808,12.3955,12.4041,118559.0
2020-12-29 13:00:00,14.55,14.57,14.51,14.54,119321.0,12.4126,12.4297,12.3785,12.4041,119321.0
2020-12-29 13:30:00,14.55,14.55,14.5,14.52,77369.0,12.4126,12.4126,12.3699,12.387,77369.0
2020-12-29 14:00:00,14.52,14.52,14.44,14.45,95876.0,12.387,12.387,12.3188,12.3273,95876.0
2020-12-29 14:30:00,14.45,14.47,14.42,14.44,86679.0,12.3273,12.3444,12.3017,12.3188,86679.0
2020-12-29 15:00:00,14.44,14.49,14.42,14.49,136456.0,12.3188,12.3614,12.3017,12.3614,136456.0
2020-12-29 15:30:00,14.49,14.49,14.33,14.35,567285.0,12.3614,12.3614,12.2249,12.242,567285.0
2020-12-30 09:30:00,14.4,14.77,14.35,14.76,321646.0,12.2846,12.6003,12.242,12.5918,321646.0
2020-12-30 10:00:00,14.77,14.83,14.68,14.81,371448.0,12.6003,12.6515,12.5235,12.6344,371448.0
2020-12-30 10:30:00,14.81,14.81,14.72,14.78,154876.0,12.6344,12.6344,12.5576,12.6088,154876.0
2020-12-30 11:00:00,14.78,14.8,14.7,14.72,164851.0,12.6088,12.6259,12.5406,12.5576,164851.0
2020-12-30 11:30:00,14.72,14.76,14.7,14.71,136791.0,12.5576,12.5918,12.5406,12.5491,136791.0
2020-12-30 12:00:00,14.71,14.79,14.7,14.78,158331.0,12.5491,12.6173,12.5406,12.6088,158331.0
2020-12-30 12:30:00,14.78,14.8,14.71,14.71,122898.0,12.6088,12.6259,12.5491,12.5491,122898.0
2020-12-30 13:00:00,14.71,14.76,14.71,14.71,102988.0,12.5491,12.5918,12.5491,12.5491,102988.0
2020-12-30 13:30:00,14.72,14.74,14.7,14.71,151941.0,12.5576,12.5747,12.5406,12.5491,151941.0
2020-12-30 14:00:00,14.71,14.73,14.69,14.71,154715.0,12.5491,12.5662,12.532,12.5491,154715.0
2020-12-30 14:30:00,14.71,14.73,14.61,14.62,128683.0,12.5491,12.5662,12.4638,12.4723,128683.0
2020-12-30 15:00:00,14.62,14.62,14.49,14.54,827734.0,12.4723,12.4723,12.3614,12.4041,827734.0
2020-12-30 15:30:00,14.53,14.63,14.49,14.61,910791.0,12.3955,12.4808,12.3614,12.4638,910791.0
2020-12-31 09:30:00,14.63,14.63,14.43,14.46,223200.0,12.4808,12.4808,12.3102,12.3358,223200.0
2020-12-31 10:00:00,14.46,14.49,14.35,14.48,269144.0,12.3358,12.3614,12.242,12.3529,269144.0
2020-12-31 10:30:00,14.48,14.6,14.46,14.6,175450.0,12.3529,12.4553,12.3358,12.4553,175450.0
2020-12-31 11:00:00,14.59,14.65,14.58,14.59,162771.0,12.4467,12.4979,12.4382,12.4467,162771.0
2020-12-31 11:30:00,14.59,14.65,14.56,14.64,161207.0,12.4467,12.4979,12.4211,12.4894,161207.0
2020-12-31 12:00:00,14.64,14.66,14.61,14.65,132436.0,12.4894,12.5064,12.4638,12.4979,132436.0
2020-12-31 12:30:00,14.64,14.65,14.56,14.59,139625.0,12.4894,12.4979,12.4211,12.4467,139625.0
2020-12-31 13:00:00,14.6,14.63,14.57,14.63,112628.0,12.4553,12.4808,12.4297,12.4808,112628.0
2020-12-31 13:30:00,14.63,14.65,14.6,14.65,95841.0,12.4808,12.4979,12.4553,12.4979,95841.0
2020-12-31 14:00:00,14.65,14.69,14.63,14.67,182842.0,12.4979,12.532,12.4808,12.515,182842.0
2020-12-31 14:30:00,14.67,14.68,14.6,14.61,116961.0,12.515,12.5235,12.4553,12.4638,116961.0
2020-12-31 15:00:00,14.62,14.68,14.59,14.6,166048.0,12.4723,12.5235,12.4467,12.4553,166048.0
2020-12-31 15:30:00,14.6,14.64,14.57,14.63,822617.0,12.4553,12.4894,12.4297,12.4808,822617.0
2021-01-04 09:30:00,14.72,14.84,14.36,14.46,477446.0,12.5576,12.66,12.2505,12.3358,477446.0
2021-01-04 10:00:00,14.46,14.51,14.22,14.25,739283.0,12.3358,12.3785,12.1311,12.1567,739283.0
2021-01-04 10:30:00,14.25,14.26,14.03,14.09,790153.0,12.1567,12.1652,11.969,12.0202,790153.0
2021-01-04 11:00:00,14.09,14.14,14.02,14.08,496430.0,12.0202,12.0628,11.9605,12.0116,496430.0
2021-01-04 11:30:00,14.08,14.1,14.01,14.06,299681.0,12.0116,12.0287,11.9519,11.9946,299681.0
2021-01-04 12:00:00,14.06,14.14,14.01,14.14,409179.0,11.9946,12.0628,11.9519,12.0628,409179.0
2021-01-04 12:30:00,14.13,14.17,14.09,14.14,313575.0,12.0543,12.0884,12.0202,12.0628,313575.0
2021-01-04 13:00:00,14.14,14.25,14.09,14.22,323885.0,12.0628,12.1567,12.0202,12.1311,323885.0
2021-01-04 13:30:00,14.22,14.29,14.19,14.26,236193.0,12.1311,12.1908,12.1055,12.1652,236193.0
2021-01-04 14:00:00,14.26,14.27,14.13,14.17,348645.0,12.1652,12.1737,12.0543,12.0884,348645.0
2021-01-04 14:30:00,14.17,14.17,14.09,14.17,232668.0,12.0884,12.0884,12.0202,12.0884,232668.0
2021-01-04 15:00:00,14.17,14.19,14.1,14.16,344760.0,12.0884,12.1055,12.0287,12.0799,344760.0
2021-01-04 15:30:00,14.16,14.23,14.13,14.14,1309881.0,12.0799,12.1396,12.0543,12.0628,1309881.0
2021-01-05 09:30:00,14.13,14.26,13.97,14.0,1458173.0,12.0543,12.1652,11.9178,11.9434,1458173.0
2021-01-05 10:00:00,14.0,14.08,13.93,13.99,684240.0,11.9434,12.0116,11.8837,11.9349,684240.0
2021-01-05 10:30:00,14.0,14.1,13.94,14.06,803337.0,11.9434,12.0287,11.8922,11.9946,803337.0
2021-01-05 11:00:00,14.07,14.14,14.04,14.12,446437.0,12.0031,12.0628,11.9775,12.0458,446437.0
2021-01-05 11:30:00,14.12,14.19,14.1,14.16,336570.0,12.0458,12.1055,12.0287,12.0799,336570.0
2021-01-05 12:00:00,14.16,14.17,14.07,14.08,304528.0,12.0799,12.0884,12.0031,12.0116,304528.0
2021-01-05 12:30:00,14.07,14.11,14.04,14.07,350050.0,12.0031,12.0372,11.9775,12.0031,350050.0
2021-01-05 13:00:00,14.06,14.12,14.05,14.1,326661.0,11.9946,12.0458,11.9861,12.0287,326661.0
2021-01-05 13:30:00,14.11,14.12,14.06,14.1,293116.0,12.0372,12.0458,11.9946,12.0287,293116.0
2021-01-05 14:00:00,14.1,14.17,14.09,14.16,291565.0,12.0287,12.0884,12.0202,12.0799,291565.0
2021-01-05 14:30:00,14.16,14.17,14.02,14.02,253082.0,12.0799,12.0884,11.9605,11.9605,253082.0
2021-01-05 15:00:00,14.03,14.14,14.02,14.03,1003797.0,11.969,12.0628,11.9605,11.969,1003797.0
2021-01-05 15:30:00,14.03,14.06,13.92,13.95,1026028.0,11.969,11.9946,11.8751,11.9007,1026028.0
2021-01-06 09:30:00,14.25,14.39,14.15,14.28,483509.0,12.1567,12.2761,12.0714,12.1823,483509.0
2021-01-06 10:00:00,14.28,14.46,14.28,14.45,247582.0,12.1823,12.3358,12.1823,12.3273,247582.0
2021-01-06 10:30:00,14.46,14.61,14.44,14.58,210452.0,12.3358,12.4638,12.3188,12.4382,210452.0
2021-01-06 11:00:00,14.57,14.65,14.53,14.62,119864.0,12.4297,12.4979,12.3955,12.4723,119864.0
2021-01-06 11:30:00,14.61,14.7,14.55,14.66,187299.0,12.4638,12.5406,12.4126,12.5064,187299.0
2021-01-06 12:00:00,14.65,14.75,14.65,14.74,194262.0,12.4979,12.5832,12.4979,12.5747,194262.0
2021-01-06 12:30:00,14.74,14.82,14.73,14.78,197445.0,12.5747,12.6429,12.5662,12.6088,197445.0
2021-01-06 13:00:00,14.78,14.87,14.75,14.82,197398.0,12.6088,12.6856,12.5832,12.6429,197398.0
2021-01-06 13:30:00,14.82,14.96,14.81,14.92,370372.0,12.6429,12.7624,12.6344,12.7282,370372.0
2021-01-06 14:00:00,14.92,14.94,14.82,14.85,303773.0,12.7282,12.7453,12.6429,12.6685,303773.0
2021-01-06 14:30:00,14.85,14.9,14.65,14.75,413431.0,12.6685,12.7112,12.4979,12.5832,413431.0
2021-01-06 15:00:00,14.76,14.83,14.68,14.75,662825.0,12.5918,12.6515,12.5235,12.5832,662825.0
2021-01-06 15:30:00,14.75,14.8,14.7,14.76,849464.0,12.5832,12.6259,12.5406,12.5918,849464.0
2021-01-07 09:30:00,14.83,14.89,14.71,14.82,528167.0,12.6515,12.7027,12.5491,12.6429,528167.0
2021-01-07 10:00:00,14.82,14.94,14.74,14.88,612553.0,12.6429,12.7453,12.5747,12.6941,612553.0
2021-01-07 10:30:00,14.89,14.96,14.76,14.84,916506.0,12.7027,12.7624,12.5918,12.66,916506.0
2021-01-07 11:00:00,14.84,14.86,14.74,14.77,968445.0,12.66,12.6771,12.5747,12.6003,968445.0
2021-01-07 11:30:00,14.78,14.81,14.69,14.75,205323.0,12.6088,12.6344,12.532,12.5832,205323.0
2021-01-07 12:00:00,14.75,14.76,14.67,14.67,246466.0,12.5832,12.5918,12.515,12.515,246466.0
2021-01-07 12:30:00,14.68,14.75,14.67,14.74,182353.0,12.5235,12.5832,12.515,12.5747,182353.0
2021-01-07 13:00:00,14.74,14.76,14.65,14.66,315976.0,12.5747,12.5918,12.4979,12.5064,315976.0
2021-01-07 13:30:00,14.66,14.73,14.66,14.71,154801.0,12.5064,12.5662,12.5064,12.5491,154801.0
2021-01-07 14:00:00,14.72,14.76,14.7,14.71,241421.0,12.5576,12.5918,12.5406,12.5491,241421.0
2021-01-07 14:30:00,14.71,14.75,14.71,14.75,148278.0,12.5491,12.5832,12.5491,12.5832,148278.0
2021-01-07 15:00:00,14.75,14.75,14.67,14.68,244090.0,12.5832,12.5832,12.515,12.5235,244090.0
2021-01-07 15:30:00,14.68,14.74,14.63,14.67,979254.0,12.5235,12.5747,12.4808,12.515,979254.0
2021-01-08 09:30:00,14.81,14.87,14.61,14.81,531059.0,12.6344,12.6856,12.4638,12.6344,531059.0
2021-01-08 10:00:00,14.81,14.84,14.74,14.78,163478.0,12.6344,12.66,12.5747,12.6088,163478.0
2021-01-08 10:30:00,14.79,14.89,14.76,14.89,241908.0,12.6173,12.7027,12.5918,12.7027,241908.0
2021-01-08 11:00:00,14.89,14.93,14.85,14.89,199920.0,12.7027,12.7368,12.6685,12.7027,199920.0
2021-01-08 11:30:00,14.88,14.89,14.79,14.83,231101.0,12.6941,12.7027,12.6173,12.6515,231101.0
2021-01-08 12:00:00,14.83,14.83,14.75,14.79,105117.0,12.6515,12.6515,12.5832,12.6173,105117.0
2021-01-08 12:30:00,14.8,14.81,14.73,14.74,107949.0,12.6259,12.6344,12.5662,12.5747,107949.0
2021-01-08 13:00:00,14.74,14.76,14.65,14.71,135520.0,12.5747,12.5918,12.4979,12.5491,135520.0
2021-01-08 13:30:00,14.7,14.71,14.63,14.65,156903.0,12.5406,12.5491,12.4808,12.4979,156903.0
2021-01-08 14:00:00,14.65,14.74,14.65,14.71,136978.0,12.4979,12.5747,12.4979,12.5491,136978.0
2021-01-08 14:30:00,14.71,14.75,14.67,14.73,165506.0,12.5491,12.5832,12.515,12.5662,165506.0
2021-01-08 15:00:00,14.74,14.81,14.73,14.75,187147.0,12.5747,12.6344,12.5662,12.5832,187147.0
2021-01-08 15:30:00,14.75,14.78,14.71,14.73,651594.0,12.5832,12.6088,12.5491,12.5662,651594.0
2021-01-11 09:30:00,14.51,14.61,14.38,14.51,383907.0,12.3785,12.4638,12.2676,12.3785,383907.0
2021-01-11 10:00:00,14.51,14.53,14.37,14.38,202576.0,12.3785,12.3955,12.259,12.2676,202576.0
2021-01-11 10:30:00,14.38,14.38,14.19,14.26,281587.0,12.2676,12.2676,12.1055,12.1652,281587.0
2021-01-11 11:00:00,14.26,14.3,14.21,14.25,176086.0,12.1652,12.1993,12.1225,12.1567,176086.0
2021-01-11 11:30:00,14.26,14.35,14.23,14.33,156125.0,12.1652,12.242,12.1396,12.2249,156125.0
2021-01-11 12:00:00,14.33,14.33,14.28,14.28,125487.0,12.2249,12.2249,12.1823,12.1823,125487.0
2021-01-11 12:30:00,14.28,14.33,14.27,14.31,107210.0,12.1823,12.2249,12.1737,12.2079,107210.0
2021-01-11 13:00:00,14.31,14.36,14.3,14.35,128502.0,12.2079,12.2505,12.1993,12.242,128502.0
2021-01-11 13:30:00,14.34,14.36,14.28,14.3,146474.0,12.2335,12.2505,12.1823,12.1993,146474.0
2021-01-11 14:00:00,14.29,14.32,14.27,14.28,146747.0,12.1908,12.2164,12.1737,12.1823,146747.0
2021-01-11 14:30:00,14.27,14.32,14.25,14.31,132675.0,12.1737,12.2164,12.1567,12.2079,132675.0
2021-01-11 15:00:00,14.31,14.36,14.28,14.32,176982.0,12.2079,12.2505,12.1823,12.2164,176982.0
2021-01-11 15:30:00,14.31,14.42,14.28,14.37,816520.0,12.2079,12.3017,12.1823,12.259,816520.0
2021-01-12 09:30:00,14.24,14.48,14.22,14.47,627590.0,12.1481,12.3529,12.1311,12.3444,627590.0
2021-01-12 10:00:00,14.46,14.6,14.46,14.55,364029.0,12.3358,12.4553,12.3358,12.4126,364029.0
2021-01-12 10:30:00,14.56,14.64,14.49,14.61,447726.0,12.4211,12.4894,12.3614,12.4638,447726.0
2021-01-12 11:00:00,14.6,14.65,14.56,14.6,299984.0,12.4553,12.4979,12.4211,12.4553,299984.0
2021-01-12 11:30:00,14.61,14.61,14.48,14.52,412535.0,12.4638,12.4638,12.3529,12.387,412535.0
2021-01-12 12:00:00,14.53,14.55,14.46,14.54,250277.0,12.3955,12.4126,12.3358,12.4041,250277.0
2021-01-12 12:30:00,14.54,14.57,14.5,14.55,225216.0,12.4041,12.4297,12.3699,12.4126,225216.0
2021-01-12 13:00:00,14.54,14.54,14.46,14.53,259806.0,12.4041,12.4041,12.3358,12.3955,259806.0
2021-01-12 13:30:00,14.53,14.57,14.51,14.53,299075.0,12.3955,12.4297,12.3785,12.3955,299075.0
2021-01-12 14:00:00,14.53,14.62,14.51,14.58,233225.0,12.3955,12.4723,12.3785,12.4382,233225.0
2021-01-12 14:30:00,14.59,14.61,14.53,14.57,394439.0,12.4467,12.4638,12.3955,12.4297,394439.0
2021-01-12 15:00:00,14.57,14.58,14.52,14.57,357908.0,12.4297,12.4382,12.387,12.4297,357908.0
2021-01-12 15:30:00,14.57,14.63,14.53,14.58,985950.0,12.4297,12.4808,12.3955,12.4382,985950.0
2021-01-13 09:30:00,14.59,14.75,14.57,14.7,472302.0,12.4467,12.5832,12.4297,12.5406,472302.0
2021-01-13 10:00:00,14.7,14.86,14.64,14.84,366061.0,12.5406,12.6771,12.4894,12.66,366061.0
2021-01-13 10:30:00,14.83,14.85,14.73,14.8,375165.0,12.6515,12.6685,12.5662,12.6259,375165.0
2021-01-13 11:00:00,14.8,14.81,14.69,14.73,398740.0,12.6259,12.6344,12.532,12.5662,398740.0
2021-01-13 11:30:00,14.73,14.79,14.72,14.75,178043.0,12.5662,12.6173,12.5576,12.5832,178043.0
2021-01-13 12:00:00,14.75,14.77,14.66,14.77,295382.0,12.5832,12.6003,12.5064,12.6003,295382.0
2021-01-13 12:30:00,14.78,14.83,14.75,14.78,169214.0,12.6088,12.6515,12.5832,12.6088,169214.0
2021-01-13 13:00:00,14.78,14.81,14.74,14.76,247628.0,12.6088,12.6344,12.5747,12.5918,247628.0
2021-01-13 13:30:00,14.75,14.79,14.71,14.76,443575.0,12.5832,12.6173,12.5491,12.5918,443575.0
2021-01-13 14:00:00,14.77,14.83,14.74,14.82,259623.0,12.6003,12.6515,12.5747,12.6429,259623.0
2021-01-13 14:30:00,14.82,14.83,14.76,14.8,224632.0,12.6429,12.6515,12.5918,12.6259,224632.0
2021-01-13 15:00:00,14.79,14.8,14.73,14.74,242929.0,12.6173,12.6259,12.5662,12.5747,242929.0
2021-01-13 15:30:00,14.74,14.8,14.69,14.75,948093.0,12.5747,12.6259,12.532,12.5832,948093.0
2021-01-14 09:30:00,14.81,15.19,14.8,15.06,702282.0,12.6344,12.9586,12.6259,12.8477,702282.0
2021-01-14 10:00:00,15.05,15.16,14.97,15.15,563474.0,12.8392,12.933,12.7709,12.9245,563474.0
2021-01-14 10:30:00,15.15,15.15,14.99,15.05,587126.0,12.9245,12.9245,12.788,12.8392,587126.0
2021-01-14 11:00:00,15.06,15.08,15.0,15.02,286006.0,12.8477,12.8647,12.7965,12.8136,286006.0
2021-01-14 11:30:00,15.03,15.12,15.02,15.07,250829.0,12.8221,12.8989,12.8136,12.8562,250829.0
2021-01-14 12:00:00,15.07,15.19,15.06,15.15,245613.0,12.8562,12.9586,12.8477,12.9245,245613.0
2021-01-14 12:30:00,15.15,15.18,15.08,15.15,392222.0,12.9245,12.9501,12.8647,12.9245,392222.0
2021-01-14 13:00:00,15.15,15.18,15.12,15.16,271767.0,12.9245,12.9501,12.8989,12.933,271767.0
2021-01-14 13:30:00,15.17,15.26,15.15,15.19,323657.0,12.9415,13.0183,12.9245,12.9586,323657.0
2021-01-14 14:00:00,15.19,15.26,15.17,15.24,487785.0,12.9586,13.0183,12.9415,13.0012,487785.0
2021-01-14 14:30:00,15.24,15.27,15.06,15.11,953526.0,13.0012,13.0268,12.8477,12.8903,953526.0
2021-01-14 15:00:00,15.11,15.15,14.99,15.05,614416.0,12.8903,12.9245,12.788,12.8392,614416.0
2021-01-14 15:30:00,15.05,15.07,14.95,15.01,1139056.0,12.8392,12.8562,12.7538,12.805,1139056.0
2021-01-15 09:30:00,14.78,14.82,14.44,14.47,697277.0,12.6088,12.6429,12.3188,12.3444,697277.0
2021-01-15 10:00:00,14.47,14.51,14.37,14.39,365107.0,12.3444,12.3785,12.259,12.2761,365107.0
2021-01-15 10:30:00,14.39,14.51,14.35,14.48,191739.0,12.2761,12.3785,12.242,12.3529,191739.0
2021-01-15 11:00:00,14.48,14.48,14.38,14.45,150204.0,12.3529,12.3529,12.2676,12.3273,150204.0
2021-01-15 11:30:00,14.45,14.5,14.43,14.48,119471.0,12.3273,12.3699,12.3102,12.3529,119471.0
2021-01-15 12:00:00,14.48,14.54,14.46,14.53,91708.0,12.3529,12.4041,12.3358,12.3955,91708.0
2021-01-15 12:30:00,14.54,14.57,14.5,14.57,116309.0,12.4041,12.4297,12.3699,12.4297,116309.0
2021-01-15 13:00:00,14.56,14.58,14.52,14.58,107662.0,12.4211,12.4382,12.387,12.4382,107662.0
2021-01-15 13:30:00,14.58,14.64,14.57,14.61,137699.0,12.4382,12.4894,12.4297,12.4638,137699.0
2021-01-15 14:00:00,14.6,14.62,14.56,14.59,100300.0,12.4553,12.4723,12.4211,12.4467,100300.0
2021-01-15 14:30:00,14.6,14.68,14.59,14.63,158443.0,12.4553,12.5235,12.4467,12.4808,158443.0
2021-01-15 15:00:00,14.63,14.71,14.62,14.68,202340.0,12.4808,12.5491,12.4723,12.5235,202340.0
2021-01-15 15:30:00,14.69,14.71,14.57,14.68,1240053.0,12.532,12.5491,12.4297,12.5235,1240053.0
2021-01-19 09:30:00,14.79,14.84,14.57,14.58,252860.0,12.6173,12.66,12.4297,12.4382,252860.0
2021-01-19 10:00:00,14.57,14.58,14.42,14.45,144646.0,12.4297,12.4382,12.3017,12.3273,144646.0
2021-01-19 10:30:00,14.45,14.66,14.44,14.63,199880.0,12.3273,12.5064,12.3188,12.4808,199880.0
2021-01-19 11:00:00,14.62,14.73,14.61,14.72,168709.0,12.4723,12.5662,12.4638,12.5576,168709.0
2021-01-19 11:30:00,14.73,14.73,14.64,14.68,113902.0,12.5662,12.5662,12.4894,12.5235,113902.0
2021-01-19 12:00:00,14.67,14.75,14.67,14.75,107263.0,12.515,12.5832,12.515,12.5832,107263.0
2021-01-19 12:30:00,14.75,14.84,14.72,14.84,102555.0,12.5832,12.66,12.5576,12.66,102555.0
2021-01-19 13:00:00,14.83,14.87,14.8,14.82,78550.0,12.6515,12.6856,12.6259,12.6429,78550.0
2021-01-19 13:30:00,14.82,14.87,14.8,14.82,99171.0,12.6429,12.6856,12.6259,12.6429,99171.0
2021-01-19 14:00:00,14.81,14.82,14.77,14.79,110416.0,12.6344,12.6429,12.6003,12.6173,110416.0
2021-01-19 14:30:00,14.79,14.81,14.74,14.77,261143.0,12.6173,12.6344,12.5747,12.6003,261143.0
2021-01-19 15:00:00,14.77,14.78,14.74,14.77,180846.0,12.6003,12.6088,12.5747,12.6003,180846.0
2021-01-19 15:30:00,14.77,14.79,14.73,14.76,1203542.0,12.6003,12.6173,12.5662,12.5918,1203542.0
2021-01-20 09:30:00,14.36,14.88,14.36,14.73,902575.0,12.2505,12.6941,12.2505,12.5662,902575.0
2021-01-20 10:00:00,14.73,14.9,14.72,14.87,176869.0,12.5662,12.7112,12.5576,12.6856,176869.0
2021-01-20 10:30:00,14.87,14.96,14.87,14.96,419321.0,12.6856,12.7624,12.6856,12.7624,419321.0
2021-01-20 11:00:00,14.96,15.0,14.91,14.97,212203.0,12.7624,12.7965,12.7197,12.7709,212203.0
2021-01-20 11:30:00,14.98,15.16,14.97,15.14,1229856.0,12.7794,12.933,12.7709,12.9159,1229856.0
2021-01-20 12:00:00,15.14,15.19,15.14,15.18,151223.0,12.9159,12.9586,12.9159,12.9501,151223.0
2021-01-20 12:30:00,15.18,15.19,15.04,15.12,679709.0,12.9501,12.9586,12.8306,12.8989,679709.0
2021-01-20 13:00:00,15.13,15.15,15.11,15.13,189338.0,12.9074,12.9245,12.8903,12.9074,189338.0
2021-01-20 13:30:00,15.13,15.15,15.03,15.05,222966.0,12.9074,12.9245,12.8221,12.8392,222966.0
2021-01-20 14:00:00,15.05,15.07,14.97,14.98,557946.0,12.8392,12.8562,12.7709,12.7794,557946.0
2021-01-20 14:30:00,14.97,15.01,14.95,15.0,153767.0,12.7709,12.805,12.7538,12.7965,153767.0
2021-01-20 15:00:00,14.99,15.02,14.97,14.97,276467.0,12.788,12.8136,12.7709,12.7709,276467.0
2021-01-20 15:30:00,14.97,14.99,14.93,14.95,993730.0,12.7709,12.788,12.7368,12.7538,993730.0
2021-01-21 09:30:00,14.79,15.02,14.61,14.85,391144.0,12.6173,12.8136,12.4638,12.6685,391144.0
2021-01-21 10:00:00,14.85,14.92,14.82,14.92,130662.0,12.6685,12.7282,12.6429,12.7282,130662.0
2021-01-21 10:30:00,14.93,14.94,14.81,14.82,201836.0,12.7368,12.7453,12.6344,12.6429,201836.0
2021-01-21 11:00:00,14.82,14.87,14.79,14.84,403017.0,12.6429,12.6856,12.6173,12.66,403017.0
2021-01-21 11:30:00,14.84,14.87,14.78,14.82,394366.0,12.66,12.6856,12.6088,12.6429,394366.0
2021-01-21 12:00:00,14.82,14.82,14.73,14.77,241434.0,12.6429,12.6429,12.5662,12.6003,241434.0
2021-01-21 12:30:00,14.77,14.81,14.75,14.79,66713.0,12.6003,12.6344,12.5832,12.6173,66713.0
2021-01-21 13:00:00,14.8,14.8,14.74,14.74,99881.0,12.6259,12.6259,12.5747,12.5747,99881.0
2021-01-21 13:30:00,14.74,14.79,14.72,14.79,145088.0,12.5747,12.6173,12.5576,12.6173,145088.0
2021-01-21 14:00:00,14.79,14.81,14.78,14.81,174594.0,12.6173,12.6344,12.6088,12.6344,174594.0
2021-01-21 14:30:00,14.81,14.82,14.72,14.74,197440.0,12.6344,12.6429,12.5576,12.5747,197440.0
2021-01-21 15:00:00,14.74,14.75,14.68,14.7,263365.0,12.5747,12.5832,12.5235,12.5406,263365.0
2021-01-21 15:30:00,14.69,14.7,14.62,14.63,1143184.0,12.532,12.5406,12.4723,12.4808,1143184.0
2021-01-22 09:30:00,14.5,14.5,14.32,14.45,361709.0,12.3699,12.3699,12.2164,12.3273,361709.0
2021-01-22 10:00:00,14.45,14.5,14.3,14.31,449600.0,12.3273,12.3699,12.1993,12.2079,449600.0
2021-01-22 10:30:00,14.3,14.4,14.28,14.35,805341.0,12.1993,12.2846,12.1823,12.242,805341.0
2021-01-22 11:00:00,14.35,14.39,14.33,14.35,487601.0,12.242,12.2761,12.2249,12.242,487601.0
2021-01-22 11:30:00,14.35,14.41,14.33,14.41,394166.0,12.242,12.2932,12.2249,12.2932,394166.0
2021-01-22 12:00:00,14.41,14.41,14.28,14.29,337696.0,12.2932,12.2932,12.1823,12.1908,337696.0
2021-01-22 12:30:00,14.29,14.35,14.26,14.33,318581.0,12.1908,12.242,12.1652,12.2249,318581.0
2021-01-22 13:00:00,14.33,14.34,14.27,14.28,309412.0,12.2249,12.2335,12.1737,12.1823,309412.0
2021-01-22 13:30:00,14.28,14.31,14.22,14.24,849316.0,12.1823,12.2079,12.1311,12.1481,849316.0
2021-01-22 14:00:00,14.24,14.35,14.23,14.29,357594.0,12.1481,12.242,12.1396,12.1908,357594.0
2021-01-22 14:30:00,14.29,14.38,14.28,14.38,333442.0,12.1908,12.2676,12.1823,12.2676,333442.0
2021-01-22 15:00:00,14.38,14.43,14.36,14.42,612761.0,12.2676,12.3102,12.2505,12.3017,612761.0
2021-01-22 15:30:00,14.42,14.46,14.39,14.42,1226902.0,12.3017,12.3358,12.2761,12.3017,1226902.0
2021-01-25 09:30:00,14.3,14.32,13.95,13.95,628489.0,12.1993,12.2164,11.9007,11.9007,628489.0
2021-01-25 10:00:00,13.95,14.15,13.91,14.13,733852.0,11.9007,12.0714,11.8666,12.0543,733852.0
2021-01-25 10:30:00,14.13,14.16,14.01,14.01,350937.0,12.0543,12.0799,11.9519,11.9519,350937.0
2021-01-25 11:00:00,14.01,14.04,13.88,13.94,408985.0,11.9519,11.9775,11.841,11.8922,408985.0
2021-01-25 11:30:00,13.94,14.12,13.93,14.1,439707.0,11.8922,12.0458,11.8837,12.0287,439707.0
2021-01-25 12:00:00,14.11,14.22,14.1,14.2,188373.0,12.0372,12.1311,12.0287,12.114,188373.0
2021-01-25 12:30:00,14.2,14.26,14.19,14.23,189505.0,12.114,12.1652,12.1055,12.1396,189505.0
2021-01-25 13:00:00,14.23,14.29,14.19,14.28,216800.0,12.1396,12.1908,12.1055,12.1823,216800.0
2021-01-25 13:30:00,14.28,14.31,14.22,14.24,253230.0,12.1823,12.2079,12.1311,12.1481,253230.0
2021-01-25 14:00:00,14.24,14.25,14.15,14.18,492340.0,12.1481,12.1567,12.0714,12.097,492340.0
2021-01-25 14:30:00,14.18,14.21,14.13,14.13,592477.0,12.097,12.1225,12.0543,12.0543,592477.0
2021-01-25 15:00:00,14.13,14.16,14.08,14.09,543835.0,12.0543,12.0799,12.0116,12.0202,543835.0
2021-01-25 15:30:00,14.09,14.1,13.88,13.89,2972739.0,12.0202,12.0287,11.841,11.8496,2972739.0
2021-01-26 09:30:00,14.08,14.11,13.65,13.66,2786191.0,12.0116,12.0372,11.6448,11.6533,2786191.0
2021-01-26 10:00:00,13.65,13.91,13.64,13.79,592806.0,11.6448,11.8666,11.6363,11.7642,592806.0
2021-01-26 10:30:00,13.79,13.87,13.74,13.78,353519.0,11.7642,11.8325,11.7216,11.7557,353519.0
2021-01-26 11:00:00,13.79,13.84,13.75,13.83,460896.0,11.7642,11.8069,11.7301,11.7984,460896.0
2021-01-26 11:30:00,13.83,13.84,13.66,13.68,518911.0,11.7984,11.8069,11.6533,11.6704,518911.0
2021-01-26 12:00:00,13.68,13.74,13.67,13.73,195765.0,11.6704,11.7216,11.6619,11.7131,195765.0
2021-01-26 12:30:00,13.73,13.73,13.68,13.69,235874.0,11.7131,11.7131,11.6704,11.6789,235874.0
2021-01-26 13:00:00,13.68,13.7,13.62,13.63,481990.0,11.6704,11.6875,11.6192,11.6277,481990.0
2021-01-26 13:30:00,13.63,13.66,13.59,13.61,246435.0,11.6277,11.6533,11.5936,11.6107,246435.0
2021-01-26 14:00:00,13.61,13.64,13.58,13.59,242490.0,11.6107,11.6363,11.5851,11.5936,242490.0
2021-01-26 14:30:00,13.59,13.61,13.55,13.61,318402.0,11.5936,11.6107,11.5595,11.6107,318402.0
2021-01-26 15:00:00,13.61,13.62,13.53,13.57,395219.0,11.6107,11.6192,11.5424,11.5766,395219.0
2021-01-26 15:30:00,13.57,13.57,13.47,13.51,1463173.0,11.5766,11.5766,11.4913,11.5254,1463173.0
2021-01-27 09:30:00,13.34,13.53,13.16,13.33,1986668.0,11.3804,11.5424,11.2268,11.3718,1986668.0
2021-01-27 10:00:00,13.33,13.7,13.32,13.7,1254874.0,11.3718,11.6875,11.3633,11.6875,1254874.0
2021-01-27 10:30:00,13.7,13.9,13.64,13.65,1273087.0,11.6875,11.8581,11.6363,11.6448,1273087.0
2021-01-27 11:00:00,13.65,13.68,13.54,13.62,1523363.0,11.6448,11.6704,11.551,11.6192,1523363.0
2021-01-27 11:30:00,13.62,13.71,13.58,13.65,596973.0,11.6192,11.696,11.5851,11.6448,596973.0
2021-01-27 12:00:00,13.65,13.67,13.6,13.66,252906.0,11.6448,11.6619,11.6022,11.6533,252906.0
2021-01-27 12:30:00,13.65,13.77,13.62,13.77,213714.0,11.6448,11.7472,11.6192,11.7472,213714.0
2021-01-27 13:00:00,13.77,13.86,13.76,13.78,418909.0,11.7472,11.824,11.7387,11.7557,418909.0
2021-01-27 13:30:00,13.79,13.81,13.71,13.77,590466.0,11.7642,11.7813,11.696,11.7472,590466.0
2021-01-27 14:00:00,13.77,13.8,13.69,13.71,1093572.0,11.7472,11.7728,11.6789,11.696,1093572.0
2021-01-27 14:30:00,13.71,13.71,13.58,13.61,1703903.0,11.696,11.696,11.5851,11.6107,1703903.0
2021-01-27 15:00:00,13.61,13.65,13.47,13.49,1584127.0,11.6107,11.6448,11.4913,11.5083,1584127.0
2021-01-27 15:30:00,13.49,13.62,13.38,13.59,4342136.0,11.5083,11.6192,11.4145,11.5936,4342136.0
2021-01-28 09:30:00,13.75,13.96,13.61,13.9,1728538.0,11.7301,11.9093,11.6107,11.8581,1728538.0
2021-01-28 10:00:00,13.9,14.46,13.86,14.45,1424635.0,11.8581,12.3358,11.824,12.3273,1424635.0
2021-01-28 10:30:00,14.45,14.52,14.36,14.51,1345739.0,12.3273,12.387,12.2505,12.3785,1345739.0
2021-01-28 11:00:00,14.51,14.78,14.35,14.41,1523257.0,12.3785,12.6088,12.242,12.2932,1523257.0
2021-01-28 11:30:00,14.41,14.42,14.24,14.36,837024.0,12.2932,12.3017,12.1481,12.2505,837024.0
2021-01-28 12:00:00,14.37,14.45,14.35,14.4,474693.0,12.259,12.3273,12.242,12.2846,474693.0
2021-01-28 12:30:00,14.41,14.45,14.35,14.39,536141.0,12.2932,12.3273,12.242,12.2761,536141.0
2021-01-28 13:00:00,14.39,14.4,14.33,14.36,408961.0,12.2761,12.2846,12.2249,12.2505,408961.0
2021-01-28 13:30:00,14.36,14.41,14.34,14.4,499256.0,12.2505,12.2932,12.2335,12.2846,499256.0
2021-01-28 14:00:00,14.4,14.41,14.34,14.39,417409.0,12.2846,12.2932,12.2335,12.2761,417409.0
2021-01-28 14:30:00,14.39,14.41,14.34,14.38,542916.0,12.2761,12.2932,12.2335,12.2676,542916.0
2021-01-28 15:00:00,14.38,14.38,14.3,14.31,567061.0,12.2676,12.2676,12.1993,12.2079,567061.0
2021-01-28 15:30:00,14.31,14.34,14.23,14.24,1596604.0,12.2079,12.2335,12.1396,12.1481,1596604.0
2021-01-29 09:30:00,14.12,14.24,13.74,14.01,422627.0,12.0458,12.1481,11.7216,11.9519,422627.0
2021-01-29 10:00:00,14.01,14.06,13.85,13.88,248664.0,11.9519,11.9946,11.8154,11.841,248664.0
2021-01-29 10:30:00,13.88,13.9,13.77,13.79,563658.0,11.841,11.8581,11.7472,11.7642,563658.0
2021-01-29 11:00:00,13.79,13.8,13.64,13.66,345991.0,11.7642,11.7728,11.6363,11.6533,345991.0
2021-01-29 11:30:00,13.66,13.71,13.58,13.66,237654.0,11.6533,11.696,11.5851,11.6533,237654.0
2021-01-29 12:00:00,13.66,13.7,13.54,13.54,1013527.0,11.6533,11.6875,11.551,11.551,1013527.0
2021-01-29 12:30:00,13.54,13.56,13.39,13.42,717017.0,11.551,11.568,11.423,11.4486,717017.0
2021-01-29 13:00:00,13.41,13.53,13.39,13.53,406822.0,11.4401,11.5424,11.423,11.5424,406822.0
2021-01-29 13:30:00,13.52,13.59,13.5,13.54,284901.0,11.5339,11.5936,11.5168,11.551,284901.0
2021-01-29 14:00:00,13.54,13.62,13.53,13.55,226766.0,11.551,11.6192,11.5424,11.5595,226766.0
2021-01-29 14:30:00,13.55,13.58,13.49,13.54,307750.0,11.5595,11.5851,11.5083,11.551,307750.0
2021-01-29 15:00:00,13.55,13.65,13.54,13.58,317523.0,11.5595,11.6448,11.551,11.5851,317523.0
2021-01-29 15:30:00,13.59,13.62,13.49,13.54,1117148.0,11.5936,11.6192,11.5083,11.551,1117148.0
2021-02-01 09:30:00,13.66,13.72,13.49,13.52,548150.0,11.6533,11.7045,11.5083,11.5339,548150.0
2021-02-01 10:00:00,13.51,13.57,13.49,13.52,270123.0,11.5254,11.5766,11.5083,11.5339,270123.0
2021-02-01 10:30:00,13.53,13.59,13.44,13.52,880183.0,11.5424,11.5936,11.4657,11.5339,880183.0
2021-02-01 11:00:00,13.51,13.53,13.48,13.53,323755.0,11.5254,11.5424,11.4998,11.5424,323755.0
2021-02-01 11:30:00,13.53,13.53,13.46,13.46,112543.0,11.5424,11.5424,11.4827,11.4827,112543.0
2021-02-01 12:00:00,13.46,13.51,13.43,13.5,299565.0,11.4827,11.5254,11.4571,11.5168,299565.0
2021-02-01 12:30:00,13.51,13.59,13.5,13.58,277462.0,11.5254,11.5936,11.5168,11.5851,277462.0
2021-02-01 13:00:00,13.58,13.59,13.54,13.58,165280.0,11.5851,11.5936,11.551,11.5851,165280.0
2021-02-01 13:30:00,13.58,13.64,13.57,13.61,211305.0,11.5851,11.6363,11.5766,11.6107,211305.0
2021-02-01 14:00:00,13.62,13.68,13.61,13.67,383874.0,11.6192,11.6704,11.6107,11.6619,383874.0
2021-02-01 14:30:00,13.67,13.67,13.51,13.57,887914.0,11.6619,11.6619,11.5254,11.5766,887914.0
2021-02-01 15:00:00,13.57,13.57,13.52,13.53,271308.0,11.5766,11.5766,11.5339,11.5424,271308.0
2021-02-01 15:30:00,13.53,13.68,13.52,13.63,1061236.0,11.5424,11.6704,11.5339,11.6277,1061236.0
2021-02-02 09:30:00,13.74,13.99,13.64,13.95,519404.0,11.7216,11.9349,11.6363,11.9007,519404.0
2021-02-02 10:00:00,13.95,14.08,13.95,14.03,407004.0,11.9007,12.0116,11.9007,11.969,407004.0
2021-02-02 10:30:00,14.04,14.11,14.0,14.07,331716.0,11.9775,12.0372,11.9434,12.0031,331716.0
2021-02-02 11:00:00,14.07,14.21,14.07,14.2,357585.0,12.0031,12.1225,12.0031,12.114,357585.0
2021-02-02 11:30:00,14.2,14.26,14.18,14.23,393163.0,12.114,12.1652,12.097,12.1396,393163.0
2021-02-02 12:00:00,14.23,14.23,14.09,14.09,249625.0,12.1396,12.1396,12.0202,12.0202,249625.0
2021-02-02 12:30:00,14.1,14.17,14.05,14.16,217014.0,12.0287,12.0884,11.9861,12.0799,217014.0
2021-02-02 13:00:00,14.16,14.21,14.15,14.17,104446.0,12.0799,12.1225,12.0714,12.0884,104446.0
2021-02-02 13:30:00,14.18,14.18,14.13,14.15,134385.0,12.097,12.097,12.0543,12.0714,134385.0
2021-02-02 14:00:00,14.15,14.17,14.1,14.11,143959.0,12.0714,12.0884,12.0287,12.0372,143959.0
2021-02-02 14:30:00,14.11,14.18,14.1,14.18,251205.0,12.0372,12.097,12.0287,12.097,251205.0
2021-02-02 15:00:00,14.18,14.21,14.15,14.16,353580.0,12.097,12.1225,12.0714,12.0799,353580.0
2021-02-02 15:30:00,14.16,14.24,14.15,14.19,1287078.0,12.0799,12.1481,12.0714,12.1055,1287078.0
2021-02-03 09:30:00,14.17,14.27,14.07,14.22,650980.0,12.0884,12.1737,12.0031,12.1311,650980.0
2021-02-03 10:00:00,14.23,14.25,14.12,14.21,340897.0,12.1396,12.1567,12.0458,12.1225,340897.0
2021-02-03 10:30:00,14.21,14.24,14.16,14.2,162675.0,12.1225,12.1481,12.0799,12.114,162675.0
2021-02-03 11:00:00,14.21,14.22,14.14,14.21,223990.0,12.1225,12.1311,12.0628,12.1225,223990.0
2021-02-03 11:30:00,14.21,14.22,14.18,14.21,87420.0,12.1225,12.1311,12.097,12.1225,87420.0
2021-02-03 12:00:00,14.21,14.27,14.2,14.25,181698.0,12.1225,12.1737,12.114,12.1567,181698.0
2021-02-03 12:30:00,14.27,14.28,14.23,14.23,162212.0,12.1737,12.1823,12.1396,12.1396,162212.0
2021-02-03 13:00:00,14.23,14.25,14.2,14.23,101485.0,12.1396,12.1567,12.114,12.1396,101485.0
2021-02-03 13:30:00,14.22,14.24,14.2,14.23,93649.0,12.1311,12.1481,12.114,12.1396,93649.0
2021-02-03 14:00:00,14.23,14.26,14.2,14.25,601738.0,12.1396,12.1652,12.114,12.1567,601738.0
2021-02-03 14:30:00,14.25,14.26,14.2,14.25,149362.0,12.1567,12.1652,12.114,12.1567,149362.0
2021-02-03 15:00:00,14.26,14.28,14.24,14.28,764865.0,12.1652,12.1823,12.1481,12.1823,764865.0
2021-02-03 15:30:00,14.28,14.29,14.17,14.18,2030145.0,12.1823,12.1908,12.0884,12.097,2030145.0
2021-02-04 09:30:00,14.32,14.43,14.13,14.32,1304134.0,12.2164,12.3102,12.0543,12.2164,1304134.0
2021-02-04 10:00:00,14.32,14.32,14.2,14.21,435482.0,12.2164,12.2164,12.114,12.1225,435482.0
2021-02-04 10:30:00,14.21,14.31,14.14,14.17,740942.0,12.1225,12.2079,12.0628,12.0884,740942.0
2021-02-04 11:00:00,14.16,14.21,14.15,14.17,861561.0,12.0799,12.1225,12.0714,12.0884,861561.0
2021-02-04 11:30:00,14.17,14.2,14.14,14.17,325588.0,12.0884,12.114,12.0628,12.0884,325588.0
2021-02-04 12:00:00,14.17,14.2,14.11,14.12,367630.0,12.0884,12.114,12.0372,12.0458,367630.0
2021-02-04 12:30:00,14.13,14.16,13.95,13.96,941238.0,12.0543,12.0799,11.9007,11.9093,941238.0
2021-02-04 13:00:00,13.97,13.98,13.85,13.96,1811405.0,11.9178,11.9263,11.8154,11.9093,1811405.0
2021-02-04 13:30:00,13.96,14.09,13.96,14.08,216684.0,11.9093,12.0202,11.9093,12.0116,216684.0
2021-02-04 14:00:00,14.07,14.13,14.06,14.11,244707.0,12.0031,12.0543,11.9946,12.0372,244707.0
2021-02-04 14:30:00,14.11,14.16,14.1,14.12,517314.0,12.0372,12.0799,12.0287,12.0458,517314.0
2021-02-04 15:00:00,14.12,14.12,14.06,14.08,295789.0,12.0458,12.0458,11.9946,12.0116,295789.0
2021-02-04 15:30:00,14.08,14.15,14.05,14.14,1166044.0,12.0116,12.0714,11.9861,12.0628,1166044.0
2021-02-05 09:30:00,14.22,14.42,14.17,14.23,476996.0,12.1311,12.3017,12.0884,12.1396,476996.0
2021-02-05 10:00:00,14.23,14.24,14.11,14.19,160225.0,12.1396,12.1481,12.0372,12.1055,160225.0
2021-02-05 10:30:00,14.19,14.32,14.18,14.21,163633.0,12.1055,12.2164,12.097,12.1225,163633.0
2021-02-05 11:00:00,14.23,14.25,14.19,14.24,174054.0,12.1396,12.1567,12.1055,12.1481,174054.0
2021-02-05 11:30:00,14.23,14.25,14.16,14.18,95745.0,12.1396,12.1567,12.0799,12.097,95745.0
2021-02-05 12:00:00,14.17,14.19,14.13,14.16,102762.0,12.0884,12.1055,12.0543,12.0799,102762.0
2021-02-05 12:30:00,14.17,14.18,14.14,14.16,68518.0,12.0884,12.097,12.0628,12.0799,68518.0
2021-02-05 13:00:00,14.16,14.16,14.11,14.14,133601.0,12.0799,12.0799,12.0372,12.0628,133601.0
2021-02-05 13:30:00,14.14,14.15,14.1,14.13,148725.0,12.0628,12.0714,12.0287,12.0543,148725.0
2021-02-05 14:00:00,14.14,14.14,14.03,14.04,200212.0,12.0628,12.0628,11.969,11.9775,200212.0
2021-02-05 14:30:00,14.04,14.09,14.04,14.07,204753.0,11.9775,12.0202,11.9775,12.0031,204753.0
2021-02-05 15:00:00,14.07,14.1,14.03,14.09,188371.0,12.0031,12.0287,11.969,12.0202,188371.0
2021-02-05 15:30:00,14.09,14.2,14.08,14.19,745068.0,12.0202,12.114,12.0116,12.1055,745068.0
2021-02-08 09:30:00,14.19,14.3,14.1,14.29,271849.0,12.1055,12.1993,12.0287,12.1908,271849.0
2021-02-08 10:00:00,14.3,14.31,14.11,14.12,290137.0,12.1993,12.2079,12.0372,12.0458,290137.0
2021-02-08 10:30:00,14.13,14.13,13.94,13.96,628976.0,12.0543,12.0543,11.8922,11.9093,628976.0
2021-02-08 11:00:00,13.96,14.04,13.94,14.03,217881.0,11.9093,11.9775,11.8922,11.969,217881.0
2021-02-08 11:30:00,14.03,14.1,14.02,14.1,254290.0,11.969,12.0287,11.9605,12.0287,254290.0
2021-02-08 12:00:00,14.1,14.16,14.08,14.16,118895.0,12.0287,12.0799,12.0116,12.0799,118895.0
2021-02-08 12:30:00,14.16,14.23,14.15,14.23,169139.0,12.0799,12.1396,12.0714,12.1396,169139.0
2021-02-08 13:00:00,14.23,14.24,14.19,14.23,103365.0,12.1396,12.1481,12.1055,12.1396,103365.0
2021-02-08 13:30:00,14.23,14.23,14.17,14.2,173413.0,12.1396,12.1396,12.0884,12.114,173413.0
2021-02-08 14:00:00,14.2,14.21,14.16,14.18,102454.0,12.114,12.1225,12.0799,12.097,102454.0
2021-02-08 14:30:00,14.19,14.19,14.09,14.13,187592.0,12.1055,12.1055,12.0202,12.0543,187592.0
2021-02-08 15:00:00,14.14,14.18,14.13,14.18,240425.0,12.0628,12.097,12.0543,12.097,240425.0
2021-02-08 15:30:00,14.18,14.31,14.18,14.31,944419.0,12.097,12.2079,12.097,12.2079,944419.0
2021-02-09 09:30:00,14.29,14.32,13.94,14.0,384066.0,12.1908,12.2164,11.8922,11.9434,384066.0
2021-02-09 10:00:00,13.99,13.99,13.83,13.88,352551.0,11.9349,11.9349,11.7984,11.841,352551.0
2021-02-09 10:30:00,13.88,13.97,13.87,13.93,197532.0,11.841,11.9178,11.8325,11.8837,197532.0
2021-02-09 11:00:00,13.93,13.94,13.81,13.83,287977.0,11.8837,11.8922,11.7813,11.7984,287977.0
2021-02-09 11:30:00,13.82,13.9,13.79,13.86,317652.0,11.7898,11.8581,11.7642,11.824,317652.0
2021-02-09 12:00:00,13.87,13.95,13.85,13.93,213069.0,11.8325,11.9007,11.8154,11.8837,213069.0
2021-02-09 12:30:00,13.93,14.01,13.92,14.01,284783.0,11.8837,11.9519,11.8751,11.9519,284783.0
2021-02-09 13:00:00,14.01,14.01,13.91,13.92,167815.0,11.9519,11.9519,11.8666,11.8751,167815.0
2021-02-09 13:30:00,13.93,13.96,13.92,13.94,105246.0,11.8837,11.9093,11.8751,11.8922,105246.0
2021-02-09 14:00:00,13.95,13.97,13.93,13.96,146112.0,11.9007,11.9178,11.8837,11.9093,146112.0
2021-02-09 14:30:00,13.96,13.99,13.94,13.95,201163.0,11.9093,11.9349,11.8922,11.9007,201163.0
2021-02-09 15:00:00,13.95,13.95,13.91,13.91,186605.0,11.9007,11.9007,11.8666,11.8666,186605.0
2021-02-09 15:30:00,13.91,13.95,13.86,13.87,940761.0,11.8666,11.9007,11.824,11.8325,940761.0
2021-02-10 09:30:00,13.99,14.25,13.9,14.23,854086.0,11.9349,12.1567,11.8581,12.1396,854086.0
2021-02-10 10:00:00,14.24,14.35,14.21,14.23,576579.0,12.1481,12.242,12.1225,12.1396,576579.0
2021-02-10 10:30:00,14.23,14.39,14.2,14.38,648599.0,12.1396,12.2761,12.114,12.2676,648599.0
2021-02-10 11:00:00,14.39,14.39,14.23,14.29,296201.0,12.2761,12.2761,12.1396,12.1908,296201.0
2021-02-10 11:30:00,14.28,14.28,14.13,14.19,508259.0,12.1823,12.1823,12.0543,12.1055,508259.0
2021-02-10 12:00:00,14.18,14.18,14.1,14.12,209420.0,12.097,12.097,12.0287,12.0458,209420.0
2021-02-10 12:30:00,14.12,14.14,14.07,14.12,232986.0,12.0458,12.0628,12.0031,12.0458,232986.0
2021-02-10 13:00:00,14.12,14.12,14.07,14.08,184215.0,12.0458,12.0458,12.0031,12.0116,184215.0
2021-02-10 13:30:00,14.08,14.1,14.04,14.04,267225.0,12.0116,12.0287,11.9775,11.9775,267225.0
2021-02-10 14:00:00,14.04,14.07,13.99,14.07,226621.0,11.9775,12.0031,11.9349,12.0031,226621.0
2021-02-10 14:30:00,14.07,14.08,14.03,14.06,385527.0,12.0031,12.0116,11.969,11.9946,385527.0
2021-02-10 15:00:00,14.06,14.11,14.04,14.11,272342.0,11.9946,12.0372,11.9775,12.0372,272342.0
2021-02-10 15:30:00,14.11,14.12,14.05,14.1,966765.0,12.0372,12.0458,11.9861,12.0287,966765.0
2021-02-11 09:30:00,14.06,14.33,14.02,14.29,1644399.0,11.9946,12.2249,11.9605,12.1908,1644399.0
2021-02-11 10:00:00,14.3,14.46,14.24,14.39,1142501.0,12.1993,12.3358,12.1481,12.2761,1142501.0
2021-02-11 10:30:00,14.39,14.44,14.34,14.37,358130.0,12.2761,12.3188,12.2335,12.259,358130.0
2021-02-11 11:00:00,14.37,14.41,14.32,14.41,945744.0,12.259,12.2932,12.2164,12.2932,945744.0
2021-02-11 11:30:00,14.4,14.42,14.37,14.41,286745.0,12.2846,12.3017,12.259,12.2932,286745.0
2021-02-11 12:00:00,14.41,14.42,14.33,14.35,506030.0,12.2932,12.3017,12.2249,12.242,506030.0
2021-02-11 12:30:00,14.35,14.42,14.33,14.41,393190.0,12.242,12.3017,12.2249,12.2932,393190.0
2021-02-11 13:00:00,14.41,14.48,14.39,14.44,257103.0,12.2932,12.3529,12.2761,12.3188,257103.0
2021-02-11 13:30:00,14.45,14.45,14.38,14.41,189150.0,12.3273,12.3273,12.2676,12.2932,189150.0
2021-02-11 14:00:00,14.41,14.45,14.38,14.45,216472.0,12.2932,12.3273,12.2676,12.3273,216472.0
2021-02-11 14:30:00,14.45,14.54,14.43,14.54,317815.0,12.3273,12.4041,12.3102,12.4041,317815.0
2021-02-11 15:00:00,14.53,14.57,14.51,14.55,402051.0,12.3955,12.4297,12.3785,12.4126,402051.0
2021-02-11 15:30:00,14.54,14.63,14.53,14.62,1273860.0,12.4041,12.4808,12.3955,12.4723,1273860.0
2021-02-12 09:30:00,14.58,14.82,14.53,14.7,641196.0,12.4382,12.6429,12.3955,12.5406,641196.0
2021-02-12 10:00:00,14.7,14.87,14.69,14.85,414071.0,12.5406,12.6856,12.532,12.6685,414071.0
2021-02-12 10:30:00,14.86,14.86,14.69,14.77,546578.0,12.6771,12.6771,12.532,12.6003,546578.0
2021-02-12 11:00:00,14.78,14.8,14.69,14.76,495316.0,12.6088,12.6259,12.532,12.5918,495316.0
2021-02-12 11:30:00,14.76,14.83,14.74,14.78,394858.0,12.5918,12.6515,12.5747,12.6088,394858.0
2021-02-12 12:00:00,14.78,14.83,14.59,14.6,807713.0,12.6088,12.6515,12.4467,12.4553,807713.0
2021-02-12 12:30:00,14.59,14.64,14.54,14.64,308141.0,12.4467,12.4894,12.4041,12.4894,308141.0
2021-02-12 13:00:00,14.64,14.7,14.63,14.69,268343.0,12.4894,12.5406,12.4808,12.532,268343.0
2021-02-12 13:30:00,14.69,14.72,14.62,14.66,264498.0,12.532,12.5576,12.4723,12.5064,264498.0
2021-02-12 14:00:00,14.66,14.66,14.61,14.66,170579.0,12.5064,12.5064,12.4638,12.5064,170579.0
2021-02-12 14:30:00,14.66,14.73,14.62,14.71,401522.0,12.5064,12.5662,12.4723,12.5491,401522.0
2021-02-12 15:00:00,14.71,14.76,14.68,14.71,977752.0,12.5491,12.5918,12.5235,12.5491,977752.0
2021-02-12 15:30:00,14.71,14.91,14.7,14.91,2329998.0,12.5491,12.7197,12.5406,12.7197,2329998.0
2021-02-16 09:30:00,14.93,15.28,14.93,15.28,565298.0,12.7368,13.0354,12.7368,13.0354,565298.0
2021-02-16 10:00:00,15.28,15.35,15.19,15.23,434649.0,13.0354,13.0951,12.9586,12.9927,434649.0
2021-02-16 10:30:00,15.24,15.36,15.19,15.36,580901.0,13.0012,13.1036,12.9586,13.1036,580901.0
2021-02-16 11:00:00,15.35,15.46,15.29,15.46,443425.0,13.0951,13.1889,13.0439,13.1889,443425.0
2021-02-16 11:30:00,15.45,15.46,15.31,15.32,451696.0,13.1804,13.1889,13.061,13.0695,451696.0
2021-02-16 12:00:00,15.31,15.4,15.26,15.38,455053.0,13.061,13.1377,13.0183,13.1207,455053.0
2021-02-16 12:30:00,15.38,15.53,15.37,15.52,769179.0,13.1207,13.2486,13.1121,13.2401,769179.0
2021-02-16 13:00:00,15.53,15.54,15.38,15.39,398396.0,13.2486,13.2572,13.1207,13.1292,398396.0
2021-02-16 13:30:00,15.39,15.48,15.38,15.48,316027.0,13.1292,13.206,13.1207,13.206,316027.0
2021-02-16 14:00:00,15.48,15.56,15.47,15.56,485114.0,13.206,13.2742,13.1975,13.2742,485114.0
2021-02-16 14:30:00,15.55,15.62,15.53,15.62,556398.0,13.2657,13.3254,13.2486,13.3254,556398.0
2021-02-16 15:00:00,15.62,15.62,15.51,15.56,729611.0,13.3254,13.3254,13.2316,13.2742,729611.0
2021-02-16 15:30:00,15.55,15.67,15.52,15.61,2862509.0,13.2657,13.3681,13.2401,13.3169,2862509.0
2021-02-17 09:30:00,15.6,15.6,15.26,15.38,875090.0,13.3084,13.3084,13.0183,13.1207,875090.0
2021-02-17 10:00:00,15.37,15.61,15.35,15.6,842852.0,13.1121,13.3169,13.0951,13.3084,842852.0
2021-02-17 10:30:00,15.6,15.65,15.52,15.64,859714.0,13.3084,13.351,13.2401,13.3425,859714.0
2021-02-17 11:00:00,15.63,15.71,15.55,15.61,1070965.0,13.3339,13.4022,13.2657,13.3169,1070965.0
2021-02-17 11:30:00,15.61,15.62,15.43,15.54,498013.0,13.3169,13.3254,13.1633,13.2572,498013.0
2021-02-17 12:00:00,15.54,15.58,15.45,15.47,273475.0,13.2572,13.2913,13.1804,13.1975,273475.0
2021-02-17 12:30:00,15.46,15.53,15.43,15.51,321141.0,13.1889,13.2486,13.1633,13.2316,321141.0
2021-02-17 13:00:00,15.51,15.61,15.49,15.61,1015342.0,13.2316,13.3169,13.2145,13.3169,1015342.0
2021-02-17 13:30:00,15.6,15.61,15.53,15.58,219212.0,13.3084,13.3169,13.2486,13.2913,219212.0
2021-02-17 14:00:00,15.58,15.63,15.51,15.54,244486.0,13.2913,13.3339,13.2316,13.2572,244486.0
2021-02-17 14:30:00,15.53,15.6,15.53,15.59,202920.0,13.2486,13.3084,13.2486,13.2998,202920.0
2021-02-17 15:00:00,15.59,15.63,15.56,15.6,406165.0,13.2998,13.3339,13.2742,13.3084,406165.0
2021-02-17 15:30:00,15.59,15.7,15.58,15.66,1766817.0,13.2998,13.3937,13.2913,13.3595,1766817.0
2021-02-18 09:30:00,15.21,15.82,15.17,15.78,529796.0,12.9756,13.496,12.9415,13.4619,529796.0
2021-02-18 10:00:00,15.78,15.8,15.62,15.67,352306.0,13.4619,13.479,13.3254,13.3681,352306.0
2021-02-18 10:30:00,15.66,15.82,15.64,15.8,575299.0,13.3595,13.496,13.3425,13.479,575299.0
2021-02-18 11:00:00,15.79,15.87,15.79,15.85,507007.0,13.4704,13.5387,13.4704,13.5216,507007.0
2021-02-18 11:30:00,15.85,15.93,15.8,15.91,404202.0,13.5216,13.5899,13.479,13.5728,404202.0
2021-02-18 12:00:00,15.9,15.92,15.84,15.89,300388.0,13.5643,13.5813,13.5131,13.5558,300388.0
2021-02-18 12:30:00,15.89,15.93,15.84,15.85,259592.0,13.5558,13.5899,13.5131,13.5216,259592.0
2021-02-18 13:00:00,15.85,15.91,15.82,15.9,416630.0,13.5216,13.5728,13.496,13.5643,416630.0
2021-02-18 13:30:00,15.9,15.97,15.84,15.86,369980.0,13.5643,13.624,13.5131,13.5302,369980.0
2021-02-18 14:00:00,15.87,15.96,15.86,15.91,435253.0,13.5387,13.6155,13.5302,13.5728,435253.0
2021-02-18 14:30:00,15.91,15.99,15.88,15.92,455297.0,13.5728,13.6411,13.5472,13.5813,455297.0
2021-02-18 15:00:00,15.92,15.95,15.9,15.95,372756.0,13.5813,13.6069,13.5643,13.6069,372756.0
2021-02-18 15:30:00,15.94,16.06,15.93,16.02,1437000.0,13.5984,13.7008,13.5899,13.6667,1437000.0
2021-02-19 09:30:00,16.14,16.56,16.01,16.55,914426.0,13.769,14.1273,13.6581,14.1188,914426.0
2021-02-19 10:00:00,16.55,16.87,16.53,16.63,957593.0,14.1188,14.3918,14.1017,14.187,957593.0
2021-02-19 10:30:00,16.64,16.69,16.56,16.61,432482.0,14.1956,14.2382,14.1273,14.17,432482.0
2021-02-19 11:00:00,16.61,16.85,16.58,16.7,326653.0,14.17,14.3747,14.1444,14.2468,326653.0
2021-02-19 11:30:00,16.7,16.77,16.53,16.56,288336.0,14.2468,14.3065,14.1017,14.1273,288336.0
2021-02-19 12:00:00,16.56,16.62,16.53,16.59,369491.0,14.1273,14.1785,14.1017,14.1529,369491.0
2021-02-19 12:30:00,16.58,16.6,16.41,16.45,402742.0,14.1444,14.1615,13.9994,14.0335,402742.0
2021-02-19 13:00:00,16.45,16.62,16.44,16.62,445606.0,14.0335,14.1785,14.025,14.1785,445606.0
2021-02-19 13:30:00,16.62,16.66,16.55,16.64,226592.0,14.1785,14.2126,14.1188,14.1956,226592.0
2021-02-19 14:00:00,16.64,16.75,16.64,16.66,289314.0,14.1956,14.2894,14.1956,14.2126,289314.0
2021-02-19 14:30:00,16.66,16.8,16.66,16.78,679035.0,14.2126,14.3321,14.2126,14.315,679035.0
2021-02-19 15:00:00,16.78,16.81,16.72,16.8,624539.0,14.315,14.3406,14.2638,14.3321,624539.0
2021-02-19 15:30:00,16.8,16.85,16.64,16.74,2356294.0,14.3321,14.3747,14.1956,14.2809,2356294.0
2021-02-22 09:30:00,16.81,17.17,16.72,17.14,971325.0,14.3406,14.6477,14.2638,14.6221,971325.0
2021-02-22 10:00:00,17.14,17.25,17.1,17.21,491537.0,14.6221,14.716,14.588,14.6818,491537.0
2021-02-22 10:30:00,17.21,17.29,17.18,17.25,690553.0,14.6818,14.7501,14.6563,14.716,690553.0
2021-02-22 11:00:00,17.25,17.28,17.1,17.27,241519.0,14.716,14.7416,14.588,14.733,241519.0
2021-02-22 11:30:00,17.27,17.39,17.26,17.37,272345.0,14.733,14.8354,14.7245,14.8183,272345.0
2021-02-22 12:00:00,17.37,17.44,17.36,17.41,260781.0,14.8183,14.8781,14.8098,14.8525,260781.0
2021-02-22 12:30:00,17.41,17.42,17.29,17.3,229220.0,14.8525,14.861,14.7501,14.7586,229220.0
2021-02-22 13:00:00,17.3,17.32,17.2,17.23,263924.0,14.7586,14.7757,14.6733,14.6989,263924.0
2021-02-22 13:30:00,17.23,17.23,17.0,17.05,1101010.0,14.6989,14.6989,14.5027,14.5454,1101010.0
2021-02-22 14:00:00,17.05,17.05,16.99,17.0,233820.0,14.5454,14.5454,14.4942,14.5027,233820.0
2021-02-22 14:30:00,17.0,17.04,16.88,16.92,486123.0,14.5027,14.5368,14.4003,14.4344,486123.0
2021-02-22 15:00:00,16.91,16.92,16.79,16.81,2279319.0,14.4259,14.4344,14.3235,14.3406,2279319.0
2021-02-22 15:30:00,16.81,16.82,16.64,16.69,1605371.0,14.3406,14.3491,14.1956,14.2382,1605371.0
2021-02-23 09:30:00,16.66,16.77,16.04,16.29,1682357.0,14.2126,14.3065,13.6837,13.897,1682357.0
2021-02-23 10:00:00,16.3,16.57,16.29,16.55,1482122.0,13.9055,14.1359,13.897,14.1188,1482122.0
2021-02-23 10:30:00,16.55,16.67,16.48,16.63,903417.0,14.1188,14.2212,14.0591,14.187,903417.0
2021-02-23 11:00:00,16.62,16.75,16.42,16.47,771761.0,14.1785,14.2894,14.0079,14.0506,771761.0
2021-02-23 11:30:00,16.48,16.6,16.47,16.5,746758.0,14.0591,14.1615,14.0506,14.0761,746758.0
2021-02-23 12:00:00,16.49,16.55,16.45,16.53,466873.0,14.0676,14.1188,14.0335,14.1017,466873.0
2021-02-23 12:30:00,16.53,16.55,16.45,16.46,350679.0,14.1017,14.1188,14.0335,14.042,350679.0
2021-02-23 13:00:00,16.46,16.5,16.4,16.48,475870.0,14.042,14.0761,13.9908,14.0591,475870.0
2021-02-23 13:30:00,16.48,16.56,16.45,16.54,338283.0,14.0591,14.1273,14.0335,14.1103,338283.0
2021-02-23 14:00:00,16.53,16.62,16.52,16.58,350169.0,14.1017,14.1785,14.0932,14.1444,350169.0
2021-02-23 14:30:00,16.58,16.62,16.48,16.51,450501.0,14.1444,14.1785,14.0591,14.0847,450501.0
2021-02-23 15:00:00,16.52,16.63,16.51,16.63,358284.0,14.0932,14.187,14.0847,14.187,358284.0
2021-02-23 15:30:00,16.63,16.64,16.55,16.59,1184679.0,14.187,14.1956,14.1188,14.1529,1184679.0
2021-02-24 09:30:00,16.74,17.0,16.66,17.0,746553.0,14.2809,14.5027,14.2126,14.5027,746553.0
2021-02-24 10:00:00,17.0,17.0,16.8,16.87,698151.0,14.5027,14.5027,14.3321,14.3918,698151.0
2021-02-24 10:30:00,16.88,17.01,16.83,16.89,1030235.0,14.4003,14.5112,14.3577,14.4089,1030235.0
2021-02-24 11:00:00,16.89,17.06,16.86,16.98,1075864.0,14.4089,14.5539,14.3833,14.4856,1075864.0
2021-02-24 11:30:00,16.98,17.15,16.97,17.11,611344.0,14.4856,14.6307,14.4771,14.5965,611344.0
2021-02-24 12:00:00,17.12,17.26,17.11,17.24,311543.0,14.6051,14.7245,14.5965,14.7074,311543.0
2021-02-24 12:30:00,17.24,17.25,17.17,17.18,291222.0,14.7074,14.716,14.6477,14.6563,291222.0
2021-02-24 13:00:00,17.19,17.29,17.14,17.27,404316.0,14.6648,14.7501,14.6221,14.733,404316.0
2021-02-24 13:30:00,17.27,17.33,17.26,17.3,229838.0,14.733,14.7842,14.7245,14.7586,229838.0
2021-02-24 14:00:00,17.3,17.3,17.2,17.21,361375.0,14.7586,14.7586,14.6733,14.6818,361375.0
2021-02-24 14:30:00,17.21,17.26,17.17,17.23,374560.0,14.6818,14.7245,14.6477,14.6989,374560.0
2021-02-24 15:00:00,17.23,17.25,17.13,17.14,585291.0,14.6989,14.716,14.6136,14.6221,585291.0
2021-02-24 15:30:00,17.14,17.21,17.1,17.11,1516480.0,14.6221,14.6818,14.588,14.5965,1516480.0
2021-02-25 09:30:00,17.14,17.19,16.65,16.81,743627.0,14.6221,14.6648,14.2041,14.3406,743627.0
2021-02-25 10:00:00,16.82,16.84,16.72,16.77,624675.0,14.3491,14.3662,14.2638,14.3065,624675.0
2021-02-25 10:30:00,16.76,16.78,16.62,16.71,984359.0,14.298,14.315,14.1785,14.2553,984359.0
2021-02-25 11:00:00,16.7,16.77,16.67,16.69,398043.0,14.2468,14.3065,14.2212,14.2382,398043.0
2021-02-25 11:30:00,16.7,16.71,16.48,16.49,650779.0,14.2468,14.2553,14.0591,14.0676,650779.0
2021-02-25 12:00:00,16.49,16.51,16.31,16.32,425828.0,14.0676,14.0847,13.9141,13.9226,425828.0
2021-02-25 12:30:00,16.32,16.32,16.14,16.19,824675.0,13.9226,13.9226,13.769,13.8117,824675.0
2021-02-25 13:00:00,16.18,16.45,16.17,16.44,744367.0,13.8032,14.0335,13.7946,14.025,744367.0
2021-02-25 13:30:00,16.44,16.47,16.37,16.41,350264.0,14.025,14.0506,13.9652,13.9994,350264.0
2021-02-25 14:00:00,16.41,16.57,16.38,16.56,330882.0,13.9994,14.1359,13.9738,14.1273,330882.0
2021-02-25 14:30:00,16.55,16.57,16.38,16.39,233316.0,14.1188,14.1359,13.9738,13.9823,233316.0
2021-02-25 15:00:00,16.39,16.41,16.31,16.37,362176.0,13.9823,13.9994,13.9141,13.9652,362176.0
2021-02-25 15:30:00,16.37,16.46,16.3,16.35,1423329.0,13.9652,14.042,13.9055,13.9482,1423329.0
2021-02-26 09:30:00,16.41,16.61,16.19,16.36,369380.0,13.9994,14.17,13.8117,13.9567,369380.0
2021-02-26 10:00:00,16.36,16.37,16.15,16.21,648492.0,13.9567,13.9652,13.7776,13.8287,648492.0
2021-02-26 10:30:00,16.21,16.51,16.18,16.45,499756.0,13.8287,14.0847,13.8032,14.0335,499756.0
2021-02-26 11:00:00,16.45,16.56,16.41,16.46,387951.0,14.0335,14.1273,13.9994,14.042,387951.0
2021-02-26 11:30:00,16.45,16.64,16.45,16.59,262909.0,14.0335,14.1956,14.0335,14.1529,262909.0
2021-02-26 12:00:00,16.59,16.79,16.59,16.68,483466.0,14.1529,14.3235,14.1529,14.2297,483466.0
2021-02-26 12:30:00,16.69,16.72,16.59,16.6,302219.0,14.2382,14.2638,14.1529,14.1615,302219.0
2021-02-26 13:00:00,16.59,16.72,16.55,16.72,310256.0,14.1529,14.2638,14.1188,14.2638,310256.0
2021-02-26 13:30:00,16.72,16.76,16.63,16.69,323441.0,14.2638,14.298,14.187,14.2382,323441.0
2021-02-26 14:00:00,16.69,16.73,16.58,16.6,369554.0,14.2382,14.2724,14.1444,14.1615,369554.0
2021-02-26 14:30:00,16.59,16.68,16.56,16.63,370033.0,14.1529,14.2297,14.1273,14.187,370033.0
2021-02-26 15:00:00,16.64,16.77,16.63,16.69,709760.0,14.1956,14.3065,14.187,14.2382,709760.0
2021-02-26 15:30:00,16.68,16.8,16.58,16.58,1678030.0,14.2297,14.3321,14.1444,14.1444,1678030.0
2021-03-01 09:30:00,16.85,16.9,16.42,16.55,854422.0,14.3747,14.4174,14.0079,14.1188,854422.0
2021-03-01 10:00:00,16.56,16.89,16.52,16.85,487345.0,14.1273,14.4089,14.0932,14.3747,487345.0
2021-03-01 10:30:00,16.84,16.95,16.81,16.88,263798.0,14.3662,14.46,14.3406,14.4003,263798.0
2021-03-01 11:00:00,16.88,16.88,16.71,16.8,298826.0,14.4003,14.4003,14.2553,14.3321,298826.0
2021-03-01 11:30:00,16.8,16.81,16.7,16.71,247684.0,14.3321,14.3406,14.2468,14.2553,247684.0
2021-03-01 12:00:00,16.7,16.74,16.65,16.65,312061.0,14.2468,14.2809,14.2041,14.2041,312061.0
2021-03-01 12:30:00,16.66,16.67,16.46,16.48,254437.0,14.2126,14.2212,14.042,14.0591,254437.0
2021-03-01 13:00:00,16.48,16.53,16.41,16.5,260360.0,14.0591,14.1017,13.9994,14.0761,260360.0
2021-03-01 13:30:00,16.5,16.54,16.47,16.49,188034.0,14.0761,14.1103,14.0506,14.0676,188034.0
2021-03-01 14:00:00,16.49,16.53,16.44,16.47,343628.0,14.0676,14.1017,14.025,14.0506,343628.0
2021-03-01 14:30:00,16.48,16.58,16.47,16.57,132903.0,14.0591,14.1444,14.0506,14.1359,132903.0
2021-03-01 15:00:00,16.57,16.6,16.51,16.53,226800.0,14.1359,14.1615,14.0847,14.1017,226800.0
2021-03-01 15:30:00,16.54,16.55,16.38,16.4,1598612.0,14.1103,14.1188,13.9738,13.9908,1598612.0
2021-03-02 09:30:00,16.35,16.41,16.18,16.25,643593.0,13.9482,13.9994,13.8032,13.8629,643593.0
2021-03-02 10:00:00,16.23,16.35,16.2,16.21,431542.0,13.8458,13.9482,13.8202,13.8287,431542.0
2021-03-02 10:30:00,16.21,16.25,16.14,16.14,476860.0,13.8287,13.8629,13.769,13.769,476860.0
2021-03-02 11:00:00,16.14,16.17,16.01,16.05,526975.0,13.769,13.7946,13.6581,13.6923,526975.0
2021-03-02 11:30:00,16.05,16.05,15.91,15.92,222714.0,13.6923,13.6923,13.5728,13.5813,222714.0
2021-03-02 12:00:00,15.92,16.03,15.91,15.99,184253.0,13.5813,13.6752,13.5728,13.6411,184253.0
2021-03-02 12:30:00,15.98,16.0,15.96,15.98,148334.0,13.6325,13.6496,13.6155,13.6325,148334.0
2021-03-02 13:00:00,15.99,16.03,15.97,15.99,139467.0,13.6411,13.6752,13.624,13.6411,139467.0
2021-03-02 13:30:00,15.99,16.03,15.95,16.01,216084.0,13.6411,13.6752,13.6069,13.6581,216084.0
2021-03-02 14:00:00,16.02,16.06,16.01,16.02,129971.0,13.6667,13.7008,13.6581,13.6667,129971.0
2021-03-02 14:30:00,16.02,16.11,16.0,16.09,453864.0,13.6667,13.7434,13.6496,13.7264,453864.0
2021-03-02 15:00:00,16.1,16.12,15.99,15.99,393550.0,13.7349,13.752,13.6411,13.6411,393550.0
2021-03-02 15:30:00,15.99,16.11,15.98,15.99,1277936.0,13.6411,13.7434,13.6325,13.6411,1277936.0
2021-03-03 09:30:00,16.14,16.36,16.01,16.24,629207.0,13.769,13.9567,13.6581,13.8543,629207.0
2021-03-03 10:00:00,16.24,16.35,16.2,16.28,474238.0,13.8543,13.9482,13.8202,13.8885,474238.0
2021-03-03 10:30:00,16.28,16.34,16.2,16.23,315772.0,13.8885,13.9396,13.8202,13.8458,315772.0
2021-03-03 11:00:00,16.23,16.27,16.17,16.19,324224.0,13.8458,13.8799,13.7946,13.8117,324224.0
2021-03-03 11:30:00,16.19,16.28,16.15,16.21,258561.0,13.8117,13.8885,13.7776,13.8287,258561.0
2021-03-03 12:00:00,16.22,16.31,16.21,16.24,195101.0,13.8373,13.9141,13.8287,13.8543,195101.0
2021-03-03 12:30:00,16.25,16.48,16.24,16.46,651927.0,13.8629,14.0591,13.8543,14.042,651927.0
2021-03-03 13:00:00,16.46,16.64,16.41,16.61,944948.0,14.042,14.1956,13.9994,14.17,944948.0
2021-03-03 13:30:00,16.6,16.62,16.56,16.61,352877.0,14.1615,14.1785,14.1273,14.17,352877.0
2021-03-03 14:00:00,16.61,16.63,16.37,16.39,289206.0,14.17,14.187,13.9652,13.9823,289206.0
2021-03-03 14:30:00,16.38,16.49,16.32,16.46,251778.0,13.9738,14.0676,13.9226,14.042,251778.0
2021-03-03 15:00:00,16.46,16.47,16.29,16.31,328864.0,14.042,14.0506,13.897,13.9141,328864.0
2021-03-03 15:30:00,16.3,16.31,16.22,16.24,1510357.0,13.9055,13.9141,13.8373,13.8543,1510357.0
2021-03-04 09:30:00,16.12,16.19,15.96,16.04,700650.0,13.752,13.8117,13.6155,13.6837,700650.0
2021-03-04 10:00:00,16.03,16.06,15.73,15.88,860910.0,13.6752,13.7008,13.4193,13.5472,860910.0
2021-03-04 10:30:00,15.88,15.9,15.72,15.86,567527.0,13.5472,13.5643,13.4107,13.5302,567527.0
2021-03-04 11:00:00,15.86,15.89,15.69,15.83,700736.0,13.5302,13.5558,13.3851,13.5046,700736.0
2021-03-04 11:30:00,15.83,15.86,15.7,15.77,438137.0,13.5046,13.5302,13.3937,13.4534,438137.0
2021-03-04 12:00:00,15.78,15.89,15.73,15.79,289064.0,13.4619,13.5558,13.4193,13.4704,289064.0
2021-03-04 12:30:00,15.78,15.85,15.57,15.63,381585.0,13.4619,13.5216,13.2828,13.3339,381585.0
2021-03-04 13:00:00,15.62,15.66,15.47,15.59,680287.0,13.3254,13.3595,13.1975,13.2998,680287.0
2021-03-04 13:30:00,15.58,15.59,15.32,15.35,380123.0,13.2913,13.2998,13.0695,13.0951,380123.0
2021-03-04 14:00:00,15.35,15.58,15.3,15.54,683478.0,13.0951,13.2913,13.0524,13.2572,683478.0
2021-03-04 14:30:00,15.53,15.74,15.42,15.71,398715.0,13.2486,13.4278,13.1548,13.4022,398715.0
2021-03-04 15:00:00,15.71,15.85,15.63,15.83,933491.0,13.4022,13.5216,13.3339,13.5046,933491.0
2021-03-04 15:30:00,15.82,15.9,15.8,15.84,1558122.0,13.496,13.5643,13.479,13.5131,1558122.0
2021-03-05 09:30:00,16.05,16.05,15.71,15.82,648049.0,13.6923,13.6923,13.4022,13.496,648049.0
2021-03-05 10:00:00,15.81,15.84,15.64,15.65,331475.0,13.4875,13.5131,13.3425,13.351,331475.0
2021-03-05 10:30:00,15.66,15.69,15.51,15.55,275457.0,13.3595,13.3851,13.2316,13.2657,275457.0
2021-03-05 11:00:00,15.55,15.56,15.29,15.32,426779.0,13.2657,13.2742,13.0439,13.0695,426779.0
2021-03-05 11:30:00,15.33,15.47,15.27,15.46,344871.0,13.078,13.1975,13.0268,13.1889,344871.0
2021-03-05 12:00:00,15.45,15.64,15.44,15.62,242469.0,13.1804,13.3425,13.1719,13.3254,242469.0
2021-03-05 12:30:00,15.61,15.71,15.57,15.65,192242.0,13.3169,13.4022,13.2828,13.351,192242.0
2021-03-05 13:00:00,15.66,15.76,15.6,15.75,223884.0,13.3595,13.4449,13.3084,13.4363,223884.0
2021-03-05 13:30:00,15.75,15.86,15.72,15.77,303754.0,13.4363,13.5302,13.4107,13.4534,303754.0
2021-03-05 14:00:00,15.78,15.83,15.7,15.81,256048.0,13.4619,13.5046,13.3937,13.4875,256048.0
2021-03-05 14:30:00,15.81,15.83,15.77,15.79,250923.0,13.4875,13.5046,13.4534,13.4704,250923.0
2021-03-05 15:00:00,15.79,15.83,15.77,15.81,574577.0,13.4704,13.5046,13.4534,13.4875,574577.0
2021-03-05 15:30:00,15.81,15.85,15.76,15.8,1717826.0,13.4875,13.5216,13.4449,13.479,1717826.0
2021-03-08 09:30:00,16.1,16.23,15.89,16.01,623225.0,13.7349,13.8458,13.5558,13.6581,623225.0
2021-03-08 10:00:00,16.01,16.3,15.99,16.28,227771.0,13.6581,13.9055,13.6411,13.8885,227771.0
2021-03-08 10:30:00,16.28,16.45,16.27,16.41,185604.0,13.8885,14.0335,13.8799,13.9994,185604.0
2021-03-08 11:00:00,16.41,16.46,16.38,16.4,195523.0,13.9994,14.042,13.9738,13.9908,195523.0
2021-03-08 11:30:00,16.4,16.41,16.33,16.36,171619.0,13.9908,13.9994,13.9311,13.9567,171619.0
2021-03-08 12:00:00,16.36,16.54,16.34,16.5,610650.0,13.9567,14.1103,13.9396,14.0761,610650.0
2021-03-08 12:30:00,16.51,16.54,16.45,16.46,201930.0,14.0847,14.1103,14.0335,14.042,201930.0
2021-03-08 13:00:00,16.46,16.49,16.44,16.46,118074.0,14.042,14.0676,14.025,14.042,118074.0
2021-03-08 13:30:00,16.46,16.46,16.31,16.32,230340.0,14.042,14.042,13.9141,13.9226,230340.0
2021-03-08 14:00:00,16.32,16.44,16.31,16.43,203421.0,13.9226,14.025,13.9141,14.0164,203421.0
2021-03-08 14:30:00,16.44,16.46,16.35,16.41,181491.0,14.025,14.042,13.9482,13.9994,181491.0
2021-03-08 15:00:00,16.41,16.45,16.33,16.43,277095.0,13.9994,14.0335,13.9311,14.0164,277095.0
2021-03-08 15:30:00,16.43,16.54,16.39,16.44,1284744.0,14.0164,14.1103,13.9823,14.025,1284744.0
2021-03-09 09:30:00,16.44,16.48,16.18,16.33,605615.0,14.025,14.0591,13.8032,13.9311,605615.0
2021-03-09 10:00:00,16.33,16.43,16.26,16.35,329472.0,13.9311,14.0164,13.8714,13.9482,329472.0
2021-03-09 10:30:00,16.35,16.7,16.34,16.69,349099.0,13.9482,14.2468,13.9396,14.2382,349099.0
2021-03-09 11:00:00,16.69,16.74,16.57,16.58,298655.0,14.2382,14.2809,14.1359,14.1444,298655.0
2021-03-09 11:30:00,16.59,16.6,16.48,16.51,216905.0,14.1529,14.1615,14.0591,14.0847,216905.0
2021-03-09 12:00:00,16.51,16.61,16.49,16.6,139464.0,14.0847,14.17,14.0676,14.1615,139464.0
2021-03-09 12:30:00,16.6,16.64,16.55,16.58,226811.0,14.1615,14.1956,14.1188,14.1444,226811.0
2021-03-09 13:00:00,16.59,16.63,16.56,16.59,296833.0,14.1529,14.187,14.1273,14.1529,296833.0
2021-03-09 13:30:00,16.58,16.67,16.58,16.62,243388.0,14.1444,14.2212,14.1444,14.1785,243388.0
2021-03-09 14:00:00,16.63,16.66,16.62,16.64,232896.0,14.187,14.2126,14.1785,14.1956,232896.0
2021-03-09 14:30:00,16.64,16.71,16.61,16.66,205733.0,14.1956,14.2553,14.17,14.2126,205733.0
2021-03-09 15:00:00,16.66,16.71,16.59,16.6,372004.0,14.2126,14.2553,14.1529,14.1615,372004.0
2021-03-09 15:30:00,16.61,16.63,16.44,16.45,1167070.0,14.17,14.187,14.025,14.0335,1167070.0
2021-03-10 09:30:00,16.55,16.71,16.36,16.39,669429.0,14.1188,14.2553,13.9567,13.9823,669429.0
2021-03-10 10:00:00,16.39,16.53,16.3,16.31,1225304.0,13.9823,14.1017,13.9055,13.9141,1225304.0
2021-03-10 10:30:00,16.31,16.41,16.27,16.35,604919.0,13.9141,13.9994,13.8799,13.9482,604919.0
2021-03-10 11:00:00,16.35,16.5,16.34,16.47,233748.0,13.9482,14.0761,13.9396,14.0506,233748.0
2021-03-10 11:30:00,16.47,16.58,16.47,16.55,337270.0,14.0506,14.1444,14.0506,14.1188,337270.0
2021-03-10 12:00:00,16.56,16.65,16.51,16.52,220726.0,14.1273,14.2041,14.0847,14.0932,220726.0
2021-03-10 12:30:00,16.51,16.56,16.5,16.55,234040.0,14.0847,14.1273,14.0761,14.1188,234040.0
2021-03-10 13:00:00,16.55,16.62,16.51,16.61,343209.0,14.1188,14.1785,14.0847,14.17,343209.0
2021-03-10 13:30:00,16.61,16.67,16.58,16.65,259326.0,14.17,14.2212,14.1444,14.2041,259326.0
2021-03-10 14:00:00,16.65,16.75,16.64,16.72,334471.0,14.2041,14.2894,14.1956,14.2638,334471.0
2021-03-10 14:30:00,16.73,16.73,16.67,16.69,261888.0,14.2724,14.2724,14.2212,14.2382,261888.0
2021-03-10 15:00:00,16.69,16.69,16.52,16.52,353340.0,14.2382,14.2382,14.0932,14.0932,353340.0
2021-03-10 15:30:00,16.53,16.57,16.51,16.53,1336282.0,14.1017,14.1359,14.0847,14.1017,1336282.0
2021-03-11 09:30:00,16.55,16.63,16.38,16.6,771211.0,14.1188,14.187,13.9738,14.1615,771211.0
2021-03-11 10:00:00,16.6,16.6,16.5,16.54,233152.0,14.1615,14.1615,14.0761,14.1103,233152.0
2021-03-11 10:30:00,16.54,16.81,16.51,16.8,582315.0,14.1103,14.3406,14.0847,14.3321,582315.0
2021-03-11 11:00:00,16.8,16.95,16.79,16.95,482199.0,14.3321,14.46,14.3235,14.46,482199.0
2021-03-11 11:30:00,16.95,17.03,16.93,17.0,647640.0,14.46,14.5283,14.443,14.5027,647640.0
2021-03-11 12:00:00,17.01,17.02,16.89,16.89,395054.0,14.5112,14.5198,14.4089,14.4089,395054.0
2021-03-11 12:30:00,16.89,16.96,16.86,16.89,206114.0,14.4089,14.4686,14.3833,14.4089,206114.0
2021-03-11 13:00:00,16.89,16.91,16.87,16.88,131214.0,14.4089,14.4259,14.3918,14.4003,131214.0
2021-03-11 13:30:00,16.89,17.01,16.88,16.96,172235.0,14.4089,14.5112,14.4003,14.4686,172235.0
2021-03-11 14:00:00,16.96,17.05,16.96,16.96,237775.0,14.4686,14.5454,14.4686,14.4686,237775.0
2021-03-11 14:30:00,16.97,17.0,16.9,16.91,225032.0,14.4771,14.5027,14.4174,14.4259,225032.0
2021-03-11 15:00:00,16.91,16.91,16.83,16.85,202332.0,14.4259,14.4259,14.3577,14.3747,202332.0
2021-03-11 15:30:00,16.85,16.96,16.83,16.93,1992824.0,14.3747,14.4686,14.3577,14.443,1992824.0
2021-03-12 09:30:00,17.05,17.23,16.98,17.21,505962.0,14.5454,14.6989,14.4856,14.6818,505962.0
2021-03-12 10:00:00,17.21,17.27,17.1,17.15,295065.0,14.6818,14.733,14.588,14.6307,295065.0
2021-03-12 10:30:00,17.13,17.16,17.05,17.1,314712.0,14.6136,14.6392,14.5454,14.588,314712.0
2021-03-12 11:00:00,17.09,17.18,17.08,17.15,282226.0,14.5795,14.6563,14.5709,14.6307,282226.0
2021-03-12 11:30:00,17.15,17.17,17.03,17.05,223315.0,14.6307,14.6477,14.5283,14.5454,223315.0
2021-03-12 12:00:00,17.05,17.11,17.01,17.11,250857.0,14.5454,14.5965,14.5112,14.5965,250857.0
2021-03-12 12:30:00,17.11,17.13,17.08,17.11,209991.0,14.5965,14.6136,14.5709,14.5965,209991.0
2021-03-12 13:00:00,17.11,17.15,17.08,17.15,364067.0,14.5965,14.6307,14.5709,14.6307,364067.0
2021-03-12 13:30:00,17.14,17.17,17.08,17.1,329214.0,14.6221,14.6477,14.5709,14.588,329214.0
2021-03-12 14:00:00,17.1,17.15,17.09,17.13,399459.0,14.588,14.6307,14.5795,14.6136,399459.0
2021-03-12 14:30:00,17.13,17.14,17.05,17.09,333039.0,14.6136,14.6221,14.5454,14.5795,333039.0
2021-03-12 15:00:00,17.09,17.15,17.07,17.13,377122.0,14.5795,14.6307,14.5624,14.6136,377122.0
2021-03-12 15:30:00,17.13,17.27,17.12,17.23,1193518.0,14.6136,14.733,14.6051,14.6989,1193518.0
2021-03-15 09:30:00,17.42,17.59,17.33,17.49,863354.0,14.861,15.006,14.7842,14.9207,863354.0
2021-03-15 10:00:00,17.49,17.6,17.32,17.59,232531.0,14.9207,15.0146,14.7757,15.006,232531.0
2021-03-15 10:30:00,17.6,17.71,17.54,17.57,336756.0,15.0146,15.1084,14.9634,14.989,336756.0
2021-03-15 11:00:00,17.57,17.69,17.55,17.56,186775.0,14.989,15.0913,14.9719,14.9804,186775.0
2021-03-15 11:30:00,17.55,17.6,17.47,17.59,206431.0,14.9719,15.0146,14.9037,15.006,206431.0
2021-03-15 12:00:00,17.59,17.68,17.58,17.64,150688.0,15.006,15.0828,14.9975,15.0487,150688.0
2021-03-15 12:30:00,17.65,17.92,17.65,17.91,557931.0,15.0572,15.2875,15.0572,15.279,557931.0
2021-03-15 13:00:00,17.91,18.02,17.88,18.0,418187.0,15.279,15.3729,15.2534,15.3558,418187.0
2021-03-15 13:30:00,18.0,18.02,17.93,18.01,295113.0,15.3558,15.3729,15.2961,15.3643,295113.0
2021-03-15 14:00:00,18.01,18.09,18.0,18.09,334785.0,15.3643,15.4326,15.3558,15.4326,334785.0
2021-03-15 14:30:00,18.09,18.12,17.96,17.99,400008.0,15.4326,15.4582,15.3217,15.3473,400008.0
2021-03-15 15:00:00,17.99,18.01,17.87,17.87,347819.0,15.3473,15.3643,15.2449,15.2449,347819.0
2021-03-15 15:30:00,17.87,18.02,17.8,18.0,1483040.0,15.2449,15.3729,15.1852,15.3558,1483040.0
2021-03-16 09:30:00,17.89,17.91,17.61,17.68,212410.0,15.262,15.279,15.0231,15.0828,212410.0
2021-03-16 10:00:00,17.68,17.71,17.55,17.59,214341.0,15.0828,15.1084,14.9719,15.006,214341.0
2021-03-16 10:30:00,17.59,17.68,17.54,17.59,138854.0,15.006,15.0828,14.9634,15.006,138854.0
2021-03-16 11:00:00,17.57,17.6,17.5,17.57,198060.0,14.989,15.0146,14.9292,14.989,198060.0
2021-03-16 11:30:00,17.57,17.7,17.55,17.67,259432.0,14.989,15.0999,14.9719,15.0743,259432.0
2021-03-16 12:00:00,17.67,17.69,17.62,17.66,265498.0,15.0743,15.0913,15.0316,15.0657,265498.0
2021-03-16 12:30:00,17.65,17.82,17.64,17.78,145240.0,15.0572,15.2022,15.0487,15.1681,145240.0
2021-03-16 13:00:00,17.78,17.78,17.73,17.76,104864.0,15.1681,15.1681,15.1255,15.1511,104864.0
2021-03-16 13:30:00,17.76,17.77,17.67,17.68,82681.0,15.1511,15.1596,15.0743,15.0828,82681.0
2021-03-16 14:00:00,17.68,17.69,17.57,17.61,137183.0,15.0828,15.0913,14.989,15.0231,137183.0
2021-03-16 14:30:00,17.61,17.7,17.58,17.68,177047.0,15.0231,15.0999,14.9975,15.0828,177047.0
2021-03-16 15:00:00,17.67,17.79,17.64,17.78,320517.0,15.0743,15.1766,15.0487,15.1681,320517.0
2021-03-16 15:30:00,17.78,17.81,17.7,17.72,989330.0,15.1681,15.1937,15.0999,15.1169,989330.0
2021-03-17 09:30:00,17.75,18.25,17.72,18.23,598893.0,15.1425,15.5691,15.1169,15.552,598893.0
2021-03-17 10:00:00,18.23,18.26,18.0,18.12,532883.0,15.552,15.5776,15.3558,15.4582,532883.0
2021-03-17 10:30:00,18.12,18.12,17.87,17.91,361391.0,15.4582,15.4582,15.2449,15.279,361391.0
2021-03-17 11:00:00,17.91,18.02,17.9,17.99,215936.0,15.279,15.3729,15.2705,15.3473,215936.0
2021-03-17 11:30:00,17.98,18.07,17.93,17.99,144613.0,15.3387,15.4155,15.2961,15.3473,144613.0
2021-03-17 12:00:00,17.99,18.01,17.94,17.97,135597.0,15.3473,15.3643,15.3046,15.3302,135597.0
2021-03-17 12:30:00,17.98,17.99,17.91,17.95,101683.0,15.3387,15.3473,15.279,15.3131,101683.0
2021-03-17 13:00:00,17.95,17.98,17.88,17.95,104425.0,15.3131,15.3387,15.2534,15.3131,104425.0
2021-03-17 13:30:00,17.95,18.11,17.92,18.09,328220.0,15.3131,15.4496,15.2875,15.4326,328220.0
2021-03-17 14:00:00,18.08,18.29,18.06,18.23,450322.0,15.424,15.6032,15.407,15.552,450322.0
2021-03-17 14:30:00,18.24,18.38,18.21,18.31,347835.0,15.5605,15.68,15.5349,15.6203,347835.0
2021-03-17 15:00:00,18.32,18.34,18.15,18.2,437040.0,15.6288,15.6458,15.4838,15.5264,437040.0
2021-03-17 15:30:00,18.2,18.45,18.19,18.41,1449738.0,15.5264,15.7397,15.5179,15.7056,1449738.0
2021-03-18 09:30:00,18.37,18.44,18.12,18.23,327673.0,15.6714,15.7312,15.4582,15.552,327673.0
2021-03-18 10:00:00,18.24,18.3,18.12,18.27,220470.0,15.5605,15.6117,15.4582,15.5861,220470.0
2021-03-18 10:30:00,18.27,18.29,18.12,18.16,227528.0,15.5861,15.6032,15.4582,15.4923,227528.0
2021-03-18 11:00:00,18.16,18.26,18.14,18.23,144450.0,15.4923,15.5776,15.4752,15.552,144450.0
2021-03-18 11:30:00,18.23,18.28,18.15,18.19,162596.0,15.552,15.5947,15.4838,15.5179,162596.0
2021-03-18 12:00:00,18.19,18.21,18.15,18.19,108154.0,15.5179,15.5349,15.4838,15.5179,108154.0
2021-03-18 12:30:00,18.19,18.22,18.13,18.14,145409.0,15.5179,15.5435,15.4667,15.4752,145409.0
2021-03-18 13:00:00,18.14,18.21,18.13,18.17,172103.0,15.4752,15.5349,15.4667,15.5008,172103.0
2021-03-18 13:30:00,18.16,18.17,18.09,18.12,108759.0,15.4923,15.5008,15.4326,15.4582,108759.0
2021-03-18 14:00:00,18.11,18.11,18.03,18.05,162305.0,15.4496,15.4496,15.3814,15.3985,162305.0
2021-03-18 14:30:00,18.05,18.1,17.98,18.08,212006.0,15.3985,15.4411,15.3387,15.424,212006.0
2021-03-18 15:00:00,18.08,18.08,17.89,17.94,379000.0,15.424,15.424,15.262,15.3046,379000.0
2021-03-18 15:30:00,17.93,18.03,17.82,18.0,1208952.0,15.2961,15.3814,15.2022,15.3558,1208952.0
2021-03-19 09:30:00,17.77,17.77,17.41,17.59,967720.0,15.1596,15.1596,14.8525,15.006,967720.0
2021-03-19 10:00:00,17.59,17.82,17.58,17.74,373869.0,15.006,15.2022,14.9975,15.134,373869.0
2021-03-19 10:30:00,17.74,17.79,17.64,17.66,391521.0,15.134,15.1766,15.0487,15.0657,391521.0
2021-03-19 11:00:00,17.66,17.71,17.62,17.69,152765.0,15.0657,15.1084,15.0316,15.0913,152765.0
2021-03-19 11:30:00,17.69,17.84,17.67,17.82,108616.0,15.0913,15.2193,15.0743,15.2022,108616.0
2021-03-19 12:00:00,17.82,17.89,17.81,17.84,111257.0,15.2022,15.262,15.1937,15.2193,111257.0
2021-03-19 12:30:00,17.84,17.95,17.83,17.93,116727.0,15.2193,15.3131,15.2108,15.2961,116727.0
2021-03-19 13:00:00,17.93,17.94,17.79,17.79,256382.0,15.2961,15.3046,15.1766,15.1766,256382.0
2021-03-19 13:30:00,17.79,17.86,17.77,17.82,292072.0,15.1766,15.2364,15.1596,15.2022,292072.0
2021-03-19 14:00:00,17.82,17.88,17.8,17.88,692514.0,15.2022,15.2534,15.1852,15.2534,692514.0
2021-03-19 14:30:00,17.88,17.89,17.77,17.83,500146.0,15.2534,15.262,15.1596,15.2108,500146.0
2021-03-19 15:00:00,17.83,17.86,17.76,17.78,539193.0,15.2108,15.2364,15.1511,15.1681,539193.0
2021-03-19 15:30:00,17.78,17.94,17.77,17.82,1888433.0,15.1681,15.3046,15.1596,15.2022,1888433.0
2021-03-22 09:30:00,17.74,17.9,17.47,17.63,451504.0,15.134,15.2705,14.9037,15.0401,451504.0
2021-03-22 10:00:00,17.63,17.64,17.51,17.6,395479.0,15.0401,15.0487,14.9378,15.0146,395479.0
2021-03-22 10:30:00,17.6,17.69,17.57,17.61,231198.0,15.0146,15.0913,14.989,15.0231,231198.0
2021-03-22 11:00:00,17.6,17.69,17.58,17.62,188509.0,15.0146,15.0913,14.9975,15.0316,188509.0
2021-03-22 11:30:00,17.63,17.71,17.61,17.65,437822.0,15.0401,15.1084,15.0231,15.0572,437822.0
2021-03-22 12:00:00,17.65,17.65,17.52,17.56,526554.0,15.0572,15.0572,14.9463,14.9804,526554.0
2021-03-22 12:30:00,17.56,17.6,17.54,17.6,219291.0,14.9804,15.0146,14.9634,15.0146,219291.0
2021-03-22 13:00:00,17.6,17.64,17.54,17.59,304399.0,15.0146,15.0487,14.9634,15.006,304399.0
2021-03-22 13:30:00,17.59,17.63,17.57,17.63,285819.0,15.006,15.0401,14.989,15.0401,285819.0
2021-03-22 14:00:00,17.62,17.64,17.57,17.59,159413.0,15.0316,15.0487,14.989,15.006,159413.0
2021-03-22 14:30:00,17.6,17.69,17.6,17.66,149633.0,15.0146,15.0913,15.0146,15.0657,149633.0
2021-03-22 15:00:00,17.67,17.67,17.57,17.6,179243.0,15.0743,15.0743,14.989,15.0146,179243.0
2021-03-22 15:30:00,17.6,17.63,17.47,17.56,1451197.0,15.0146,15.0401,14.9037,14.9804,1451197.0
2021-03-23 09:30:00,17.54,17.58,17.32,17.53,310288.0,14.9634,14.9975,14.7757,14.9548,310288.0
2021-03-23 10:00:00,17.54,17.56,17.32,17.32,278038.0,14.9634,14.9804,14.7757,14.7757,278038.0
2021-03-23 10:30:00,17.32,17.33,17.15,17.19,528795.0,14.7757,14.7842,14.6307,14.6648,528795.0
2021-03-23 11:00:00,17.19,17.19,17.06,17.13,247035.0,14.6648,14.6648,14.5539,14.6136,247035.0
2021-03-23 11:30:00,17.14,17.14,16.97,16.98,319266.0,14.6221,14.6221,14.4771,14.4856,319266.0
2021-03-23 12:00:00,16.98,17.01,16.89,16.93,349410.0,14.4856,14.5112,14.4089,14.443,349410.0
2021-03-23 12:30:00,16.94,17.02,16.91,17.02,207405.0,14.4515,14.5198,14.4259,14.5198,207405.0
2021-03-23 13:00:00,17.02,17.03,16.94,16.99,160038.0,14.5198,14.5283,14.4515,14.4942,160038.0
2021-03-23 13:30:00,17.0,17.0,16.88,16.96,224523.0,14.5027,14.5027,14.4003,14.4686,224523.0
2021-03-23 14:00:00,16.96,16.97,16.87,16.87,271910.0,14.4686,14.4771,14.3918,14.3918,271910.0
2021-03-23 14:30:00,16.88,16.94,16.82,16.83,315580.0,14.4003,14.4515,14.3491,14.3577,315580.0
2021-03-23 15:00:00,16.83,16.93,16.83,16.89,673787.0,14.3577,14.443,14.3577,14.4089,673787.0
2021-03-23 15:30:00,16.89,16.89,16.78,16.85,1243455.0,14.4089,14.4089,14.315,14.3747,1243455.0
2021-03-24 09:30:00,16.92,17.44,16.87,17.28,611903.0,14.4344,14.8781,14.3918,14.7416,611903.0
2021-03-24 10:00:00,17.27,17.44,17.27,17.33,437105.0,14.733,14.8781,14.733,14.7842,437105.0
2021-03-24 10:30:00,17.33,17.58,17.29,17.56,214029.0,14.7842,14.9975,14.7501,14.9804,214029.0
2021-03-24 11:00:00,17.57,17.59,17.43,17.48,500417.0,14.989,15.006,14.8695,14.9122,500417.0
2021-03-24 11:30:00,17.47,17.48,17.32,17.33,248316.0,14.9037,14.9122,14.7757,14.7842,248316.0
2021-03-24 12:00:00,17.34,17.42,17.32,17.38,184011.0,14.7927,14.861,14.7757,14.8269,184011.0
2021-03-24 12:30:00,17.39,17.44,17.34,17.39,111657.0,14.8354,14.8781,14.7927,14.8354,111657.0
2021-03-24 13:00:00,17.39,17.4,17.32,17.35,111047.0,14.8354,14.8439,14.7757,14.8013,111047.0
2021-03-24 13:30:00,17.35,17.42,17.33,17.39,114738.0,14.8013,14.861,14.7842,14.8354,114738.0
2021-03-24 14:00:00,17.39,17.41,17.27,17.29,204964.0,14.8354,14.8525,14.733,14.7501,204964.0
2021-03-24 14:30:00,17.28,17.35,17.2,17.3,727129.0,14.7416,14.8013,14.6733,14.7586,727129.0
2021-03-24 15:00:00,17.3,17.31,17.16,17.19,581191.0,14.7586,14.7672,14.6392,14.6648,581191.0
2021-03-24 15:30:00,17.19,17.19,16.99,17.06,1944266.0,14.6648,14.6648,14.4942,14.5539,1944266.0
2021-03-25 09:30:00,17.07,17.07,16.47,16.5,999113.0,14.5624,14.5624,14.0506,14.0761,999113.0
2021-03-25 10:00:00,16.5,16.62,16.44,16.59,925017.0,14.0761,14.1785,14.025,14.1529,925017.0
2021-03-25 10:30:00,16.59,16.63,16.45,16.54,408531.0,14.1529,14.187,14.0335,14.1103,408531.0
2021-03-25 11:00:00,16.54,16.63,16.47,16.63,649171.0,14.1103,14.187,14.0506,14.187,649171.0
2021-03-25 11:30:00,16.63,16.73,16.62,16.7,1593464.0,14.187,14.2724,14.1785,14.2468,1593464.0
2021-03-25 12:00:00,16.71,16.96,16.7,16.95,976813.0,14.2553,14.4686,14.2468,14.46,976813.0
2021-03-25 12:30:00,16.94,16.99,16.88,16.95,207490.0,14.4515,14.4942,14.4003,14.46,207490.0
2021-03-25 13:00:00,16.95,17.02,16.91,16.97,198112.0,14.46,14.5198,14.4259,14.4771,198112.0
2021-03-25 13:30:00,16.96,17.06,16.94,16.96,246548.0,14.4686,14.5539,14.4515,14.4686,246548.0
2021-03-25 14:00:00,16.96,16.96,16.86,16.86,199514.0,14.4686,14.4686,14.3833,14.3833,199514.0
2021-03-25 14:30:00,16.87,16.97,16.85,16.97,347922.0,14.3918,14.4771,14.3747,14.4771,347922.0
2021-03-25 15:00:00,16.97,17.07,16.94,17.06,415692.0,14.4771,14.5624,14.4515,14.5539,415692.0
2021-03-25 15:30:00,17.06,17.09,16.97,17.01,1728364.0,14.5539,14.5795,14.4771,14.5112,1728364.0
2021-03-26 09:30:00,17.21,17.3,16.99,17.11,582998.0,14.6818,14.7586,14.4942,14.5965,582998.0
2021-03-26 10:00:00,17.11,17.22,17.09,17.21,269566.0,14.5965,14.6904,14.5795,14.6818,269566.0
2021-03-26 10:30:00,17.21,17.23,17.06,17.09,211098.0,14.6818,14.6989,14.5539,14.5795,211098.0
2021-03-26 11:00:00,17.09,17.12,17.05,17.07,242904.0,14.5795,14.6051,14.5454,14.5624,242904.0
2021-03-26 11:30:00,17.07,17.14,16.95,17.01,255611.0,14.5624,14.6221,14.46,14.5112,255611.0
2021-03-26 12:00:00,17.01,17.1,16.99,17.09,177851.0,14.5112,14.588,14.4942,14.5795,177851.0
2021-03-26 12:30:00,17.08,17.14,17.06,17.1,408778.0,14.5709,14.6221,14.5539,14.588,408778.0
2021-03-26 13:00:00,17.1,17.14,17.06,17.12,185915.0,14.588,14.6221,14.5539,14.6051,185915.0
2021-03-26 13:30:00,17.12,17.13,16.98,17.08,532017.0,14.6051,14.6136,14.4856,14.5709,532017.0
2021-03-26 14:00:00,17.07,17.1,17.0,17.09,219410.0,14.5624,14.588,14.5027,14.5795,219410.0
2021-03-26 14:30:00,17.09,17.14,16.97,17.11,372235.0,14.5795,14.6221,14.4771,14.5965,372235.0
2021-03-26 15:00:00,17.11,17.14,17.07,17.11,402048.0,14.5965,14.6221,14.5624,14.5965,402048.0
2021-03-26 15:30:00,17.11,17.23,17.08,17.19,1806026.0,14.5965,14.6989,14.5709,14.6648,1806026.0
2021-03-29 09:30:00,17.16,17.38,17.0,17.35,563386.0,14.6392,14.8269,14.5027,14.8013,563386.0
2021-03-29 10:00:00,17.34,17.4,17.12,17.14,427946.0,14.7927,14.8439,14.6051,14.6221,427946.0
2021-03-29 10:30:00,17.13,17.13,16.96,16.98,322542.0,14.6136,14.6136,14.4686,14.4856,322542.0
2021-03-29 11:00:00,16.97,16.97,16.84,16.88,144953.0,14.4771,14.4771,14.3662,14.4003,144953.0
2021-03-29 11:30:00,16.88,17.03,16.87,17.02,198683.0,14.4003,14.5283,14.3918,14.5198,198683.0
2021-03-29 12:00:00,17.02,17.05,16.85,16.94,258546.0,14.5198,14.5454,14.3747,14.4515,258546.0
2021-03-29 12:30:00,16.94,17.03,16.93,16.99,181947.0,14.4515,14.5283,14.443,14.4942,181947.0
2021-03-29 13:00:00,16.99,17.03,16.95,16.98,152466.0,14.4942,14.5283,14.46,14.4856,152466.0
2021-03-29 13:30:00,16.98,17.06,16.89,16.91,252315.0,14.4856,14.5539,14.4089,14.4259,252315.0
2021-03-29 14:00:00,16.91,16.95,16.87,16.93,200547.0,14.4259,14.46,14.3918,14.443,200547.0
2021-03-29 14:30:00,16.93,16.94,16.88,16.9,250007.0,14.443,14.4515,14.4003,14.4174,250007.0
2021-03-29 15:00:00,16.91,17.06,16.91,17.04,499259.0,14.4259,14.5539,14.4259,14.5368,499259.0
2021-03-29 15:30:00,17.04,17.04,16.86,16.92,1567853.0,14.5368,14.5368,14.3833,14.4344,1567853.0
2021-03-30 09:30:00,17.0,17.36,16.98,17.34,358451.0,14.5027,14.8098,14.4856,14.7927,358451.0
2021-03-30 10:00:00,17.34,17.38,17.19,17.3,319302.0,14.7927,14.8269,14.6648,14.7586,319302.0
2021-03-30 10:30:00,17.3,17.38,17.27,17.33,200319.0,14.7586,14.8269,14.733,14.7842,200319.0
2021-03-30 11:00:00,17.34,17.46,17.34,17.41,130994.0,14.7927,14.8951,14.7927,14.8525,130994.0
2021-03-30 11:30:00,17.41,17.43,17.34,17.37,125708.0,14.8525,14.8695,14.7927,14.8183,125708.0
2021-03-30 12:00:00,17.36,17.4,17.32,17.34,89303.0,14.8098,14.8439,14.7757,14.7927,89303.0
2021-03-30 12:30:00,17.34,17.44,17.31,17.43,104705.0,14.7927,14.8781,14.7672,14.8695,104705.0
2021-03-30 13:00:00,17.44,17.44,17.36,17.4,116229.0,14.8781,14.8781,14.8098,14.8439,116229.0
2021-03-30 13:30:00,17.41,17.41,17.34,17.4,77615.0,14.8525,14.8525,14.7927,14.8439,77615.0
2021-03-30 14:00:00,17.39,17.44,17.37,17.43,89673.0,14.8354,14.8781,14.8183,14.8695,89673.0
2021-03-30 14:30:00,17.44,17.45,17.35,17.44,134433.0,14.8781,14.8866,14.8013,14.8781,134433.0
2021-03-30 15:00:00,17.44,17.47,17.4,17.41,162677.0,14.8781,14.9037,14.8439,14.8525,162677.0
2021-03-30 15:30:00,17.4,17.41,17.27,17.3,960107.0,14.8439,14.8525,14.733,14.7586,960107.0
2021-03-31 09:30:00,17.13,17.28,17.01,17.07,272759.0,14.6136,14.7416,14.5112,14.5624,272759.0
2021-03-31 10:00:00,17.07,17.16,16.94,16.94,208412.0,14.5624,14.6392,14.4515,14.4515,208412.0
2021-03-31 10:30:00,16.95,17.12,16.9,17.09,232858.0,14.46,14.6051,14.4174,14.5795,232858.0
2021-03-31 11:00:00,17.09,17.16,17.06,17.06,123750.0,14.5795,14.6392,14.5539,14.5539,123750.0
2021-03-31 11:30:00,17.06,17.13,17.04,17.09,137557.0,14.5539,14.6136,14.5368,14.5795,137557.0
2021-03-31 12:00:00,17.09,17.1,17.02,17.09,113663.0,14.5795,14.588,14.5198,14.5795,113663.0
2021-03-31 12:30:00,17.08,17.14,17.06,17.1,170720.0,14.5709,14.6221,14.5539,14.588,170720.0
2021-03-31 13:00:00,17.1,17.15,17.09,17.14,150336.0,14.588,14.6307,14.5795,14.6221,150336.0
2021-03-31 13:30:00,17.13,17.19,17.13,17.17,187733.0,14.6136,14.6648,14.6136,14.6477,187733.0
2021-03-31 14:00:00,17.18,17.19,17.11,17.15,165898.0,14.6563,14.6648,14.5965,14.6307,165898.0
2021-03-31 14:30:00,17.15,17.18,17.07,17.07,181552.0,14.6307,14.6563,14.5624,14.5624,181552.0
2021-03-31 15:00:00,17.08,17.11,17.05,17.07,194375.0,14.5709,14.5965,14.5454,14.5624,194375.0
2021-03-31 15:30:00,17.07,17.09,16.73,16.85,2770231.0,14.5624,14.5795,14.2724,14.3747,2770231.0
2021-04-01 09:30:00,16.92,16.98,16.77,16.96,340168.0,14.4344,14.4856,14.3065,14.4686,340168.0
2021-04-01 10:00:00,16.97,17.11,16.96,17.07,204350.0,14.4771,14.5965,14.4686,14.5624,204350.0
2021-04-01 10:30:00,17.07,17.1,16.96,16.98,129574.0,14.5624,14.588,14.4686,14.4856,129574.0
2021-04-01 11:00:00,16.98,17.0,16.92,16.97,109888.0,14.4856,14.5027,14.4344,14.4771,109888.0
2021-04-01 11:30:00,16.97,17.04,16.92,16.97,163325.0,14.4771,14.5368,14.4344,14.4771,163325.0
2021-04-01 12:00:00,16.97,17.04,16.96,16.99,133078.0,14.4771,14.5368,14.4686,14.4942,133078.0
2021-04-01 12:30:00,16.99,17.01,16.93,16.94,84087.0,14.4942,14.5112,14.443,14.4515,84087.0
2021-04-01 13:00:00,16.94,16.97,16.87,16.89,260564.0,14.4515,14.4771,14.3918,14.4089,260564.0
2021-04-01 13:30:00,16.88,16.93,16.87,16.92,71365.0,14.4003,14.443,14.3918,14.4344,71365.0
2021-04-01 14:00:00,16.91,16.96,16.9,16.91,103963.0,14.4259,14.4686,14.4174,14.4259,103963.0
2021-04-01 14:30:00,16.92,16.92,16.88,16.9,122826.0,14.4344,14.4344,14.4003,14.4174,122826.0
2021-04-01 15:00:00,16.9,16.99,16.9,16.97,213319.0,14.4174,14.4942,14.4174,14.4771,213319.0
2021-04-01 15:30:00,16.96,17.14,16.95,17.11,1347123.0,14.4686,14.6221,14.46,14.5965,1347123.0
2021-04-05 09:30:00,17.22,17.42,17.19,17.28,321334.0,14.6904,14.861,14.6648,14.7416,321334.0
2021-04-05 10:00:00,17.28,17.33,17.13,17.22,260500.0,14.7416,14.7842,14.6136,14.6904,260500.0
2021-04-05 10:30:00,17.23,17.25,17.12,17.16,155538.0,14.6989,14.716,14.6051,14.6392,155538.0
2021-04-05 11:00:00,17.16,17.2,17.12,17.18,201866.0,14.6392,14.6733,14.6051,14.6563,201866.0
2021-04-05 11:30:00,17.18,17.19,17.06,17.09,151111.0,14.6563,14.6648,14.5539,14.5795,151111.0
2021-04-05 12:00:00,17.09,17.09,17.02,17.05,146537.0,14.5795,14.5795,14.5198,14.5454,146537.0
2021-04-05 12:30:00,17.05,17.07,17.02,17.03,121230.0,14.5454,14.5624,14.5198,14.5283,121230.0
2021-04-05 13:00:00,17.02,17.06,16.97,16.98,181384.0,14.5198,14.5539,14.4771,14.4856,181384.0
2021-04-05 13:30:00,16.98,17.04,16.97,17.03,289458.0,14.4856,14.5368,14.4771,14.5283,289458.0
2021-04-05 14:00:00,17.02,17.13,17.02,17.11,122398.0,14.5198,14.6136,14.5198,14.5965,122398.0
2021-04-05 14:30:00,17.11,17.11,17.03,17.04,128339.0,14.5965,14.5965,14.5283,14.5368,128339.0
2021-04-05 15:00:00,17.05,17.14,17.02,17.13,336168.0,14.5454,14.6221,14.5198,14.6136,336168.0
2021-04-05 15:30:00,17.12,17.34,17.11,17.31,1278459.0,14.6051,14.7927,14.5965,14.7672,1278459.0
2021-04-06 09:30:00,17.2,17.49,17.13,17.4,492332.0,14.6733,14.9207,14.6136,14.8439,492332.0
2021-04-06 10:00:00,17.4,17.47,17.34,17.34,1086582.0,14.8439,14.9037,14.7927,14.7927,1086582.0
2021-04-06 10:30:00,17.34,17.35,17.26,17.27,362137.0,14.7927,14.8013,14.7245,14.733,362137.0
2021-04-06 11:00:00,17.26,17.27,17.02,17.1,426287.0,14.7245,14.733,14.5198,14.588,426287.0
2021-04-06 11:30:00,17.1,17.25,17.1,17.16,491042.0,14.588,14.716,14.588,14.6392,491042.0
2021-04-06 12:00:00,17.16,17.18,17.15,17.17,226838.0,14.6392,14.6563,14.6307,14.6477,226838.0
2021-04-06 12:30:00,17.16,17.17,17.07,17.15,149468.0,14.6392,14.6477,14.5624,14.6307,149468.0
2021-04-06 13:00:00,17.15,17.22,17.14,17.21,451177.0,14.6307,14.6904,14.6221,14.6818,451177.0
2021-04-06 13:30:00,17.21,17.3,17.2,17.27,102948.0,14.6818,14.7586,14.6733,14.733,102948.0
2021-04-06 14:00:00,17.27,17.31,17.26,17.28,131177.0,14.733,14.7672,14.7245,14.7416,131177.0
2021-04-06 14:30:00,17.28,17.3,17.2,17.21,215757.0,14.7416,14.7586,14.6733,14.6818,215757.0
2021-04-06 15:00:00,17.21,17.23,17.17,17.22,230538.0,14.6818,14.6989,14.6477,14.6904,230538.0
2021-04-06 15:30:00,17.22,17.33,17.22,17.33,1003005.0,14.6904,14.7842,14.6904,14.7842,1003005.0
2021-04-07 09:30:00,17.37,17.5,17.29,17.4,583622.0,14.8183,14.9292,14.7501,14.8439,583622.0
2021-04-07 10:00:00,17.4,17.4,17.32,17.38,213936.0,14.8439,14.8439,14.7757,14.8269,213936.0
2021-04-07 10:30:00,17.38,17.38,17.27,17.29,209985.0,14.8269,14.8269,14.733,14.7501,209985.0
2021-04-07 11:00:00,17.29,17.3,17.23,17.28,278223.0,14.7501,14.7586,14.6989,14.7416,278223.0
2021-04-07 11:30:00,17.28,17.28,17.21,17.26,516044.0,14.7416,14.7416,14.6818,14.7245,516044.0
2021-04-07 12:00:00,17.27,17.33,17.25,17.32,341904.0,14.733,14.7842,14.716,14.7757,341904.0
2021-04-07 12:30:00,17.32,17.49,17.32,17.47,383240.0,14.7757,14.9207,14.7757,14.9037,383240.0
2021-04-07 13:00:00,17.47,17.52,17.39,17.39,552692.0,14.9037,14.9463,14.8354,14.8354,552692.0
2021-04-07 13:30:00,17.39,17.52,17.38,17.49,198052.0,14.8354,14.9463,14.8269,14.9207,198052.0
2021-04-07 14:00:00,17.49,17.57,17.48,17.56,326042.0,14.9207,14.989,14.9122,14.9804,326042.0
2021-04-07 14:30:00,17.56,17.58,17.51,17.53,375348.0,14.9804,14.9975,14.9378,14.9548,375348.0
2021-04-07 15:00:00,17.53,17.55,17.45,17.46,255374.0,14.9548,14.9719,14.8866,14.8951,255374.0
2021-04-07 15:30:00,17.46,17.54,17.45,17.52,1244843.0,14.8951,14.9634,14.8866,14.9463,1244843.0
2021-04-08 09:30:00,17.51,17.59,17.27,17.39,571636.0,14.9378,15.006,14.733,14.8354,571636.0
2021-04-08 10:00:00,17.39,17.42,17.31,17.34,299072.0,14.8354,14.861,14.7672,14.7927,299072.0
2021-04-08 10:30:00,17.34,17.47,17.3,17.47,505734.0,14.7927,14.9037,14.7586,14.9037,505734.0
2021-04-08 11:00:00,17.47,17.55,17.47,17.55,319851.0,14.9037,14.9719,14.9037,14.9719,319851.0
2021-04-08 11:30:00,17.55,17.58,17.5,17.57,221325.0,14.9719,14.9975,14.9292,14.989,221325.0
2021-04-08 12:00:00,17.57,17.6,17.54,17.57,145149.0,14.989,15.0146,14.9634,14.989,145149.0
2021-04-08 12:30:00,17.57,17.64,17.55,17.61,183350.0,14.989,15.0487,14.9719,15.0231,183350.0
2021-04-08 13:00:00,17.61,17.62,17.55,17.55,152291.0,15.0231,15.0316,14.9719,14.9719,152291.0
2021-04-08 13:30:00,17.56,17.57,17.49,17.5,301353.0,14.9804,14.989,14.9207,14.9292,301353.0
2021-04-08 14:00:00,17.5,17.53,17.49,17.51,314524.0,14.9292,14.9548,14.9207,14.9378,314524.0
2021-04-08 14:30:00,17.5,17.55,17.5,17.55,260114.0,14.9292,14.9719,14.9292,14.9719,260114.0
2021-04-08 15:00:00,17.55,17.57,17.51,17.57,246086.0,14.9719,14.989,14.9378,14.989,246086.0
2021-04-08 15:30:00,17.56,17.58,17.46,17.54,2275791.0,14.9804,14.9975,14.8951,14.9634,2275791.0
2021-04-09 09:30:00,17.67,17.69,17.29,17.45,372889.0,15.0743,15.0913,14.7501,14.8866,372889.0
2021-04-09 10:00:00,17.46,17.46,17.3,17.33,560532.0,14.8951,14.8951,14.7586,14.7842,560532.0
2021-04-09 10:30:00,17.32,17.43,17.15,17.43,597311.0,14.7757,14.8695,14.6307,14.8695,597311.0
2021-04-09 11:00:00,17.43,17.44,17.19,17.2,942284.0,14.8695,14.8781,14.6648,14.6733,942284.0
2021-04-09 11:30:00,17.2,17.21,17.11,17.2,611154.0,14.6733,14.6818,14.5965,14.6733,611154.0
2021-04-09 12:00:00,17.2,17.24,17.15,17.19,487021.0,14.6733,14.7074,14.6307,14.6648,487021.0
2021-04-09 12:30:00,17.2,17.28,17.18,17.28,1439980.0,14.6733,14.7416,14.6563,14.7416,1439980.0
2021-04-09 13:00:00,17.28,17.34,17.24,17.24,682291.0,14.7416,14.7927,14.7074,14.7074,682291.0
2021-04-09 13:30:00,17.23,17.29,17.22,17.25,388473.0,14.6989,14.7501,14.6904,14.716,388473.0
2021-04-09 14:00:00,17.25,17.31,17.23,17.27,662733.0,14.716,14.7672,14.6989,14.733,662733.0
2021-04-09 14:30:00,17.27,17.34,17.25,17.32,475436.0,14.733,14.7927,14.716,14.7757,475436.0
2021-04-09 15:00:00,17.32,17.35,17.26,17.35,460589.0,14.7757,14.8013,14.7245,14.8013,460589.0
2021-04-09 15:30:00,17.35,17.39,17.3,17.34,790102.0,14.8013,14.8354,14.7586,14.7927,790102.0
2021-04-12 09:30:00,17.3,17.36,17.08,17.11,474334.0,14.7586,14.8098,14.5709,14.5965,474334.0
2021-04-12 10:00:00,17.1,17.15,17.05,17.09,579903.0,14.588,14.6307,14.5454,14.5795,579903.0
2021-04-12 10:30:00,17.09,17.09,16.99,17.02,386691.0,14.5795,14.5795,14.4942,14.5198,386691.0
2021-04-12 11:00:00,17.01,17.06,16.95,17.05,406284.0,14.5112,14.5539,14.46,14.5454,406284.0
2021-04-12 11:30:00,17.06,17.16,17.05,17.14,477453.0,14.5539,14.6392,14.5454,14.6221,477453.0
2021-04-12 12:00:00,17.14,17.16,17.12,17.14,295459.0,14.6221,14.6392,14.6051,14.6221,295459.0
2021-04-12 12:30:00,17.15,17.21,17.13,17.2,239256.0,14.6307,14.6818,14.6136,14.6733,239256.0
2021-04-12 13:00:00,17.2,17.22,17.16,17.16,133704.0,14.6733,14.6904,14.6392,14.6392,133704.0
2021-04-12 13:30:00,17.16,17.18,17.1,17.11,256534.0,14.6392,14.6563,14.588,14.5965,256534.0
2021-04-12 14:00:00,17.1,17.14,17.1,17.14,168321.0,14.588,14.6221,14.588,14.6221,168321.0
2021-04-12 14:30:00,17.14,17.15,17.11,17.13,195069.0,14.6221,14.6307,14.5965,14.6136,195069.0
2021-04-12 15:00:00,17.13,17.26,17.11,17.24,646085.0,14.6136,14.7245,14.5965,14.7074,646085.0
2021-04-12 15:30:00,17.25,17.28,17.17,17.26,1980169.0,14.716,14.7416,14.6477,14.7245,1980169.0
2021-04-13 09:30:00,17.15,17.16,16.83,16.9,955610.0,14.6307,14.6392,14.3577,14.4174,955610.0
2021-04-13 10:00:00,16.89,17.11,16.87,17.07,896276.0,14.4089,14.5965,14.3918,14.5624,896276.0
2021-04-13 10:30:00,17.07,17.17,17.05,17.1,762364.0,14.5624,14.6477,14.5454,14.588,762364.0
2021-04-13 11:00:00,17.1,17.2,17.09,17.17,290994.0,14.588,14.6733,14.5795,14.6477,290994.0
2021-04-13 11:30:00,17.16,17.21,17.14,17.21,227991.0,14.6392,14.6818,14.6221,14.6818,227991.0
2021-04-13 12:00:00,17.21,17.22,17.17,17.17,208643.0,14.6818,14.6904,14.6477,14.6477,208643.0
2021-04-13 12:30:00,17.18,17.25,17.12,17.14,170111.0,14.6563,14.716,14.6051,14.6221,170111.0
2021-04-13 13:00:00,17.14,17.16,17.12,17.12,133886.0,14.6221,14.6392,14.6051,14.6051,133886.0
2021-04-13 13:30:00,17.13,17.16,17.11,17.14,129644.0,14.6136,14.6392,14.5965,14.6221,129644.0
2021-04-13 14:00:00,17.14,17.19,17.13,17.16,239315.0,14.6221,14.6648,14.6136,14.6392,239315.0
2021-04-13 14:30:00,17.16,17.2,17.15,17.19,243282.0,14.6392,14.6733,14.6307,14.6648,243282.0
2021-04-13 15:00:00,17.19,17.26,17.18,17.21,362197.0,14.6648,14.7245,14.6563,14.6818,362197.0
2021-04-13 15:30:00,17.22,17.22,17.13,17.19,1092745.0,14.6904,14.6904,14.6136,14.6648,1092745.0
2021-04-14 09:30:00,17.31,17.67,17.2,17.64,289113.0,14.7672,15.0743,14.6733,15.0487,289113.0
2021-04-14 10:00:00,17.64,17.82,17.64,17.78,409838.0,15.0487,15.2022,15.0487,15.1681,409838.0
2021-04-14 10:30:00,17.78,17.83,17.72,17.73,529266.0,15.1681,15.2108,15.1169,15.1255,529266.0
2021-04-14 11:00:00,17.73,17.8,17.64,17.79,283301.0,15.1255,15.1852,15.0487,15.1766,283301.0
2021-04-14 11:30:00,17.8,17.8,17.65,17.68,233913.0,15.1852,15.1852,15.0572,15.0828,233913.0
2021-04-14 12:00:00,17.68,17.7,17.62,17.66,190170.0,15.0828,15.0999,15.0316,15.0657,190170.0
2021-04-14 12:30:00,17.67,17.71,17.64,17.65,166126.0,15.0743,15.1084,15.0487,15.0572,166126.0
2021-04-14 13:00:00,17.65,17.66,17.58,17.59,146803.0,15.0572,15.0657,14.9975,15.006,146803.0
2021-04-14 13:30:00,17.59,17.65,17.58,17.62,294055.0,15.006,15.0572,14.9975,15.0316,294055.0
2021-04-14 14:00:00,17.62,17.63,17.53,17.56,235099.0,15.0316,15.0401,14.9548,14.9804,235099.0
2021-04-14 14:30:00,17.57,17.59,17.48,17.48,115024.0,14.989,15.006,14.9122,14.9122,115024.0
2021-04-14 15:00:00,17.48,17.49,17.41,17.49,222416.0,14.9122,14.9207,14.8525,14.9207,222416.0
2021-04-14 15:30:00,17.48,17.52,17.39,17.44,1136136.0,14.9122,14.9463,14.8354,14.8781,1136136.0
2021-04-15 09:30:00,17.36,17.53,17.16,17.3,417403.0,14.8098,14.9548,14.6392,14.7586,417403.0
2021-04-15 10:00:00,17.3,17.34,17.25,17.3,567517.0,14.7586,14.7927,14.716,14.7586,567517.0
2021-04-15 10:30:00,17.3,17.4,17.28,17.37,427660.0,14.7586,14.8439,14.7416,14.8183,427660.0
2021-04-15 11:00:00,17.36,17.37,17.29,17.32,198278.0,14.8098,14.8183,14.7501,14.7757,198278.0
2021-04-15 11:30:00,17.31,17.38,17.31,17.37,150158.0,14.7672,14.8269,14.7672,14.8183,150158.0
2021-04-15 12:00:00,17.36,17.37,17.32,17.32,147344.0,14.8098,14.8183,14.7757,14.7757,147344.0
2021-04-15 12:30:00,17.33,17.34,17.29,17.32,263922.0,14.7842,14.7927,14.7501,14.7757,263922.0
2021-04-15 13:00:00,17.32,17.46,17.31,17.39,824382.0,14.7757,14.8951,14.7672,14.8354,824382.0
2021-04-15 13:30:00,17.4,17.47,17.37,17.46,203721.0,14.8439,14.9037,14.8183,14.8951,203721.0
2021-04-15 14:00:00,17.45,17.48,17.37,17.47,452857.0,14.8866,14.9122,14.8183,14.9037,452857.0
2021-04-15 14:30:00,17.46,17.54,17.46,17.5,281262.0,14.8951,14.9634,14.8951,14.9292,281262.0
2021-04-15 15:00:00,17.5,17.54,17.46,17.47,231543.0,14.9292,14.9634,14.8951,14.9037,231543.0
2021-04-15 15:30:00,17.47,17.57,17.43,17.56,1087796.0,14.9037,14.989,14.8695,14.9804,1087796.0
2021-04-16 09:30:00,17.76,17.78,17.57,17.67,424186.0,15.1511,15.1681,14.989,15.0743,424186.0
2021-04-16 10:00:00,17.67,17.71,17.62,17.65,349942.0,15.0743,15.1084,15.0316,15.0572,349942.0
2021-04-16 10:30:00,17.66,17.71,17.61,17.63,154796.0,15.0657,15.1084,15.0231,15.0401,154796.0
2021-04-16 11:00:00,17.64,17.69,17.62,17.63,143249.0,15.0487,15.0913,15.0316,15.0401,143249.0
2021-04-16 11:30:00,17.63,17.67,17.61,17.62,133957.0,15.0401,15.0743,15.0231,15.0316,133957.0
2021-04-16 12:00:00,17.62,17.63,17.58,17.6,105601.0,15.0316,15.0401,14.9975,15.0146,105601.0
2021-04-16 12:30:00,17.6,17.62,17.58,17.6,120622.0,15.0146,15.0316,14.9975,15.0146,120622.0
2021-04-16 13:00:00,17.6,17.65,17.58,17.63,160293.0,15.0146,15.0572,14.9975,15.0401,160293.0
2021-04-16 13:30:00,17.63,17.66,17.62,17.63,69835.0,15.0401,15.0657,15.0316,15.0401,69835.0
2021-04-16 14:00:00,17.63,17.68,17.62,17.64,175167.0,15.0401,15.0828,15.0316,15.0487,175167.0
2021-04-16 14:30:00,17.64,17.69,17.64,17.69,98566.0,15.0487,15.0913,15.0487,15.0913,98566.0
2021-04-16 15:00:00,17.69,17.7,17.61,17.63,180448.0,15.0913,15.0999,15.0231,15.0401,180448.0
2021-04-16 15:30:00,17.63,17.63,17.47,17.48,865199.0,15.0401,15.0401,14.9037,14.9122,865199.0
2021-04-19 09:30:00,17.35,17.52,17.18,17.44,308941.0,14.8013,14.9463,14.6563,14.8781,308941.0
2021-04-19 10:00:00,17.43,17.45,17.29,17.41,159886.0,14.8695,14.8866,14.7501,14.8525,159886.0
2021-04-19 10:30:00,17.42,17.42,17.26,17.28,148150.0,14.861,14.861,14.7245,14.7416,148150.0
2021-04-19 11:00:00,17.29,17.37,17.26,17.36,82821.0,14.7501,14.8183,14.7245,14.8098,82821.0
2021-04-19 11:30:00,17.37,17.39,17.31,17.37,116049.0,14.8183,14.8354,14.7672,14.8183,116049.0
2021-04-19 12:00:00,17.37,17.41,17.33,17.39,289633.0,14.8183,14.8525,14.7842,14.8354,289633.0
2021-04-19 12:30:00,17.4,17.41,17.35,17.35,201570.0,14.8439,14.8525,14.8013,14.8013,201570.0
2021-04-19 13:00:00,17.35,17.41,17.33,17.34,196092.0,14.8013,14.8525,14.7842,14.7927,196092.0
2021-04-19 13:30:00,17.34,17.37,17.33,17.35,251259.0,14.7927,14.8183,14.7842,14.8013,251259.0
2021-04-19 14:00:00,17.35,17.37,17.32,17.32,268629.0,14.8013,14.8183,14.7757,14.7757,268629.0
2021-04-19 14:30:00,17.32,17.34,17.3,17.32,92631.0,14.7757,14.7927,14.7586,14.7757,92631.0
2021-04-19 15:00:00,17.32,17.34,17.29,17.34,187288.0,14.7757,14.7927,14.7501,14.7927,187288.0
2021-04-19 15:30:00,17.34,17.43,17.32,17.4,750123.0,14.7927,14.8695,14.7757,14.8439,750123.0
2021-04-20 09:30:00,17.11,17.31,16.96,17.04,680719.0,14.5965,14.7672,14.4686,14.5368,680719.0
2021-04-20 10:00:00,17.03,17.13,16.97,16.99,492962.0,14.5283,14.6136,14.4771,14.4942,492962.0
2021-04-20 10:30:00,17.0,17.04,16.86,16.93,585616.0,14.5027,14.5368,14.3833,14.443,585616.0
2021-04-20 11:00:00,16.94,16.96,16.78,16.81,220105.0,14.4515,14.4686,14.315,14.3406,220105.0
2021-04-20 11:30:00,16.81,16.85,16.76,16.84,165242.0,14.3406,14.3747,14.298,14.3662,165242.0
2021-04-20 12:00:00,16.83,16.87,16.8,16.82,431222.0,14.3577,14.3918,14.3321,14.3491,431222.0
2021-04-20 12:30:00,16.82,16.84,16.77,16.8,216710.0,14.3491,14.3662,14.3065,14.3321,216710.0
2021-04-20 13:00:00,16.8,16.83,16.75,16.77,130356.0,14.3321,14.3577,14.2894,14.3065,130356.0
2021-04-20 13:30:00,16.77,16.79,16.71,16.78,235030.0,14.3065,14.3235,14.2553,14.315,235030.0
2021-04-20 14:00:00,16.77,16.85,16.77,16.81,206291.0,14.3065,14.3747,14.3065,14.3406,206291.0
2021-04-20 14:30:00,16.8,16.84,16.75,16.76,321668.0,14.3321,14.3662,14.2894,14.298,321668.0
2021-04-20 15:00:00,16.76,16.87,16.74,16.87,431850.0,14.298,14.3918,14.2809,14.3918,431850.0
2021-04-20 15:30:00,16.87,17.04,16.86,16.94,2172119.0,14.3918,14.5368,14.3833,14.4515,2172119.0
2021-04-21 09:30:00,16.99,17.16,16.76,17.08,252235.0,14.4942,14.6392,14.298,14.5709,252235.0
2021-04-21 10:00:00,17.09,17.3,17.09,17.28,250084.0,14.5795,14.7586,14.5795,14.7416,250084.0
2021-04-21 10:30:00,17.27,17.38,17.24,17.36,182892.0,14.733,14.8269,14.7074,14.8098,182892.0
2021-04-21 11:00:00,17.36,17.36,17.21,17.21,280050.0,14.8098,14.8098,14.6818,14.6818,280050.0
2021-04-21 11:30:00,17.21,17.26,17.18,17.25,206653.0,14.6818,14.7245,14.6563,14.716,206653.0
2021-04-21 12:00:00,17.26,17.32,17.24,17.32,172635.0,14.7245,14.7757,14.7074,14.7757,172635.0
2021-04-21 12:30:00,17.32,17.38,17.31,17.32,133652.0,14.7757,14.8269,14.7672,14.7757,133652.0
2021-04-21 13:00:00,17.32,17.38,17.3,17.34,216159.0,14.7757,14.8269,14.7586,14.7927,216159.0
2021-04-21 13:30:00,17.34,17.41,17.33,17.41,224449.0,14.7927,14.8525,14.7842,14.8525,224449.0
2021-04-21 14:00:00,17.41,17.43,17.32,17.33,207462.0,14.8525,14.8695,14.7757,14.7842,207462.0
2021-04-21 14:30:00,17.33,17.37,17.32,17.35,238230.0,14.7842,14.8183,14.7757,14.8013,238230.0
2021-04-21 15:00:00,17.36,17.39,17.3,17.3,219828.0,14.8098,14.8354,14.7586,14.7586,219828.0
2021-04-21 15:30:00,17.3,17.39,17.3,17.34,1243828.0,14.7586,14.8354,14.7586,14.7927,1243828.0
2021-04-22 09:30:00,17.42,17.45,17.1,17.39,234825.0,14.861,14.8866,14.588,14.8354,234825.0
2021-04-22 10:00:00,17.38,17.48,17.35,17.43,282023.0,14.8269,14.9122,14.8013,14.8695,282023.0
2021-04-22 10:30:00,17.43,17.46,17.33,17.35,146354.0,14.8695,14.8951,14.7842,14.8013,146354.0
2021-04-22 11:00:00,17.36,17.51,17.34,17.47,163280.0,14.8098,14.9378,14.7927,14.9037,163280.0
2021-04-22 11:30:00,17.47,17.52,17.46,17.49,120400.0,14.9037,14.9463,14.8951,14.9207,120400.0
2021-04-22 12:00:00,17.49,17.5,17.45,17.48,67621.0,14.9207,14.9292,14.8866,14.9122,67621.0
2021-04-22 12:30:00,17.48,17.55,17.47,17.55,111570.0,14.9122,14.9719,14.9037,14.9719,111570.0
2021-04-22 13:00:00,17.55,17.55,17.26,17.42,444797.0,14.9719,14.9719,14.7245,14.861,444797.0
2021-04-22 13:30:00,17.42,17.43,17.2,17.22,129139.0,14.861,14.8695,14.6733,14.6904,129139.0
2021-04-22 14:00:00,17.21,17.23,17.12,17.23,165806.0,14.6818,14.6989,14.6051,14.6989,165806.0
2021-04-22 14:30:00,17.23,17.23,17.13,17.18,252007.0,14.6989,14.6989,14.6136,14.6563,252007.0
2021-04-22 15:00:00,17.19,17.22,17.08,17.13,198888.0,14.6648,14.6904,14.5709,14.6136,198888.0
2021-04-22 15:30:00,17.13,17.17,17.08,17.09,857127.0,14.6136,14.6477,14.5709,14.5795,857127.0
2021-04-23 09:30:00,17.11,17.26,17.0,17.25,227522.0,14.5965,14.7245,14.5027,14.716,227522.0
2021-04-23 10:00:00,17.25,17.41,17.24,17.41,166881.0,14.716,14.8525,14.7074,14.8525,166881.0
2021-04-23 10:30:00,17.41,17.46,17.35,17.39,145371.0,14.8525,14.8951,14.8013,14.8354,145371.0
2021-04-23 11:00:00,17.39,17.47,17.36,17.37,135759.0,14.8354,14.9037,14.8098,14.8183,135759.0
2021-04-23 11:30:00,17.38,17.41,17.34,17.35,127181.0,14.8269,14.8525,14.7927,14.8013,127181.0
2021-04-23 12:00:00,17.35,17.38,17.32,17.33,80723.0,14.8013,14.8269,14.7757,14.7842,80723.0
2021-04-23 12:30:00,17.32,17.38,17.32,17.35,80224.0,14.7757,14.8269,14.7757,14.8013,80224.0
2021-04-23 13:00:00,17.35,17.36,17.3,17.32,262977.0,14.8013,14.8098,14.7586,14.7757,262977.0
2021-04-23 13:30:00,17.32,17.33,17.29,17.3,366795.0,14.7757,14.7842,14.7501,14.7586,366795.0
2021-04-23 14:00:00,17.3,17.35,17.24,17.3,636772.0,14.7586,14.8013,14.7074,14.7586,636772.0
2021-04-23 14:30:00,17.3,17.32,17.28,17.31,775504.0,14.7586,14.7757,14.7416,14.7672,775504.0
2021-04-23 15:00:00,17.31,17.34,17.28,17.3,688459.0,14.7672,14.7927,14.7416,14.7586,688459.0
2021-04-23 15:30:00,17.3,17.3,17.25,17.29,588893.0,14.7586,14.7586,14.716,14.7501,588893.0
2021-04-26 09:30:00,17.51,17.69,17.47,17.62,575723.0,14.9378,15.0913,14.9037,15.0316,575723.0
2021-04-26 10:00:00,17.62,17.66,17.48,17.56,468220.0,15.0316,15.0657,14.9122,14.9804,468220.0
2021-04-26 10:30:00,17.55,17.56,17.4,17.43,136307.0,14.9719,14.9804,14.8439,14.8695,136307.0
2021-04-26 11:00:00,17.43,17.51,17.41,17.5,199828.0,14.8695,14.9378,14.8525,14.9292,199828.0
2021-04-26 11:30:00,17.51,17.53,17.48,17.5,168074.0,14.9378,14.9548,14.9122,14.9292,168074.0
2021-04-26 12:00:00,17.5,17.5,17.46,17.48,201643.0,14.9292,14.9292,14.8951,14.9122,201643.0
2021-04-26 12:30:00,17.48,17.5,17.46,17.49,170222.0,14.9122,14.9292,14.8951,14.9207,170222.0
2021-04-26 13:00:00,17.5,17.5,17.46,17.46,330782.0,14.9292,14.9292,14.8951,14.8951,330782.0
2021-04-26 13:30:00,17.47,17.48,17.41,17.46,197148.0,14.9037,14.9122,14.8525,14.8951,197148.0
2021-04-26 14:00:00,17.46,17.47,17.42,17.44,158380.0,14.8951,14.9037,14.861,14.8781,158380.0
2021-04-26 14:30:00,17.44,17.44,17.39,17.43,266030.0,14.8781,14.8781,14.8354,14.8695,266030.0
2021-04-26 15:00:00,17.43,17.43,17.35,17.35,203931.0,14.8695,14.8695,14.8013,14.8013,203931.0
2021-04-26 15:30:00,17.35,17.45,17.33,17.43,1357911.0,14.8013,14.8866,14.7842,14.8695,1357911.0
2021-04-27 09:30:00,17.34,17.5,17.27,17.48,326234.0,14.7927,14.9292,14.733,14.9122,326234.0
2021-04-27 10:00:00,17.48,17.64,17.44,17.62,703089.0,14.9122,15.0487,14.8781,15.0316,703089.0
2021-04-27 10:30:00,17.62,17.7,17.55,17.68,428286.0,15.0316,15.0999,14.9719,15.0828,428286.0
2021-04-27 11:00:00,17.68,17.73,17.65,17.7,283788.0,15.0828,15.1255,15.0572,15.0999,283788.0
2021-04-27 11:30:00,17.7,17.79,17.69,17.79,293841.0,15.0999,15.1766,15.0913,15.1766,293841.0
2021-04-27 12:00:00,17.79,17.85,17.77,17.83,223247.0,15.1766,15.2278,15.1596,15.2108,223247.0
2021-04-27 12:30:00,17.82,17.84,17.72,17.77,496910.0,15.2022,15.2193,15.1169,15.1596,496910.0
2021-04-27 13:00:00,17.77,17.83,17.76,17.8,331975.0,15.1596,15.2108,15.1511,15.1852,331975.0
2021-04-27 13:30:00,17.8,17.85,17.77,17.85,634495.0,15.1852,15.2278,15.1596,15.2278,634495.0
2021-04-27 14:00:00,17.85,17.88,17.81,17.82,284592.0,15.2278,15.2534,15.1937,15.2022,284592.0
2021-04-27 14:30:00,17.82,17.85,17.77,17.79,275114.0,15.2022,15.2278,15.1596,15.1766,275114.0
2021-04-27 15:00:00,17.78,17.88,17.77,17.87,360878.0,15.1681,15.2534,15.1596,15.2449,360878.0
2021-04-27 15:30:00,17.87,17.98,17.85,17.95,1186072.0,15.2449,15.3387,15.2278,15.3131,1186072.0
2021-04-28 09:30:00,18.02,18.17,17.86,17.96,436304.0,15.3729,15.5008,15.2364,15.3217,436304.0
2021-04-28 10:00:00,17.96,18.15,17.94,18.14,345434.0,15.3217,15.4838,15.3046,15.4752,345434.0
2021-04-28 10:30:00,18.14,18.28,18.12,18.26,294471.0,15.4752,15.5947,15.4582,15.5776,294471.0
2021-04-28 11:00:00,18.27,18.27,18.15,18.18,362848.0,15.5861,15.5861,15.4838,15.5094,362848.0
2021-04-28 11:30:00,18.18,18.18,18.08,18.16,149917.0,15.5094,15.5094,15.424,15.4923,149917.0
2021-04-28 12:00:00,18.16,18.16,18.01,18.07,2171935.0,15.4923,15.4923,15.3643,15.4155,2171935.0
2021-04-28 12:30:00,18.08,18.21,18.07,18.16,317160.0,15.424,15.5349,15.4155,15.4923,317160.0
2021-04-28 13:00:00,18.16,18.17,18.14,18.15,163726.0,15.4923,15.5008,15.4752,15.4838,163726.0
2021-04-28 13:30:00,18.14,18.15,18.09,18.11,177594.0,15.4752,15.4838,15.4326,15.4496,177594.0
2021-04-28 14:00:00,18.11,18.16,18.09,18.14,208430.0,15.4496,15.4923,15.4326,15.4752,208430.0
2021-04-28 14:30:00,18.14,18.18,18.1,18.18,310283.0,15.4752,15.5094,15.4411,15.5094,310283.0
2021-04-28 15:00:00,18.18,18.26,18.12,18.26,416080.0,15.5094,15.5776,15.4582,15.5776,416080.0
2021-04-28 15:30:00,18.26,18.32,18.24,18.28,1818933.0,15.5776,15.6288,15.5605,15.5947,1818933.0
2021-04-29 09:30:00,18.47,18.48,18.31,18.42,919102.0,15.7568,15.7653,15.6203,15.7141,919102.0
2021-04-29 10:00:00,18.41,18.51,18.33,18.44,1253094.0,15.7056,15.7909,15.6373,15.7312,1253094.0
2021-04-29 10:30:00,18.42,18.42,18.23,18.27,911453.0,15.7141,15.7141,15.552,15.5861,911453.0
2021-04-29 11:00:00,18.27,18.4,18.25,18.34,216545.0,15.5861,15.697,15.5691,15.6458,216545.0
2021-04-29 11:30:00,18.34,18.34,18.18,18.23,279356.0,15.6458,15.6458,15.5094,15.552,279356.0
2021-04-29 12:00:00,18.23,18.23,18.09,18.13,206530.0,15.552,15.552,15.4326,15.4667,206530.0
2021-04-29 12:30:00,18.12,18.28,18.11,18.24,187145.0,15.4582,15.5947,15.4496,15.5605,187145.0
2021-04-29 13:00:00,18.24,18.32,18.22,18.32,308996.0,15.5605,15.6288,15.5435,15.6288,308996.0
2021-04-29 13:30:00,18.32,18.38,18.3,18.34,352177.0,15.6288,15.68,15.6117,15.6458,352177.0
2021-04-29 14:00:00,18.34,18.46,18.32,18.45,314219.0,15.6458,15.7482,15.6288,15.7397,314219.0
2021-04-29 14:30:00,18.46,18.5,18.4,18.45,202040.0,15.7482,15.7823,15.697,15.7397,202040.0
2021-04-29 15:00:00,18.45,18.46,18.35,18.36,206597.0,15.7397,15.7482,15.6544,15.6629,206597.0
2021-04-29 15:30:00,18.36,18.45,18.34,18.43,861627.0,15.6629,15.7397,15.6458,15.7226,861627.0
2021-04-30 09:30:00,18.35,18.36,18.14,18.18,254413.0,15.6544,15.6629,15.4752,15.5094,254413.0
2021-04-30 10:00:00,18.19,18.2,18.03,18.12,384413.0,15.5179,15.5264,15.3814,15.4582,384413.0
2021-04-30 10:30:00,18.11,18.15,18.02,18.05,640594.0,15.4496,15.4838,15.3729,15.3985,640594.0
2021-04-30 11:00:00,18.05,18.16,17.99,18.11,867342.0,15.3985,15.4923,15.3473,15.4496,867342.0
2021-04-30 11:30:00,18.1,18.15,18.04,18.05,214797.0,15.4411,15.4838,15.3899,15.3985,214797.0
2021-04-30 12:00:00,18.06,18.1,18.03,18.05,192744.0,15.407,15.4411,15.3814,15.3985,192744.0
2021-04-30 12:30:00,18.05,18.07,17.99,18.03,407421.0,15.3985,15.4155,15.3473,15.3814,407421.0
2021-04-30 13:00:00,18.03,18.05,17.97,17.99,257535.0,15.3814,15.3985,15.3302,15.3473,257535.0
2021-04-30 13:30:00,17.99,18.07,17.99,18.01,248116.0,15.3473,15.4155,15.3473,15.3643,248116.0
2021-04-30 14:00:00,18.01,18.09,17.98,18.06,406258.0,15.3643,15.4326,15.3387,15.407,406258.0
2021-04-30 14:30:00,18.06,18.1,18.03,18.04,176010.0,15.407,15.4411,15.3814,15.3899,176010.0
2021-04-30 15:00:00,18.04,18.09,18.02,18.07,232438.0,15.3899,15.4326,15.3729,15.4155,232438.0
2021-04-30 15:30:00,18.07,18.21,18.0,18.16,1408714.0,15.4155,15.5349,15.3558,15.4923,1408714.0
2021-05-03 09:30:00,18.3,18.52,18.27,18.46,614201.0,15.6117,15.7994,15.5861,15.7482,614201.0
2021-05-03 10:00:00,18.46,18.49,18.23,18.29,824093.0,15.7482,15.7738,15.552,15.6032,824093.0
2021-05-03 10:30:00,18.29,18.35,18.26,18.3,321435.0,15.6032,15.6544,15.5776,15.6117,321435.0
2021-05-03 11:00:00,18.3,18.35,18.29,18.31,297824.0,15.6117,15.6544,15.6032,15.6203,297824.0
2021-05-03 11:30:00,18.32,18.36,18.29,18.3,400017.0,15.6288,15.6629,15.6032,15.6117,400017.0
2021-05-03 12:00:00,18.3,18.35,18.25,18.34,483219.0,15.6117,15.6544,15.5691,15.6458,483219.0
2021-05-03 12:30:00,18.34,18.35,18.28,18.32,302358.0,15.6458,15.6544,15.5947,15.6288,302358.0
2021-05-03 13:00:00,18.32,18.36,18.3,18.33,436901.0,15.6288,15.6629,15.6117,15.6373,436901.0
2021-05-03 13:30:00,18.34,18.36,18.29,18.34,611463.0,15.6458,15.6629,15.6032,15.6458,611463.0
2021-05-03 14:00:00,18.34,18.36,18.32,18.34,562559.0,15.6458,15.6629,15.6288,15.6458,562559.0
2021-05-03 14:30:00,18.35,18.38,18.32,18.35,610504.0,15.6544,15.68,15.6288,15.6544,610504.0
2021-05-03 15:00:00,18.34,18.34,18.12,18.13,423265.0,15.6458,15.6458,15.4582,15.4667,423265.0
2021-05-03 15:30:00,18.12,18.16,17.99,18.07,2941968.0,15.4582,15.4923,15.3473,15.4155,2941968.0
2021-05-04 09:30:00,17.94,18.08,17.55,17.57,1003777.0,15.3046,15.424,14.9719,14.989,1003777.0
2021-05-04 10:00:00,17.57,17.69,17.51,17.68,690536.0,14.989,15.0913,14.9378,15.0828,690536.0
2021-05-04 10:30:00,17.68,17.74,17.5,17.55,625231.0,15.0828,15.134,14.9292,14.9719,625231.0
2021-05-04 11:00:00,17.55,17.65,17.54,17.59,503829.0,14.9719,15.0572,14.9634,15.006,503829.0
2021-05-04 11:30:00,17.6,17.65,17.46,17.46,385346.0,15.0146,15.0572,14.8951,14.8951,385346.0
2021-05-04 12:00:00,17.46,17.54,17.42,17.53,546312.0,14.8951,14.9634,14.861,14.9548,546312.0
2021-05-04 12:30:00,17.52,17.53,17.44,17.45,230097.0,14.9463,14.9548,14.8781,14.8866,230097.0
2021-05-04 13:00:00,17.46,17.51,17.41,17.46,452466.0,14.8951,14.9378,14.8525,14.8951,452466.0
2021-05-04 13:30:00,17.46,17.58,17.44,17.57,224001.0,14.8951,14.9975,14.8781,14.989,224001.0
2021-05-04 14:00:00,17.57,17.65,17.53,17.61,329677.0,14.989,15.0572,14.9548,15.0231,329677.0
2021-05-04 14:30:00,17.61,17.65,17.59,17.62,281714.0,15.0231,15.0572,15.006,15.0316,281714.0
2021-05-04 15:00:00,17.62,17.63,17.52,17.55,430812.0,15.0316,15.0401,14.9463,14.9719,430812.0
2021-05-04 15:30:00,17.55,17.58,17.47,17.58,1502732.0,14.9719,14.9975,14.9037,14.9975,1502732.0
2021-05-05 09:30:00,17.78,18.09,17.72,17.89,1033676.0,15.1681,15.4326,15.1169,15.262,1033676.0
2021-05-05 10:00:00,17.89,17.98,17.82,17.96,1000319.0,15.262,15.3387,15.2022,15.3217,1000319.0
2021-05-05 10:30:00,17.96,18.01,17.81,17.81,993462.0,15.3217,15.3643,15.1937,15.1937,993462.0
2021-05-05 11:00:00,17.8,17.82,17.71,17.72,261078.0,15.1852,15.2022,15.1084,15.1169,261078.0
2021-05-05 11:30:00,17.72,17.89,17.64,17.89,357269.0,15.1169,15.262,15.0487,15.262,357269.0
2021-05-05 12:00:00,17.89,17.9,17.8,17.86,446369.0,15.262,15.2705,15.1852,15.2364,446369.0
2021-05-05 12:30:00,17.86,17.87,17.76,17.77,407660.0,15.2364,15.2449,15.1511,15.1596,407660.0
2021-05-05 13:00:00,17.77,17.82,17.69,17.74,534361.0,15.1596,15.2022,15.0913,15.134,534361.0
2021-05-05 13:30:00,17.74,17.75,17.57,17.59,534421.0,15.134,15.1425,14.989,15.006,534421.0
2021-05-05 14:00:00,17.59,17.68,17.52,17.64,1015399.0,15.006,15.0828,14.9463,15.0487,1015399.0
2021-05-05 14:30:00,17.64,17.67,17.55,17.57,427691.0,15.0487,15.0743,14.9719,14.989,427691.0
2021-05-05 15:00:00,17.57,17.57,17.43,17.44,1015361.0,14.989,14.989,14.8695,14.8781,1015361.0
2021-05-05 15:30:00,17.44,17.55,17.4,17.54,1660970.0,14.8781,14.9719,14.8439,14.9634,1660970.0
2021-05-06 09:30:00,17.62,18.0,17.53,17.65,1378133.0,15.0316,15.3558,14.9548,15.0572,1378133.0
2021-05-06 10:00:00,17.65,17.66,17.48,17.52,1290692.0,15.0572,15.0657,14.9122,14.9463,1290692.0
2021-05-06 10:30:00,17.52,17.63,17.42,17.45,628315.0,14.9463,15.0401,14.861,14.8866,628315.0
2021-05-06 11:00:00,17.45,17.48,17.37,17.41,591650.0,14.8866,14.9122,14.8183,14.8525,591650.0
2021-05-06 11:30:00,17.41,17.52,17.37,17.38,475531.0,14.8525,14.9463,14.8183,14.8269,475531.0
2021-05-06 12:00:00,17.39,17.41,17.24,17.28,413401.0,14.8354,14.8525,14.7074,14.7416,413401.0
2021-05-06 12:30:00,17.28,17.28,17.21,17.24,316169.0,14.7416,14.7416,14.6818,14.7074,316169.0
2021-05-06 13:00:00,17.25,17.28,17.23,17.28,397824.0,14.716,14.7416,14.6989,14.7416,397824.0
2021-05-06 13:30:00,17.28,17.3,17.16,17.16,408232.0,14.7416,14.7586,14.6392,14.6392,408232.0
2021-05-06 14:00:00,17.16,17.17,17.01,17.02,729917.0,14.6392,14.6477,14.5112,14.5198,729917.0
2021-05-06 14:30:00,17.01,17.07,16.94,17.03,687619.0,14.5112,14.5624,14.4515,14.5283,687619.0
2021-05-06 15:00:00,17.03,17.1,17.0,17.1,481259.0,14.5283,14.588,14.5027,14.588,481259.0
2021-05-06 15:30:00,17.1,17.16,17.08,17.12,1904040.0,14.588,14.6392,14.5709,14.6051,1904040.0
2021-05-07 09:30:00,17.06,17.35,16.93,17.29,960975.0,14.5539,14.8013,14.443,14.7501,960975.0
2021-05-07 10:00:00,17.3,17.54,17.29,17.49,764922.0,14.7586,14.9634,14.7501,14.9207,764922.0
2021-05-07 10:30:00,17.5,17.64,17.49,17.62,513320.0,14.9292,15.0487,14.9207,15.0316,513320.0
2021-05-07 11:00:00,17.63,17.63,17.48,17.55,350887.0,15.0401,15.0401,14.9122,14.9719,350887.0
2021-05-07 11:30:00,17.55,17.62,17.53,17.56,263126.0,14.9719,15.0316,14.9548,14.9804,263126.0
2021-05-07 12:00:00,17.56,17.58,17.53,17.55,204985.0,14.9804,14.9975,14.9548,14.9719,204985.0
2021-05-07 12:30:00,17.56,17.56,17.5,17.52,279331.0,14.9804,14.9804,14.9292,14.9463,279331.0
2021-05-07 13:00:00,17.51,17.6,17.51,17.57,249047.0,14.9378,15.0146,14.9378,14.989,249047.0
2021-05-07 13:30:00,17.56,17.57,17.52,17.53,256064.0,14.9804,14.989,14.9463,14.9548,256064.0
2021-05-07 14:00:00,17.52,17.65,17.49,17.63,398985.0,14.9463,15.0572,14.9207,15.0401,398985.0
2021-05-07 14:30:00,17.63,17.64,17.57,17.6,524235.0,15.0401,15.0487,14.989,15.0146,524235.0
2021-05-07 15:00:00,17.59,17.62,17.58,17.61,318623.0,15.006,15.0316,14.9975,15.0231,318623.0
2021-05-07 15:30:00,17.61,17.65,17.54,17.57,2021849.0,15.0231,15.0572,14.9634,14.989,2021849.0
2021-05-10 09:30:00,17.67,17.75,17.2,17.28,945903.0,15.0743,15.1425,14.6733,14.7416,945903.0
2021-05-10 10:00:00,17.28,17.39,17.23,17.3,840358.0,14.7416,14.8354,14.6989,14.7586,840358.0
2021-05-10 10:30:00,17.3,17.41,17.22,17.35,619496.0,14.7586,14.8525,14.6904,14.8013,619496.0
2021-05-10 11:00:00,17.36,17.42,17.21,17.25,397776.0,14.8098,14.861,14.6818,14.716,397776.0
2021-05-10 11:30:00,17.26,17.32,17.22,17.26,744745.0,14.7245,14.7757,14.6904,14.7245,744745.0
2021-05-10 12:00:00,17.27,17.29,17.21,17.21,277526.0,14.733,14.7501,14.6818,14.6818,277526.0
2021-05-10 12:30:00,17.21,17.3,17.21,17.23,403677.0,14.6818,14.7586,14.6818,14.6989,403677.0
2021-05-10 13:00:00,17.24,17.29,17.23,17.28,272679.0,14.7074,14.7501,14.6989,14.7416,272679.0
2021-05-10 13:30:00,17.28,17.3,17.23,17.24,269669.0,14.7416,14.7586,14.6989,14.7074,269669.0
2021-05-10 14:00:00,17.24,17.25,17.08,17.16,430772.0,14.7074,14.716,14.5709,14.6392,430772.0
2021-05-10 14:30:00,17.17,17.19,17.1,17.13,387750.0,14.6477,14.6648,14.588,14.6136,387750.0
2021-05-10 15:00:00,17.13,17.18,17.08,17.16,424019.0,14.6136,14.6563,14.5709,14.6392,424019.0
2021-05-10 15:30:00,17.16,17.19,17.04,17.12,1995068.0,14.6392,14.6648,14.5368,14.6051,1995068.0
2021-05-11 09:30:00,16.85,17.08,16.68,17.07,719291.0,14.3747,14.5709,14.2297,14.5624,719291.0
2021-05-11 10:00:00,17.07,17.09,16.82,16.9,821536.0,14.5624,14.5795,14.3491,14.4174,821536.0
2021-05-11 10:30:00,16.91,17.04,16.82,16.97,603806.0,14.4259,14.5368,14.3491,14.4771,603806.0
2021-05-11 11:00:00,16.97,17.06,16.9,17.05,264277.0,14.4771,14.5539,14.4174,14.5454,264277.0
2021-05-11 11:30:00,17.05,17.09,16.99,17.02,204722.0,14.5454,14.5795,14.4942,14.5198,204722.0
2021-05-11 12:00:00,17.03,17.07,17.0,17.04,273214.0,14.5283,14.5624,14.5027,14.5368,273214.0
2021-05-11 12:30:00,17.04,17.05,16.93,16.96,249359.0,14.5368,14.5454,14.443,14.4686,249359.0
2021-05-11 13:00:00,16.96,17.03,16.94,17.03,239611.0,14.4686,14.5283,14.4515,14.5283,239611.0
2021-05-11 13:30:00,17.03,17.04,16.94,16.98,299405.0,14.5283,14.5368,14.4515,14.4856,299405.0
2021-05-11 14:00:00,16.98,17.05,16.93,17.02,320081.0,14.4856,14.5454,14.443,14.5198,320081.0
2021-05-11 14:30:00,17.02,17.03,16.95,16.96,287473.0,14.5198,14.5283,14.46,14.4686,287473.0
2021-05-11 15:00:00,16.96,16.99,16.86,16.96,347341.0,14.4686,14.4942,14.3833,14.4686,347341.0
2021-05-11 15:30:00,16.96,17.02,16.83,16.99,1208408.0,14.4686,14.5198,14.3577,14.4942,1208408.0
2021-05-12 09:30:00,16.97,17.11,16.82,16.97,383486.0,14.4771,14.5965,14.3491,14.4771,383486.0
2021-05-12 10:00:00,16.97,17.15,16.96,16.97,393233.0,14.4771,14.6307,14.4686,14.4771,393233.0
2021-05-12 10:30:00,16.96,17.01,16.88,16.93,370532.0,14.4686,14.5112,14.4003,14.443,370532.0
2021-05-12 11:00:00,16.92,16.98,16.83,16.86,735676.0,14.4344,14.4856,14.3577,14.3833,735676.0
2021-05-12 11:30:00,16.85,16.86,16.7,16.71,200194.0,14.3747,14.3833,14.2468,14.2553,200194.0
2021-05-12 12:00:00,16.7,16.72,16.65,16.69,178197.0,14.2468,14.2638,14.2041,14.2382,178197.0
2021-05-12 12:30:00,16.69,16.76,16.67,16.76,124652.0,14.2382,14.298,14.2212,14.298,124652.0
2021-05-12 13:00:00,16.76,16.86,16.74,16.77,212542.0,14.298,14.3833,14.2809,14.3065,212542.0
2021-05-12 13:30:00,16.77,16.86,16.74,16.82,307302.0,14.3065,14.3833,14.2809,14.3491,307302.0
2021-05-12 14:00:00,16.82,16.86,16.66,16.66,272378.0,14.3491,14.3833,14.2126,14.2126,272378.0
2021-05-12 14:30:00,16.66,16.75,16.63,16.67,198125.0,14.2126,14.2894,14.187,14.2212,198125.0
2021-05-12 15:00:00,16.66,16.69,16.44,16.5,656654.0,14.2126,14.2382,14.025,14.0761,656654.0
2021-05-12 15:30:00,16.49,16.58,16.46,16.51,760707.0,14.0676,14.1444,14.042,14.0847,760707.0
2021-05-13 09:30:00,16.59,16.99,16.59,16.92,799502.0,14.1529,14.4942,14.1529,14.4344,799502.0
2021-05-13 10:00:00,16.92,16.95,16.75,16.84,438152.0,14.4344,14.46,14.2894,14.3662,438152.0
2021-05-13 10:30:00,16.84,16.86,16.72,16.76,213681.0,14.3662,14.3833,14.2638,14.298,213681.0
2021-05-13 11:00:00,16.75,16.77,16.67,16.69,182033.0,14.2894,14.3065,14.2212,14.2382,182033.0
2021-05-13 11:30:00,16.69,16.78,16.6,16.62,246405.0,14.2382,14.315,14.1615,14.1785,246405.0
2021-05-13 12:00:00,16.62,16.71,16.62,16.71,186022.0,14.1785,14.2553,14.1785,14.2553,186022.0
2021-05-13 12:30:00,16.71,16.73,16.59,16.61,239054.0,14.2553,14.2724,14.1529,14.17,239054.0
2021-05-13 13:00:00,16.6,16.7,16.57,16.63,329888.0,14.1615,14.2468,14.1359,14.187,329888.0
2021-05-13 13:30:00,16.63,16.64,16.53,16.6,247601.0,14.187,14.1956,14.1017,14.1615,247601.0
2021-05-13 14:00:00,16.61,16.78,16.6,16.78,363184.0,14.17,14.315,14.1615,14.315,363184.0
2021-05-13 14:30:00,16.78,16.84,16.76,16.78,352083.0,14.315,14.3662,14.298,14.315,352083.0
2021-05-13 15:00:00,16.78,16.87,16.77,16.82,388580.0,14.315,14.3918,14.3065,14.3491,388580.0
2021-05-13 15:30:00,16.83,16.89,16.7,16.71,1006385.0,14.3577,14.4089,14.2468,14.2553,1006385.0
2021-05-14 09:30:00,17.02,17.18,16.87,17.13,345317.0,14.5198,14.6563,14.3918,14.6136,345317.0
2021-05-14 10:00:00,17.14,17.28,17.12,17.24,162504.0,14.6221,14.7416,14.6051,14.7074,162504.0
2021-05-14 10:30:00,17.24,17.32,17.23,17.31,240109.0,14.7074,14.7757,14.6989,14.7672,240109.0
2021-05-14 11:00:00,17.31,17.31,17.19,17.27,198970.0,14.7672,14.7672,14.6648,14.733,198970.0
2021-05-14 11:30:00,17.27,17.33,17.26,17.31,154764.0,14.733,14.7842,14.7245,14.7672,154764.0
2021-05-14 12:00:00,17.31,17.38,17.3,17.38,135422.0,14.7672,14.8269,14.7586,14.8269,135422.0
2021-05-14 12:30:00,17.37,17.39,17.34,17.37,118451.0,14.8183,14.8354,14.7927,14.8183,118451.0
2021-05-14 13:00:00,17.37,17.45,17.35,17.45,120948.0,14.8183,14.8866,14.8013,14.8866,120948.0
2021-05-14 13:30:00,17.45,17.46,17.41,17.42,187565.0,14.8866,14.8951,14.8525,14.861,187565.0
2021-05-14 14:00:00,17.43,17.5,17.4,17.44,310155.0,14.8695,14.9292,14.8439,14.8781,310155.0
2021-05-14 14:30:00,17.44,17.47,17.4,17.43,199637.0,14.8781,14.9037,14.8439,14.8695,199637.0
2021-05-14 15:00:00,17.43,17.43,17.33,17.35,343335.0,14.8695,14.8695,14.7842,14.8013,343335.0
2021-05-14 15:30:00,17.35,17.4,17.3,17.32,978987.0,14.8013,14.8439,14.7586,14.7757,978987.0
2021-05-17 09:30:00,17.31,17.41,17.12,17.26,862107.0,14.7672,14.8525,14.6051,14.7245,862107.0
2021-05-17 10:00:00,17.26,17.33,17.11,17.11,300086.0,14.7245,14.7842,14.5965,14.5965,300086.0
2021-05-17 10:30:00,17.11,17.33,17.09,17.27,246634.0,14.5965,14.7842,14.5795,14.733,246634.0
2021-05-17 11:00:00,17.27,17.27,17.17,17.24,182980.0,14.733,14.733,14.6477,14.7074,182980.0
2021-05-17 11:30:00,17.24,17.29,17.2,17.22,125067.0,14.7074,14.7501,14.6733,14.6904,125067.0
2021-05-17 12:00:00,17.21,17.31,17.19,17.3,130969.0,14.6818,14.7672,14.6648,14.7586,130969.0
2021-05-17 12:30:00,17.29,17.35,17.27,17.29,100442.0,14.7501,14.8013,14.733,14.7501,100442.0
2021-05-17 13:00:00,17.28,17.3,17.22,17.27,229521.0,14.7416,14.7586,14.6904,14.733,229521.0
2021-05-17 13:30:00,17.27,17.28,17.2,17.21,222450.0,14.733,14.7416,14.6733,14.6818,222450.0
2021-05-17 14:00:00,17.21,17.26,17.21,17.23,145517.0,14.6818,14.7245,14.6818,14.6989,145517.0
2021-05-17 14:30:00,17.23,17.28,17.2,17.27,156438.0,14.6989,14.7416,14.6733,14.733,156438.0
2021-05-17 15:00:00,17.27,17.3,17.2,17.21,284960.0,14.733,14.7586,14.6733,14.6818,284960.0
2021-05-17 15:30:00,17.21,17.39,17.21,17.37,1669996.0,14.6818,14.8354,14.6818,14.8183,1669996.0
2021-05-18 09:30:00,17.38,17.57,17.14,17.54,797932.0,14.8269,14.989,14.6221,14.9634,797932.0
2021-05-18 10:00:00,17.54,17.61,17.46,17.46,408392.0,14.9634,15.0231,14.8951,14.8951,408392.0
2021-05-18 10:30:00,17.45,17.49,17.35,17.38,427905.0,14.8866,14.9207,14.8013,14.8269,427905.0
2021-05-18 11:00:00,17.38,17.43,17.31,17.4,593978.0,14.8269,14.8695,14.7672,14.8439,593978.0
2021-05-18 11:30:00,17.4,17.52,17.37,17.44,520280.0,14.8439,14.9463,14.8183,14.8781,520280.0
2021-05-18 12:00:00,17.44,17.45,17.38,17.42,222635.0,14.8781,14.8866,14.8269,14.861,222635.0
2021-05-18 12:30:00,17.42,17.48,17.35,17.36,359718.0,14.861,14.9122,14.8013,14.8098,359718.0
2021-05-18 13:00:00,17.37,17.42,17.35,17.39,607298.0,14.8183,14.861,14.8013,14.8354,607298.0
2021-05-18 13:30:00,17.39,17.42,17.37,17.41,455604.0,14.8354,14.861,14.8183,14.8525,455604.0
2021-05-18 14:00:00,17.4,17.42,17.35,17.4,1126281.0,14.8439,14.861,14.8013,14.8439,1126281.0
2021-05-18 14:30:00,17.4,17.42,17.34,17.41,594900.0,14.8439,14.861,14.7927,14.8525,594900.0
2021-05-18 15:00:00,17.41,17.44,17.37,17.39,626412.0,14.8525,14.8781,14.8183,14.8354,626412.0
2021-05-18 15:30:00,17.39,17.46,17.34,17.35,3052880.0,14.8354,14.8951,14.7927,14.8013,3052880.0
2021-05-19 09:30:00,17.22,17.22,16.78,16.87,544282.0,14.6904,14.6904,14.315,14.3918,544282.0
2021-05-19 10:00:00,16.86,16.95,16.76,16.85,349660.0,14.3833,14.46,14.298,14.3747,349660.0
2021-05-19 10:30:00,16.84,16.85,16.72,16.85,324256.0,14.3662,14.3747,14.2638,14.3747,324256.0
2021-05-19 11:00:00,16.85,16.93,16.77,16.91,225867.0,14.3747,14.443,14.3065,14.4259,225867.0
2021-05-19 11:30:00,16.91,16.91,16.84,16.89,138832.0,14.4259,14.4259,14.3662,14.4089,138832.0
2021-05-19 12:00:00,16.89,16.98,16.86,16.93,156700.0,14.4089,14.4856,14.3833,14.443,156700.0
2021-05-19 12:30:00,16.93,17.03,16.92,17.0,167666.0,14.443,14.5283,14.4344,14.5027,167666.0
2021-05-19 13:00:00,17.01,17.05,16.96,17.0,142695.0,14.5112,14.5454,14.4686,14.5027,142695.0
2021-05-19 13:30:00,17.0,17.02,16.95,16.99,169895.0,14.5027,14.5198,14.46,14.4942,169895.0
2021-05-19 14:00:00,16.99,17.03,16.84,16.98,211483.0,14.4942,14.5283,14.3662,14.4856,211483.0
2021-05-19 14:30:00,16.98,17.01,16.88,16.88,214357.0,14.4856,14.5112,14.4003,14.4003,214357.0
2021-05-19 15:00:00,16.89,17.03,16.88,17.03,273360.0,14.4089,14.5283,14.4003,14.5283,273360.0
2021-05-19 15:30:00,17.03,17.03,16.95,17.01,1032446.0,14.5283,14.5283,14.46,14.5112,1032446.0
2021-05-20 09:30:00,17.01,17.01,16.63,16.8,702683.0,14.5112,14.5112,14.187,14.3321,702683.0
2021-05-20 10:00:00,16.8,16.83,16.68,16.71,376484.0,14.3321,14.3577,14.2297,14.2553,376484.0
2021-05-20 10:30:00,16.72,16.74,16.61,16.62,225042.0,14.2638,14.2809,14.17,14.1785,225042.0
2021-05-20 11:00:00,16.63,16.71,16.62,16.64,446539.0,14.187,14.2553,14.1785,14.1956,446539.0
2021-05-20 11:30:00,16.63,16.67,16.6,16.62,553078.0,14.187,14.2212,14.1615,14.1785,553078.0
2021-05-20 12:00:00,16.62,16.68,16.59,16.64,292523.0,14.1785,14.2297,14.1529,14.1956,292523.0
2021-05-20 12:30:00,16.63,16.65,16.57,16.62,343353.0,14.187,14.2041,14.1359,14.1785,343353.0
2021-05-20 13:00:00,16.62,16.69,16.59,16.68,875664.0,14.1785,14.2382,14.1529,14.2297,875664.0
2021-05-20 13:30:00,16.69,16.71,16.62,16.64,244675.0,14.2382,14.2553,14.1785,14.1956,244675.0
2021-05-20 14:00:00,16.64,16.75,16.63,16.75,948841.0,14.1956,14.2894,14.187,14.2894,948841.0
2021-05-20 14:30:00,16.75,16.83,16.74,16.82,1483399.0,14.2894,14.3577,14.2809,14.3491,1483399.0
2021-05-20 15:00:00,16.82,17.05,16.8,16.98,737597.0,14.3491,14.5454,14.3321,14.4856,737597.0
2021-05-20 15:30:00,16.98,17.03,16.96,16.96,2810837.0,14.4856,14.5283,14.4686,14.4686,2810837.0
2021-05-21 09:30:00,16.96,17.07,16.79,17.01,1016405.0,14.4686,14.5624,14.3235,14.5112,1016405.0
2021-05-21 10:00:00,17.01,17.08,16.8,16.8,975871.0,14.5112,14.5709,14.3321,14.3321,975871.0
2021-05-21 10:30:00,16.8,17.01,16.79,17.01,629388.0,14.3321,14.5112,14.3235,14.5112,629388.0
2021-05-21 11:00:00,17.0,17.04,16.86,16.87,486343.0,14.5027,14.5368,14.3833,14.3918,486343.0
2021-05-21 11:30:00,16.88,16.91,16.79,16.79,245002.0,14.4003,14.4259,14.3235,14.3235,245002.0
2021-05-21 12:00:00,16.8,16.87,16.77,16.87,531797.0,14.3321,14.3918,14.3065,14.3918,531797.0
2021-05-21 12:30:00,16.87,16.95,16.83,16.89,375089.0,14.3918,14.46,14.3577,14.4089,375089.0
2021-05-21 13:00:00,16.89,16.93,16.87,16.93,306529.0,14.4089,14.443,14.3918,14.443,306529.0
2021-05-21 13:30:00,16.92,16.93,16.9,16.9,188344.0,14.4344,14.443,14.4174,14.4174,188344.0
2021-05-21 14:00:00,16.91,17.0,16.9,16.96,308857.0,14.4259,14.5027,14.4174,14.4686,308857.0
2021-05-21 14:30:00,16.96,17.02,16.94,17.01,162631.0,14.4686,14.5198,14.4515,14.5112,162631.0
2021-05-21 15:00:00,17.01,17.05,16.97,17.05,333245.0,14.5112,14.5454,14.4771,14.5454,333245.0
2021-05-21 15:30:00,17.05,17.05,16.88,16.94,2701048.0,14.5454,14.5454,14.4003,14.4515,2701048.0
2021-05-24 09:30:00,17.01,17.07,16.84,17.01,1184147.0,14.5112,14.5624,14.3662,14.5112,1184147.0
2021-05-24 10:00:00,17.01,17.09,16.96,17.02,538046.0,14.5112,14.5795,14.4686,14.5198,538046.0
2021-05-24 10:30:00,17.03,17.08,17.01,17.03,258573.0,14.5283,14.5709,14.5112,14.5283,258573.0
2021-05-24 11:00:00,17.03,17.09,17.02,17.09,204016.0,14.5283,14.5795,14.5198,14.5795,204016.0
2021-05-24 11:30:00,17.09,17.13,17.05,17.05,162149.0,14.5795,14.6136,14.5454,14.5454,162149.0
2021-05-24 12:00:00,17.05,17.07,17.0,17.01,353477.0,14.5454,14.5624,14.5027,14.5112,353477.0
2021-05-24 12:30:00,17.01,17.07,17.0,17.03,614798.0,14.5112,14.5624,14.5027,14.5283,614798.0
2021-05-24 13:00:00,17.03,17.05,17.0,17.01,489439.0,14.5283,14.5454,14.5027,14.5112,489439.0
2021-05-24 13:30:00,17.02,17.06,17.01,17.03,213436.0,14.5198,14.5539,14.5112,14.5283,213436.0
2021-05-24 14:00:00,17.03,17.06,16.98,17.04,700276.0,14.5283,14.5539,14.4856,14.5368,700276.0
2021-05-24 14:30:00,17.04,17.05,17.02,17.03,236971.0,14.5368,14.5454,14.5198,14.5283,236971.0
2021-05-24 15:00:00,17.04,17.09,17.03,17.04,380481.0,14.5368,14.5795,14.5283,14.5368,380481.0
2021-05-24 15:30:00,17.04,17.04,16.98,17.01,1155657.0,14.5368,14.5368,14.4856,14.5112,1155657.0
2021-05-25 09:30:00,17.18,17.32,17.02,17.04,719822.0,14.6563,14.7757,14.5198,14.5368,719822.0
2021-05-25 10:00:00,17.05,17.1,16.95,16.96,479774.0,14.5454,14.588,14.46,14.4686,479774.0
2021-05-25 10:30:00,16.97,16.98,16.89,16.96,276122.0,14.4771,14.4856,14.4089,14.4686,276122.0
2021-05-25 11:00:00,16.96,16.96,16.83,16.84,212261.0,14.4686,14.4686,14.3577,14.3662,212261.0
2021-05-25 11:30:00,16.84,16.85,16.76,16.82,218019.0,14.3662,14.3747,14.298,14.3491,218019.0
2021-05-25 12:00:00,16.82,16.86,16.79,16.85,135690.0,14.3491,14.3833,14.3235,14.3747,135690.0
2021-05-25 12:30:00,16.85,16.88,16.83,16.84,143279.0,14.3747,14.4003,14.3577,14.3662,143279.0
2021-05-25 13:00:00,16.84,16.95,16.81,16.91,483535.0,14.3662,14.46,14.3406,14.4259,483535.0
2021-05-25 13:30:00,16.92,16.92,16.85,16.89,290342.0,14.4344,14.4344,14.3747,14.4089,290342.0
2021-05-25 14:00:00,16.89,16.89,16.79,16.79,313047.0,14.4089,14.4089,14.3235,14.3235,313047.0
2021-05-25 14:30:00,16.79,16.86,16.79,16.82,260830.0,14.3235,14.3833,14.3235,14.3491,260830.0
2021-05-25 15:00:00,16.82,16.88,16.77,16.82,347151.0,14.3491,14.4003,14.3065,14.3491,347151.0
2021-05-25 15:30:00,16.82,16.87,16.76,16.79,1062405.0,14.3491,14.3918,14.298,14.3235,1062405.0
2021-05-26 09:30:00,17.02,17.02,16.69,16.94,494011.0,14.5198,14.5198,14.2382,14.4515,494011.0
2021-05-26 10:00:00,16.94,17.1,16.93,17.03,324271.0,14.4515,14.588,14.443,14.5283,324271.0
2021-05-26 10:30:00,17.03,17.15,17.01,17.14,265545.0,14.5283,14.6307,14.5112,14.6221,265545.0
2021-05-26 11:00:00,17.14,17.17,17.1,17.14,298355.0,14.6221,14.6477,14.588,14.6221,298355.0
2021-05-26 11:30:00,17.14,17.19,17.12,17.14,210013.0,14.6221,14.6648,14.6051,14.6221,210013.0
2021-05-26 12:00:00,17.14,17.19,17.11,17.18,275413.0,14.6221,14.6648,14.5965,14.6563,275413.0
2021-05-26 12:30:00,17.18,17.21,17.15,17.19,184421.0,14.6563,14.6818,14.6307,14.6648,184421.0
2021-05-26 13:00:00,17.19,17.25,17.17,17.21,193535.0,14.6648,14.716,14.6477,14.6818,193535.0
2021-05-26 13:30:00,17.21,17.22,17.18,17.21,250082.0,14.6818,14.6904,14.6563,14.6818,250082.0
2021-05-26 14:00:00,17.21,17.21,17.15,17.16,243289.0,14.6818,14.6818,14.6307,14.6392,243289.0
2021-05-26 14:30:00,17.16,17.17,17.12,17.14,243953.0,14.6392,14.6477,14.6051,14.6221,243953.0
2021-05-26 15:00:00,17.14,17.16,17.09,17.12,345467.0,14.6221,14.6392,14.5795,14.6051,345467.0
2021-05-26 15:30:00,17.12,17.12,17.02,17.05,1253302.0,14.6051,14.6051,14.5198,14.5454,1253302.0
2021-05-27 09:30:00,17.22,17.23,17.0,17.14,769395.0,14.6904,14.6989,14.5027,14.6221,769395.0
2021-05-27 10:00:00,17.14,17.17,16.97,17.05,477192.0,14.6221,14.6477,14.4771,14.5454,477192.0
2021-05-27 10:30:00,17.05,17.12,17.04,17.11,224164.0,14.5454,14.6051,14.5368,14.5965,224164.0
2021-05-27 11:00:00,17.11,17.12,17.06,17.06,199825.0,14.5965,14.6051,14.5539,14.5539,199825.0
2021-05-27 11:30:00,17.06,17.18,17.03,17.17,248915.0,14.5539,14.6563,14.5283,14.6477,248915.0
2021-05-27 12:00:00,17.16,17.19,17.15,17.15,242545.0,14.6392,14.6648,14.6307,14.6307,242545.0
2021-05-27 12:30:00,17.15,17.16,17.08,17.1,302867.0,14.6307,14.6392,14.5709,14.588,302867.0
2021-05-27 13:00:00,17.1,17.11,17.06,17.09,276338.0,14.588,14.5965,14.5539,14.5795,276338.0
2021-05-27 13:30:00,17.09,17.16,17.08,17.16,324595.0,14.5795,14.6392,14.5709,14.6392,324595.0
2021-05-27 14:00:00,17.16,17.16,17.06,17.11,402170.0,14.6392,14.6392,14.5539,14.5965,402170.0
2021-05-27 14:30:00,17.11,17.12,17.07,17.1,353098.0,14.5965,14.6051,14.5624,14.588,353098.0
2021-05-27 15:00:00,17.1,17.22,17.06,17.18,586440.0,14.588,14.6904,14.5539,14.6563,586440.0
2021-05-27 15:30:00,17.18,17.32,17.09,17.11,4772232.0,14.6563,14.7757,14.5795,14.5965,4772232.0
2021-05-28 09:30:00,17.33,17.37,17.14,17.22,274118.0,14.7842,14.8183,14.6221,14.6904,274118.0
2021-05-28 10:00:00,17.21,17.24,17.02,17.02,278760.0,14.6818,14.7074,14.5198,14.5198,278760.0
2021-05-28 10:30:00,17.03,17.06,16.94,16.99,250095.0,14.5283,14.5539,14.4515,14.4942,250095.0
2021-05-28 11:00:00,16.99,17.11,16.98,17.05,137770.0,14.4942,14.5965,14.4856,14.5454,137770.0
2021-05-28 11:30:00,17.06,17.09,17.03,17.06,98143.0,14.5539,14.5795,14.5283,14.5539,98143.0
2021-05-28 12:00:00,17.06,17.12,17.06,17.11,87732.0,14.5539,14.6051,14.5539,14.5965,87732.0
2021-05-28 12:30:00,17.1,17.12,17.07,17.09,99445.0,14.588,14.6051,14.5624,14.5795,99445.0
2021-05-28 13:00:00,17.09,17.14,17.08,17.14,110800.0,14.5795,14.6221,14.5709,14.6221,110800.0
2021-05-28 13:30:00,17.14,17.18,17.13,17.16,155836.0,14.6221,14.6563,14.6136,14.6392,155836.0
2021-05-28 14:00:00,17.17,17.19,17.15,17.17,246607.0,14.6477,14.6648,14.6307,14.6477,246607.0
2021-05-28 14:30:00,17.18,17.18,17.1,17.11,207996.0,14.6563,14.6563,14.588,14.5965,207996.0
2021-05-28 15:00:00,17.11,17.15,17.1,17.13,273521.0,14.5965,14.6307,14.588,14.6136,273521.0
2021-05-28 15:30:00,17.13,17.21,17.1,17.18,1283801.0,14.6136,14.6818,14.588,14.6563,1283801.0
2021-06-01 09:30:00,17.42,17.45,17.27,17.44,349358.0,14.861,14.8866,14.733,14.8781,349358.0
2021-06-01 10:00:00,17.44,17.52,17.42,17.45,315812.0,14.8781,14.9463,14.861,14.8866,315812.0
2021-06-01 10:30:00,17.45,17.52,17.44,17.5,271529.0,14.8866,14.9463,14.8781,14.9292,271529.0
2021-06-01 11:00:00,17.5,17.55,17.49,17.55,165187.0,14.9292,14.9719,14.9207,14.9719,165187.0
2021-06-01 11:30:00,17.55,17.56,17.51,17.55,148352.0,14.9719,14.9804,14.9378,14.9719,148352.0
2021-06-01 12:00:00,17.54,17.55,17.48,17.48,139997.0,14.9634,14.9719,14.9122,14.9122,139997.0
2021-06-01 12:30:00,17.48,17.55,17.47,17.55,157040.0,14.9122,14.9719,14.9037,14.9719,157040.0
2021-06-01 13:00:00,17.55,17.56,17.48,17.51,218779.0,14.9719,14.9804,14.9122,14.9378,218779.0
2021-06-01 13:30:00,17.5,17.53,17.46,17.46,194893.0,14.9292,14.9548,14.8951,14.8951,194893.0
2021-06-01 14:00:00,17.46,17.5,17.45,17.5,110454.0,14.8951,14.9292,14.8866,14.9292,110454.0
2021-06-01 14:30:00,17.5,17.54,17.49,17.54,169611.0,14.9292,14.9634,14.9207,14.9634,169611.0
2021-06-01 15:00:00,17.53,17.63,17.53,17.63,311836.0,14.9548,15.0401,14.9548,15.0401,311836.0
2021-06-01 15:30:00,17.63,17.69,17.55,17.68,1467747.0,15.0401,15.0913,14.9719,15.0828,1467747.0
2021-06-02 09:30:00,17.8,17.87,17.61,17.71,660165.0,15.1852,15.2449,15.0231,15.1084,660165.0
2021-06-02 10:00:00,17.71,17.81,17.69,17.75,321548.0,15.1084,15.1937,15.0913,15.1425,321548.0
2021-06-02 10:30:00,17.75,17.8,17.71,17.75,348651.0,15.1425,15.1852,15.1084,15.1425,348651.0
2021-06-02 11:00:00,17.76,17.77,17.69,17.7,187055.0,15.1511,15.1596,15.0913,15.0999,187055.0
2021-06-02 11:30:00,17.69,17.7,17.62,17.64,166449.0,15.0913,15.0999,15.0316,15.0487,166449.0
2021-06-02 12:00:00,17.65,17.67,17.62,17.66,198727.0,15.0572,15.0743,15.0316,15.0657,198727.0
2021-06-02 12:30:00,17.66,17.74,17.65,17.71,239149.0,15.0657,15.134,15.0572,15.1084,239149.0
2021-06-02 13:00:00,17.72,17.74,17.67,17.7,240961.0,15.1169,15.134,15.0743,15.0999,240961.0
2021-06-02 13:30:00,17.7,17.71,17.65,17.66,128126.0,15.0999,15.1084,15.0572,15.0657,128126.0
2021-06-02 14:00:00,17.66,17.69,17.57,17.65,266439.0,15.0657,15.0913,14.989,15.0572,266439.0
2021-06-02 14:30:00,17.64,17.71,17.63,17.69,206437.0,15.0487,15.1084,15.0401,15.0913,206437.0
2021-06-02 15:00:00,17.69,17.7,17.63,17.64,237473.0,15.0913,15.0999,15.0401,15.0487,237473.0
2021-06-02 15:30:00,17.64,17.71,17.62,17.7,1365412.0,15.0487,15.1084,15.0316,15.0999,1365412.0
2021-06-03 09:30:00,17.59,17.74,17.35,17.38,238764.0,15.006,15.134,14.8013,14.8269,238764.0
2021-06-03 10:00:00,17.38,17.48,17.32,17.39,283454.0,14.8269,14.9122,14.7757,14.8354,283454.0
2021-06-03 10:30:00,17.39,17.47,17.38,17.42,317372.0,14.8354,14.9037,14.8269,14.861,317372.0
2021-06-03 11:00:00,17.43,17.44,17.37,17.42,178700.0,14.8695,14.8781,14.8183,14.861,178700.0
2021-06-03 11:30:00,17.42,17.44,17.39,17.44,215155.0,14.861,14.8781,14.8354,14.8781,215155.0
2021-06-03 12:00:00,17.45,17.52,17.43,17.52,143706.0,14.8866,14.9463,14.8695,14.9463,143706.0
2021-06-03 12:30:00,17.52,17.56,17.49,17.54,499049.0,14.9463,14.9804,14.9207,14.9634,499049.0
2021-06-03 13:00:00,17.54,17.61,17.53,17.6,182155.0,14.9634,15.0231,14.9548,15.0146,182155.0
2021-06-03 13:30:00,17.59,17.6,17.5,17.53,420115.0,15.006,15.0146,14.9292,14.9548,420115.0
2021-06-03 14:00:00,17.54,17.54,17.49,17.53,158873.0,14.9634,14.9634,14.9207,14.9548,158873.0
2021-06-03 14:30:00,17.53,17.56,17.47,17.48,149168.0,14.9548,14.9804,14.9037,14.9122,149168.0
2021-06-03 15:00:00,17.48,17.49,17.42,17.46,211199.0,14.9122,14.9207,14.861,14.8951,211199.0
2021-06-03 15:30:00,17.46,17.5,17.41,17.42,871641.0,14.8951,14.9292,14.8525,14.861,871641.0
2021-06-04 09:30:00,17.53,17.59,17.4,17.46,331864.0,14.9548,15.006,14.8439,14.8951,331864.0
2021-06-04 10:00:00,17.45,17.46,17.33,17.39,425320.0,14.8866,14.8951,14.7842,14.8354,425320.0
2021-06-04 10:30:00,17.39,17.45,17.34,17.44,417843.0,14.8354,14.8866,14.7927,14.8781,417843.0
2021-06-04 11:00:00,17.44,17.45,17.37,17.37,72928.0,14.8781,14.8866,14.8183,14.8183,72928.0
2021-06-04 11:30:00,17.38,17.4,17.37,17.39,62493.0,14.8269,14.8439,14.8183,14.8354,62493.0
2021-06-04 12:00:00,17.39,17.45,17.38,17.42,231122.0,14.8354,14.8866,14.8269,14.861,231122.0
2021-06-04 12:30:00,17.42,17.46,17.41,17.46,105979.0,14.861,14.8951,14.8525,14.8951,105979.0
2021-06-04 13:00:00,17.46,17.49,17.41,17.41,210337.0,14.8951,14.9207,14.8525,14.8525,210337.0
2021-06-04 13:30:00,17.42,17.44,17.4,17.41,167023.0,14.861,14.8781,14.8439,14.8525,167023.0
2021-06-04 14:00:00,17.42,17.45,17.39,17.45,225710.0,14.861,14.8866,14.8354,14.8866,225710.0
2021-06-04 14:30:00,17.45,17.47,17.44,17.46,170668.0,14.8866,14.9037,14.8781,14.8951,170668.0
2021-06-04 15:00:00,17.47,17.52,17.46,17.52,452373.0,14.9037,14.9463,14.8951,14.9463,452373.0
2021-06-04 15:30:00,17.52,17.56,17.48,17.48,635570.0,14.9463,14.9804,14.9122,14.9122,635570.0
2021-06-07 09:30:00,17.49,17.7,17.48,17.66,292561.0,14.9207,15.0999,14.9122,15.0657,292561.0
2021-06-07 10:00:00,17.66,17.79,17.65,17.79,353124.0,15.0657,15.1766,15.0572,15.1766,353124.0
2021-06-07 10:30:00,17.79,17.82,17.74,17.76,146995.0,15.1766,15.2022,15.134,15.1511,146995.0
2021-06-07 11:00:00,17.77,17.86,17.76,17.85,289528.0,15.1596,15.2364,15.1511,15.2278,289528.0
2021-06-07 11:30:00,17.84,17.95,17.82,17.93,266039.0,15.2193,15.3131,15.2022,15.2961,266039.0
2021-06-07 12:00:00,17.93,17.99,17.9,17.96,253709.0,15.2961,15.3473,15.2705,15.3217,253709.0
2021-06-07 12:30:00,17.96,18.03,17.94,17.96,179283.0,15.3217,15.3814,15.3046,15.3217,179283.0
2021-06-07 13:00:00,17.97,17.98,17.9,17.92,228826.0,15.3302,15.3387,15.2705,15.2875,228826.0
2021-06-07 13:30:00,17.91,17.92,17.87,17.88,295281.0,15.279,15.2875,15.2449,15.2534,295281.0
2021-06-07 14:00:00,17.87,17.94,17.87,17.9,164877.0,15.2449,15.3046,15.2449,15.2705,164877.0
2021-06-07 14:30:00,17.9,17.95,17.89,17.9,149080.0,15.2705,15.3131,15.262,15.2705,149080.0
2021-06-07 15:00:00,17.89,17.9,17.83,17.84,191682.0,15.262,15.2705,15.2108,15.2193,191682.0
2021-06-07 15:30:00,17.84,17.85,17.78,17.79,750439.0,15.2193,15.2278,15.1681,15.1766,750439.0
2021-06-08 09:30:00,17.8,17.86,17.65,17.82,380518.0,15.1852,15.2364,15.0572,15.2022,380518.0
2021-06-08 10:00:00,17.82,17.92,17.81,17.91,178425.0,15.2022,15.2875,15.1937,15.279,178425.0
2021-06-08 10:30:00,17.91,18.01,17.88,17.95,317761.0,15.279,15.3643,15.2534,15.3131,317761.0
2021-06-08 11:00:00,17.96,17.99,17.84,17.89,248805.0,15.3217,15.3473,15.2193,15.262,248805.0
2021-06-08 11:30:00,17.89,18.0,17.89,18.0,146177.0,15.262,15.3558,15.262,15.3558,146177.0
2021-06-08 12:00:00,18.0,18.01,17.96,18.01,186907.0,15.3558,15.3643,15.3217,15.3643,186907.0
2021-06-08 12:30:00,18.01,18.02,17.98,18.01,195277.0,15.3643,15.3729,15.3387,15.3643,195277.0
2021-06-08 13:00:00,18.01,18.04,17.98,18.03,132591.0,15.3643,15.3899,15.3387,15.3814,132591.0
2021-06-08 13:30:00,18.03,18.05,18.0,18.04,211671.0,15.3814,15.3985,15.3558,15.3899,211671.0
2021-06-08 14:00:00,18.04,18.06,18.03,18.05,162744.0,15.3899,15.407,15.3814,15.3985,162744.0
2021-06-08 14:30:00,18.05,18.12,18.04,18.12,271036.0,15.3985,15.4582,15.3899,15.4582,271036.0
2021-06-08 15:00:00,18.12,18.12,18.03,18.05,273188.0,15.4582,15.4582,15.3814,15.3985,273188.0
2021-06-08 15:30:00,18.05,18.13,18.04,18.1,1236950.0,15.3985,15.4667,15.3899,15.4411,1236950.0
2021-06-09 09:30:00,18.14,18.16,18.02,18.07,690896.0,15.4752,15.4923,15.3729,15.4155,690896.0
2021-06-09 10:00:00,18.07,18.14,18.05,18.05,438648.0,15.4155,15.4752,15.3985,15.3985,438648.0
2021-06-09 10:30:00,18.05,18.05,17.93,17.98,867534.0,15.3985,15.3985,15.2961,15.3387,867534.0
2021-06-09 11:00:00,17.98,18.04,17.96,17.97,418267.0,15.3387,15.3899,15.3217,15.3302,418267.0
2021-06-09 11:30:00,17.96,17.98,17.95,17.96,270599.0,15.3217,15.3387,15.3131,15.3217,270599.0
2021-06-09 12:00:00,17.96,18.0,17.96,18.0,119103.0,15.3217,15.3558,15.3217,15.3558,119103.0
2021-06-09 12:30:00,18.0,18.0,17.97,17.98,132911.0,15.3558,15.3558,15.3302,15.3387,132911.0
2021-06-09 13:00:00,17.98,17.98,17.9,17.93,107717.0,15.3387,15.3387,15.2705,15.2961,107717.0
2021-06-09 13:30:00,17.93,17.97,17.91,17.97,196990.0,15.2961,15.3302,15.279,15.3302,196990.0
2021-06-09 14:00:00,17.97,17.98,17.93,17.94,244035.0,15.3302,15.3387,15.2961,15.3046,244035.0
2021-06-09 14:30:00,17.94,17.94,17.88,17.89,170128.0,15.3046,15.3046,15.2534,15.262,170128.0
2021-06-09 15:00:00,17.89,17.9,17.81,17.82,330121.0,15.262,15.2705,15.1937,15.2022,330121.0
2021-06-09 15:30:00,17.82,17.86,17.79,17.8,902580.0,15.2022,15.2364,15.1766,15.1852,902580.0
2021-06-10 09:30:00,17.9,17.9,17.67,17.75,296436.0,15.2705,15.2705,15.0743,15.1425,296436.0
2021-06-10 10:00:00,17.74,17.78,17.71,17.72,230726.0,15.134,15.1681,15.1084,15.1169,230726.0
2021-06-10 10:30:00,17.72,17.73,17.64,17.71,392162.0,15.1169,15.1255,15.0487,15.1084,392162.0
2021-06-10 11:00:00,17.71,17.77,17.7,17.75,823796.0,15.1084,15.1596,15.0999,15.1425,823796.0
2021-06-10 11:30:00,17.75,17.81,17.73,17.8,358561.0,15.1425,15.1937,15.1255,15.1852,358561.0
2021-06-10 12:00:00,17.8,17.83,17.75,17.82,375814.0,15.1852,15.2108,15.1425,15.2022,375814.0
2021-06-10 12:30:00,17.83,17.94,17.82,17.94,212712.0,15.2108,15.3046,15.2022,15.3046,212712.0
2021-06-10 13:00:00,17.94,18.02,17.93,18.0,385648.0,15.3046,15.3729,15.2961,15.3558,385648.0
2021-06-10 13:30:00,18.0,18.04,17.97,18.03,525499.0,15.3558,15.3899,15.3302,15.3814,525499.0
2021-06-10 14:00:00,18.04,18.04,17.98,18.02,1225910.0,15.3899,15.3899,15.3387,15.3729,1225910.0
2021-06-10 14:30:00,18.02,18.03,17.99,18.0,139801.0,15.3729,15.3814,15.3473,15.3558,139801.0
2021-06-10 15:00:00,18.0,18.01,17.97,17.99,681866.0,15.3558,15.3643,15.3302,15.3473,681866.0
2021-06-10 15:30:00,17.98,18.04,17.98,18.01,6862577.0,15.3387,15.3899,15.3387,15.3643,6862577.0
2021-06-11 09:30:00,17.94,18.05,17.83,18.0,328593.0,15.3046,15.3985,15.2108,15.3558,328593.0
2021-06-11 10:00:00,18.0,18.01,17.95,18.0,303080.0,15.3558,15.3643,15.3131,15.3558,303080.0
2021-06-11 10:30:00,18.0,18.03,17.99,18.0,209765.0,15.3558,15.3814,15.3473,15.3558,209765.0
2021-06-11 11:00:00,18.0,18.0,17.9,17.91,228175.0,15.3558,15.3558,15.2705,15.279,228175.0
2021-06-11 11:30:00,17.91,17.95,17.91,17.95,123629.0,15.279,15.3131,15.279,15.3131,123629.0
2021-06-11 12:00:00,17.95,17.98,17.94,17.98,130929.0,15.3131,15.3387,15.3046,15.3387,130929.0
2021-06-11 12:30:00,17.98,18.04,17.97,18.03,114580.0,15.3387,15.3899,15.3302,15.3814,114580.0
2021-06-11 13:00:00,18.03,18.04,18.01,18.03,168577.0,15.3814,15.3899,15.3643,15.3814,168577.0
2021-06-11 13:30:00,18.03,18.04,17.97,17.97,196290.0,15.3814,15.3899,15.3302,15.3302,196290.0
2021-06-11 14:00:00,17.97,17.98,17.85,17.87,184372.0,15.3302,15.3387,15.2278,15.2449,184372.0
2021-06-11 14:30:00,17.88,17.89,17.84,17.86,159125.0,15.2534,15.262,15.2193,15.2364,159125.0
2021-06-11 15:00:00,17.86,17.87,17.83,17.85,215503.0,15.2364,15.2449,15.2108,15.2278,215503.0
2021-06-11 15:30:00,17.84,17.93,17.84,17.92,729962.0,15.2193,15.2961,15.2193,15.2875,729962.0
2021-06-14 09:30:00,17.93,18.16,17.93,17.96,397439.0,15.2961,15.4923,15.2961,15.3217,397439.0
2021-06-14 10:00:00,17.96,17.98,17.92,17.92,128008.0,15.3217,15.3387,15.2875,15.2875,128008.0
2021-06-14 10:30:00,17.92,17.95,17.86,17.88,117529.0,15.2875,15.3131,15.2364,15.2534,117529.0
2021-06-14 11:00:00,17.89,17.89,17.75,17.77,298823.0,15.262,15.262,15.1425,15.1596,298823.0
2021-06-14 11:30:00,17.77,17.79,17.74,17.76,97170.0,15.1596,15.1766,15.134,15.1511,97170.0
2021-06-14 12:00:00,17.76,17.78,17.71,17.73,110988.0,15.1511,15.1681,15.1084,15.1255,110988.0
2021-06-14 12:30:00,17.73,17.74,17.67,17.68,210949.0,15.1255,15.134,15.0743,15.0828,210949.0
2021-06-14 13:00:00,17.68,17.71,17.67,17.69,129968.0,15.0828,15.1084,15.0743,15.0913,129968.0
2021-06-14 13:30:00,17.7,17.71,17.67,17.68,374915.0,15.0999,15.1084,15.0743,15.0828,374915.0
2021-06-14 14:00:00,17.67,17.68,17.56,17.56,258060.0,15.0743,15.0828,14.9804,14.9804,258060.0
2021-06-14 14:30:00,17.56,17.59,17.53,17.59,277164.0,14.9804,15.006,14.9548,15.006,277164.0
2021-06-14 15:00:00,17.59,17.63,17.58,17.63,394094.0,15.006,15.0401,14.9975,15.0401,394094.0
2021-06-14 15:30:00,17.63,17.71,17.62,17.68,814912.0,15.0401,15.1084,15.0316,15.0828,814912.0
2021-06-15 09:30:00,17.5,17.61,17.43,17.55,609032.0,14.9292,15.0231,14.8695,14.9719,609032.0
2021-06-15 10:00:00,17.55,17.59,17.37,17.38,448474.0,14.9719,15.006,14.8183,14.8269,448474.0
2021-06-15 10:30:00,17.37,17.52,17.36,17.5,614114.0,14.8183,14.9463,14.8098,14.9292,614114.0
2021-06-15 11:00:00,17.5,17.64,17.5,17.62,396344.0,14.9292,15.0487,14.9292,15.0316,396344.0
2021-06-15 11:30:00,17.61,17.61,17.53,17.55,296585.0,15.0231,15.0231,14.9548,14.9719,296585.0
2021-06-15 12:00:00,17.56,17.57,17.48,17.56,217413.0,14.9804,14.989,14.9122,14.9804,217413.0
2021-06-15 12:30:00,17.56,17.6,17.54,17.59,141442.0,14.9804,15.0146,14.9634,15.006,141442.0
2021-06-15 13:00:00,17.58,17.69,17.57,17.67,320459.0,14.9975,15.0913,14.989,15.0743,320459.0
2021-06-15 13:30:00,17.66,17.77,17.66,17.75,404692.0,15.0657,15.1596,15.0657,15.1425,404692.0
2021-06-15 14:00:00,17.75,17.85,17.75,17.84,280421.0,15.1425,15.2278,15.1425,15.2193,280421.0
2021-06-15 14:30:00,17.83,17.87,17.81,17.82,247365.0,15.2108,15.2449,15.1937,15.2022,247365.0
2021-06-15 15:00:00,17.82,17.83,17.77,17.79,216267.0,15.2022,15.2108,15.1596,15.1766,216267.0
2021-06-15 15:30:00,17.79,17.79,17.72,17.76,1057890.0,15.1766,15.1766,15.1169,15.1511,1057890.0
2021-06-16 09:30:00,17.78,17.9,17.59,17.66,161120.0,15.1681,15.2705,15.006,15.0657,161120.0
2021-06-16 10:00:00,17.67,17.69,17.56,17.62,155302.0,15.0743,15.0913,14.9804,15.0316,155302.0
2021-06-16 10:30:00,17.62,17.72,17.6,17.7,240547.0,15.0316,15.1169,15.0146,15.0999,240547.0
2021-06-16 11:00:00,17.7,17.8,17.69,17.8,118772.0,15.0999,15.1852,15.0913,15.1852,118772.0
2021-06-16 11:30:00,17.8,17.92,17.79,17.89,201388.0,15.1852,15.2875,15.1766,15.262,201388.0
2021-06-16 12:00:00,17.89,17.95,17.86,17.86,455822.0,15.262,15.3131,15.2364,15.2364,455822.0
2021-06-16 12:30:00,17.86,17.87,17.8,17.83,80842.0,15.2364,15.2449,15.1852,15.2108,80842.0
2021-06-16 13:00:00,17.83,17.86,17.8,17.82,298552.0,15.2108,15.2364,15.1852,15.2022,298552.0
2021-06-16 13:30:00,17.82,17.9,17.82,17.9,272739.0,15.2022,15.2705,15.2022,15.2705,272739.0
2021-06-16 14:00:00,17.89,17.93,17.74,17.92,285180.0,15.262,15.2961,15.134,15.2875,285180.0
2021-06-16 14:30:00,17.92,18.03,17.89,17.98,651404.0,15.2875,15.3814,15.262,15.3387,651404.0
2021-06-16 15:00:00,17.98,18.06,17.96,18.0,444645.0,15.3387,15.407,15.3217,15.3558,444645.0
2021-06-16 15:30:00,18.01,18.03,17.93,17.96,1115381.0,15.3643,15.3814,15.2961,15.3217,1115381.0
2021-06-17 09:30:00,18.04,18.14,17.96,18.01,250133.0,15.3899,15.4752,15.3217,15.3643,250133.0
2021-06-17 10:00:00,18.01,18.04,17.87,17.88,414331.0,15.3643,15.3899,15.2449,15.2534,414331.0
2021-06-17 10:30:00,17.88,17.89,17.71,17.77,217042.0,15.2534,15.262,15.1084,15.1596,217042.0
2021-06-17 11:00:00,17.76,17.89,17.71,17.87,1332874.0,15.1511,15.262,15.1084,15.2449,1332874.0
2021-06-17 11:30:00,17.87,18.02,17.85,17.91,1058898.0,15.2449,15.3729,15.2278,15.279,1058898.0
2021-06-17 12:00:00,17.9,17.93,17.78,17.79,789656.0,15.2705,15.2961,15.1681,15.1766,789656.0
2021-06-17 12:30:00,17.79,17.94,17.77,17.87,669522.0,15.1766,15.3046,15.1596,15.2449,669522.0
2021-06-17 13:00:00,17.87,17.9,17.79,17.84,912163.0,15.2449,15.2705,15.1766,15.2193,912163.0
2021-06-17 13:30:00,17.84,17.84,17.73,17.73,380979.0,15.2193,15.2193,15.1255,15.1255,380979.0
2021-06-17 14:00:00,17.74,17.8,17.73,17.75,374599.0,15.134,15.1852,15.1255,15.1425,374599.0
2021-06-17 14:30:00,17.75,17.76,17.7,17.74,279750.0,15.1425,15.1511,15.0999,15.134,279750.0
2021-06-17 15:00:00,17.75,17.75,17.71,17.75,753730.0,15.1425,15.1425,15.1084,15.1425,753730.0
2021-06-17 15:30:00,17.75,17.85,17.72,17.79,2258897.0,15.1425,15.2278,15.1169,15.1766,2258897.0
2021-06-18 09:30:00,17.57,17.7,17.41,17.52,1908846.0,14.989,15.0999,14.8525,14.9463,1908846.0
2021-06-18 10:00:00,17.52,17.58,17.41,17.46,391493.0,14.9463,14.9975,14.8525,14.8951,391493.0
2021-06-18 10:30:00,17.46,17.51,17.39,17.46,330977.0,14.8951,14.9378,14.8354,14.8951,330977.0
2021-06-18 11:00:00,17.45,17.51,17.42,17.48,342180.0,14.8866,14.9378,14.861,14.9122,342180.0
2021-06-18 11:30:00,17.48,17.51,17.45,17.48,352943.0,14.9122,14.9378,14.8866,14.9122,352943.0
2021-06-18 12:00:00,17.48,17.48,17.41,17.45,712348.0,14.9122,14.9122,14.8525,14.8866,712348.0
2021-06-18 12:30:00,17.46,17.46,17.4,17.45,238414.0,14.8951,14.8951,14.8439,14.8866,238414.0
2021-06-18 13:00:00,17.45,17.55,17.4,17.43,1024799.0,14.8866,14.9719,14.8439,14.8695,1024799.0
2021-06-18 13:30:00,17.43,17.45,17.39,17.42,256254.0,14.8695,14.8866,14.8354,14.861,256254.0
2021-06-18 14:00:00,17.42,17.45,17.4,17.41,153340.0,14.861,14.8866,14.8439,14.8525,153340.0
2021-06-18 14:30:00,17.41,17.42,17.34,17.39,391370.0,14.8525,14.861,14.7927,14.8354,391370.0
2021-06-18 15:00:00,17.39,17.45,17.37,17.43,355305.0,14.8354,14.8866,14.8183,14.8695,355305.0
2021-06-18 15:30:00,17.44,17.46,17.09,17.13,5191838.0,14.8781,14.8951,14.5795,14.6136,5191838.0
2021-06-21 09:30:00,17.32,17.45,17.18,17.43,337956.0,14.7757,14.8866,14.6563,14.8695,337956.0
2021-06-21 10:00:00,17.43,17.46,17.36,17.41,296211.0,14.8695,14.8951,14.8098,14.8525,296211.0
2021-06-21 10:30:00,17.42,17.45,17.39,17.41,232874.0,14.861,14.8866,14.8354,14.8525,232874.0
2021-06-21 11:00:00,17.42,17.42,17.32,17.35,173802.0,14.861,14.861,14.7757,14.8013,173802.0
2021-06-21 11:30:00,17.35,17.41,17.34,17.41,241517.0,14.8013,14.8525,14.7927,14.8525,241517.0
2021-06-21 12:00:00,17.41,17.51,17.39,17.5,107171.0,14.8525,14.9378,14.8354,14.9292,107171.0
2021-06-21 12:30:00,17.49,17.5,17.44,17.45,236747.0,14.9207,14.9292,14.8781,14.8866,236747.0
2021-06-21 13:00:00,17.45,17.46,17.42,17.44,135015.0,14.8866,14.8951,14.861,14.8781,135015.0
2021-06-21 13:30:00,17.44,17.5,17.44,17.48,227548.0,14.8781,14.9292,14.8781,14.9122,227548.0
2021-06-21 14:00:00,17.48,17.55,17.46,17.55,119832.0,14.9122,14.9719,14.8951,14.9719,119832.0
2021-06-21 14:30:00,17.55,17.58,17.53,17.57,126319.0,14.9719,14.9975,14.9548,14.989,126319.0
2021-06-21 15:00:00,17.57,17.59,17.49,17.52,249358.0,14.989,15.006,14.9207,14.9463,249358.0
2021-06-21 15:30:00,17.52,17.64,17.5,17.63,822168.0,14.9463,15.0487,14.9292,15.0401,822168.0
2021-06-22 09:30:00,17.62,17.69,17.34,17.37,145237.0,15.0316,15.0913,14.7927,14.8183,145237.0
2021-06-22 10:00:00,17.36,17.4,17.29,17.38,146228.0,14.8098,14.8439,14.7501,14.8269,146228.0
2021-06-22 10:30:00,17.37,17.41,17.33,17.41,145987.0,14.8183,14.8525,14.7842,14.8525,145987.0
2021-06-22 11:00:00,17.41,17.45,17.36,17.4,134565.0,14.8525,14.8866,14.8098,14.8439,134565.0
2021-06-22 11:30:00,17.4,17.43,17.36,17.39,80378.0,14.8439,14.8695,14.8098,14.8354,80378.0
2021-06-22 12:00:00,17.38,17.52,17.38,17.51,122764.0,14.8269,14.9463,14.8269,14.9378,122764.0
2021-06-22 12:30:00,17.5,17.54,17.47,17.52,114861.0,14.9292,14.9634,14.9037,14.9463,114861.0
2021-06-22 13:00:00,17.52,17.57,17.52,17.54,110373.0,14.9463,14.989,14.9463,14.9634,110373.0
2021-06-22 13:30:00,17.55,17.56,17.52,17.54,104309.0,14.9719,14.9804,14.9463,14.9634,104309.0
2021-06-22 14:00:00,17.54,17.62,17.51,17.61,346728.0,14.9634,15.0316,14.9378,15.0231,346728.0
2021-06-22 14:30:00,17.61,17.64,17.59,17.63,217861.0,15.0231,15.0487,15.006,15.0401,217861.0
2021-06-22 15:00:00,17.63,17.67,17.62,17.64,192287.0,15.0401,15.0743,15.0316,15.0487,192287.0
2021-06-22 15:30:00,17.64,17.66,17.5,17.51,696505.0,15.0487,15.0657,14.9292,14.9378,696505.0
2021-06-23 09:30:00,17.53,17.88,17.53,17.75,417518.0,14.9548,15.2534,14.9548,15.1425,417518.0
2021-06-23 10:00:00,17.75,17.81,17.72,17.75,235315.0,15.1425,15.1937,15.1169,15.1425,235315.0
2021-06-23 10:30:00,17.75,17.82,17.75,17.81,151741.0,15.1425,15.2022,15.1425,15.1937,151741.0
2021-06-23 11:00:00,17.81,17.82,17.74,17.77,143031.0,15.1937,15.2022,15.134,15.1596,143031.0
2021-06-23 11:30:00,17.77,17.78,17.72,17.73,208194.0,15.1596,15.1681,15.1169,15.1255,208194.0
2021-06-23 12:00:00,17.73,17.76,17.7,17.76,178189.0,15.1255,15.1511,15.0999,15.1511,178189.0
2021-06-23 12:30:00,17.76,17.76,17.7,17.72,223843.0,15.1511,15.1511,15.0999,15.1169,223843.0
2021-06-23 13:00:00,17.73,17.75,17.71,17.73,245088.0,15.1255,15.1425,15.1084,15.1255,245088.0
2021-06-23 13:30:00,17.72,17.74,17.69,17.7,154504.0,15.1169,15.134,15.0913,15.0999,154504.0
2021-06-23 14:00:00,17.7,17.75,17.67,17.7,258836.0,15.0999,15.1425,15.0743,15.0999,258836.0
2021-06-23 14:30:00,17.7,17.7,17.66,17.69,198040.0,15.0999,15.0999,15.0657,15.0913,198040.0
2021-06-23 15:00:00,17.69,17.69,17.65,17.68,260830.0,15.0913,15.0913,15.0572,15.0828,260830.0
2021-06-23 15:30:00,17.68,17.69,17.61,17.61,1041129.0,15.0828,15.0913,15.0231,15.0231,1041129.0
2021-06-24 09:30:00,17.62,17.67,17.42,17.42,337313.0,15.0316,15.0743,14.861,14.861,337313.0
2021-06-24 10:00:00,17.43,17.44,17.35,17.39,267465.0,14.8695,14.8781,14.8013,14.8354,267465.0
2021-06-24 10:30:00,17.39,17.58,17.39,17.57,196945.0,14.8354,14.9975,14.8354,14.989,196945.0
2021-06-24 11:00:00,17.57,17.67,17.56,17.62,146683.0,14.989,15.0743,14.9804,15.0316,146683.0
2021-06-24 11:30:00,17.61,17.62,17.55,17.55,103168.0,15.0231,15.0316,14.9719,14.9719,103168.0
2021-06-24 12:00:00,17.55,17.58,17.55,17.56,83716.0,14.9719,14.9975,14.9719,14.9804,83716.0
2021-06-24 12:30:00,17.57,17.65,17.55,17.62,112374.0,14.989,15.0572,14.9719,15.0316,112374.0
2021-06-24 13:00:00,17.62,17.66,17.6,17.61,146821.0,15.0316,15.0657,15.0146,15.0231,146821.0
2021-06-24 13:30:00,17.6,17.61,17.53,17.57,108165.0,15.0146,15.0231,14.9548,14.989,108165.0
2021-06-24 14:00:00,17.57,17.64,17.56,17.64,133356.0,14.989,15.0487,14.9804,15.0487,133356.0
2021-06-24 14:30:00,17.64,17.7,17.63,17.68,142209.0,15.0487,15.0999,15.0401,15.0828,142209.0
2021-06-24 15:00:00,17.69,17.71,17.59,17.62,723041.0,15.0913,15.1084,15.006,15.0316,723041.0
2021-06-24 15:30:00,17.63,17.67,17.61,17.62,2139814.0,15.0401,15.0743,15.0231,15.0316,2139814.0
2021-06-25 09:30:00,17.72,17.73,17.53,17.54,209886.0,15.1169,15.1255,14.9548,14.9634,209886.0
2021-06-25 10:00:00,17.54,17.63,17.49,17.55,326824.0,14.9634,15.0401,14.9207,14.9719,326824.0
2021-06-25 10:30:00,17.55,17.56,17.41,17.46,148526.0,14.9719,14.9804,14.8525,14.8951,148526.0
2021-06-25 11:00:00,17.46,17.5,17.44,17.44,100315.0,14.8951,14.9292,14.8781,14.8781,100315.0
2021-06-25 11:30:00,17.45,17.46,17.31,17.32,554336.0,14.8866,14.8951,14.7672,14.7757,554336.0
2021-06-25 12:00:00,17.32,17.42,17.32,17.39,147539.0,14.7757,14.861,14.7757,14.8354,147539.0
2021-06-25 12:30:00,17.39,17.43,17.38,17.42,111643.0,14.8354,14.8695,14.8269,14.861,111643.0
2021-06-25 13:00:00,17.42,17.42,17.38,17.39,111620.0,14.861,14.861,14.8269,14.8354,111620.0
2021-06-25 13:30:00,17.39,17.4,17.34,17.37,183362.0,14.8354,14.8439,14.7927,14.8183,183362.0
2021-06-25 14:00:00,17.38,17.41,17.36,17.39,191468.0,14.8269,14.8525,14.8098,14.8354,191468.0
2021-06-25 14:30:00,17.39,17.43,17.38,17.41,159288.0,14.8354,14.8695,14.8269,14.8525,159288.0
2021-06-25 15:00:00,17.42,17.49,17.41,17.48,191059.0,14.861,14.9207,14.8525,14.9122,191059.0
2021-06-25 15:30:00,17.48,17.61,17.47,17.56,1665481.0,14.9122,15.0231,14.9037,14.9804,1665481.0
2021-06-28 09:30:00,17.59,17.59,16.91,17.02,650439.0,15.006,15.006,14.4259,14.5198,650439.0
2021-06-28 10:00:00,17.02,17.02,16.84,16.89,588840.0,14.5198,14.5198,14.3662,14.4089,588840.0
2021-06-28 10:30:00,16.89,16.95,16.77,16.94,829021.0,14.4089,14.46,14.3065,14.4515,829021.0
2021-06-28 11:00:00,16.94,16.95,16.85,16.9,615306.0,14.4515,14.46,14.3747,14.4174,615306.0
2021-06-28 11:30:00,16.89,16.92,16.65,16.68,641504.0,14.4089,14.4344,14.2041,14.2297,641504.0
2021-06-28 12:00:00,16.68,16.72,16.63,16.65,302800.0,14.2297,14.2638,14.187,14.2041,302800.0
2021-06-28 12:30:00,16.65,16.67,16.59,16.61,286255.0,14.2041,14.2212,14.1529,14.17,286255.0
2021-06-28 13:00:00,16.6,16.67,16.6,16.66,258667.0,14.1615,14.2212,14.1615,14.2126,258667.0
2021-06-28 13:30:00,16.66,16.8,16.65,16.8,160612.0,14.2126,14.3321,14.2041,14.3321,160612.0
2021-06-28 14:00:00,16.79,16.87,16.78,16.86,324955.0,14.3235,14.3918,14.315,14.3833,324955.0
2021-06-28 14:30:00,16.86,16.91,16.84,16.86,293332.0,14.3833,14.4259,14.3662,14.3833,293332.0
2021-06-28 15:00:00,16.86,16.94,16.79,16.92,536697.0,14.3833,14.4515,14.3235,14.4344,536697.0
2021-06-28 15:30:00,16.91,17.05,16.86,16.96,2992031.0,14.4259,14.5454,14.3833,14.4686,2992031.0
2021-06-29 09:30:00,17.02,17.18,16.97,17.02,588380.0,14.5198,14.6563,14.4771,14.5198,588380.0
2021-06-29 10:00:00,17.02,17.16,17.01,17.13,523058.0,14.5198,14.6392,14.5112,14.6136,523058.0
2021-06-29 10:30:00,17.13,17.16,17.06,17.06,551783.0,14.6136,14.6392,14.5539,14.5539,551783.0
2021-06-29 11:00:00,17.06,17.2,17.06,17.18,395467.0,14.5539,14.6733,14.5539,14.6563,395467.0
2021-06-29 11:30:00,17.17,17.18,17.05,17.07,162186.0,14.6477,14.6563,14.5454,14.5624,162186.0
2021-06-29 12:00:00,17.06,17.09,17.01,17.02,540003.0,14.5539,14.5795,14.5112,14.5198,540003.0
2021-06-29 12:30:00,17.02,17.04,16.96,16.97,336869.0,14.5198,14.5368,14.4686,14.4771,336869.0
2021-06-29 13:00:00,16.96,16.99,16.96,16.97,265642.0,14.4686,14.4942,14.4686,14.4771,265642.0
2021-06-29 13:30:00,16.96,17.0,16.94,16.96,147189.0,14.4686,14.5027,14.4515,14.4686,147189.0
2021-06-29 14:00:00,16.96,16.97,16.92,16.95,448819.0,14.4686,14.4771,14.4344,14.46,448819.0
2021-06-29 14:30:00,16.95,16.97,16.86,16.94,416089.0,14.46,14.4771,14.3833,14.4515,416089.0
2021-06-29 15:00:00,16.94,17.01,16.92,16.96,775053.0,14.4515,14.5112,14.4344,14.4686,775053.0
2021-06-29 15:30:00,16.96,16.96,16.85,16.91,1303999.0,14.4686,14.4686,14.3747,14.4259,1303999.0
2021-06-30 09:30:00,16.94,17.12,16.85,17.09,462406.0,14.4515,14.6051,14.3747,14.5795,462406.0
2021-06-30 10:00:00,17.1,17.14,17.04,17.05,357501.0,14.588,14.6221,14.5368,14.5454,357501.0
2021-06-30 10:30:00,17.05,17.09,17.02,17.05,264641.0,14.5454,14.5795,14.5198,14.5454,264641.0
2021-06-30 11:00:00,17.05,17.07,17.01,17.03,179843.0,14.5454,14.5624,14.5112,14.5283,179843.0
2021-06-30 11:30:00,17.03,17.09,17.02,17.05,248360.0,14.5283,14.5795,14.5198,14.5454,248360.0
2021-06-30 12:00:00,17.05,17.14,17.05,17.11,283495.0,14.5454,14.6221,14.5454,14.5965,283495.0
2021-06-30 12:30:00,17.11,17.23,17.1,17.2,324848.0,14.5965,14.6989,14.588,14.6733,324848.0
2021-06-30 13:00:00,17.2,17.22,17.12,17.12,207055.0,14.6733,14.6904,14.6051,14.6051,207055.0
2021-06-30 13:30:00,17.12,17.14,17.1,17.13,160379.0,14.6051,14.6221,14.588,14.6136,160379.0
2021-06-30 14:00:00,17.13,17.18,17.1,17.1,176454.0,14.6136,14.6563,14.588,14.588,176454.0
2021-06-30 14:30:00,17.11,17.16,17.09,17.16,171882.0,14.5965,14.6392,14.5795,14.6392,171882.0
2021-06-30 15:00:00,17.16,17.16,17.03,17.03,395020.0,14.6392,14.6392,14.5283,14.5283,395020.0
2021-06-30 15:30:00,17.03,17.1,17.0,17.08,914011.0,14.5283,14.588,14.5027,14.5709,914011.0
2021-07-01 09:30:00,17.2,17.47,17.18,17.39,386936.0,14.6733,14.9037,14.6563,14.8354,386936.0
2021-07-01 10:00:00,17.39,17.5,17.31,17.34,304897.0,14.8354,14.9292,14.7672,14.7927,304897.0
2021-07-01 10:30:00,17.34,17.35,17.2,17.21,250226.0,14.7927,14.8013,14.6733,14.6818,250226.0
2021-07-01 11:00:00,17.21,17.31,17.21,17.28,214546.0,14.6818,14.7672,14.6818,14.7416,214546.0
2021-07-01 11:30:00,17.28,17.33,17.27,17.27,194878.0,14.7416,14.7842,14.733,14.733,194878.0
2021-07-01 12:00:00,17.27,17.34,17.25,17.34,135593.0,14.733,14.7927,14.716,14.7927,135593.0
2021-07-01 12:30:00,17.34,17.4,17.33,17.4,168099.0,14.7927,14.8439,14.7842,14.8439,168099.0
2021-07-01 13:00:00,17.4,17.43,17.39,17.41,187163.0,14.8439,14.8695,14.8354,14.8525,187163.0
2021-07-01 13:30:00,17.41,17.42,17.36,17.41,231378.0,14.8525,14.861,14.8098,14.8525,231378.0
2021-07-01 14:00:00,17.41,17.42,17.31,17.37,234483.0,14.8525,14.861,14.7672,14.8183,234483.0
2021-07-01 14:30:00,17.37,17.42,17.36,17.38,188260.0,14.8183,14.861,14.8098,14.8269,188260.0
2021-07-01 15:00:00,17.38,17.44,17.37,17.43,239443.0,14.8269,14.8781,14.8183,14.8695,239443.0
2021-07-01 15:30:00,17.43,17.43,17.27,17.32,1191896.0,14.8695,14.8695,14.733,14.7757,1191896.0
2021-07-02 09:30:00,17.33,17.43,17.16,17.16,501048.0,14.7842,14.8695,14.6392,14.6392,501048.0
2021-07-02 10:00:00,17.16,17.21,17.11,17.14,276900.0,14.6392,14.6818,14.5965,14.6221,276900.0
2021-07-02 10:30:00,17.14,17.18,17.09,17.18,199047.0,14.6221,14.6563,14.5795,14.6563,199047.0
2021-07-02 11:00:00,17.17,17.25,17.15,17.23,187640.0,14.6477,14.716,14.6307,14.6989,187640.0
2021-07-02 11:30:00,17.23,17.25,17.18,17.2,155332.0,14.6989,14.716,14.6563,14.6733,155332.0
2021-07-02 12:00:00,17.2,17.26,17.19,17.26,163447.0,14.6733,14.7245,14.6648,14.7245,163447.0
2021-07-02 12:30:00,17.26,17.29,17.24,17.28,146729.0,14.7245,14.7501,14.7074,14.7416,146729.0
2021-07-02 13:00:00,17.28,17.33,17.27,17.32,84464.0,14.7416,14.7842,14.733,14.7757,84464.0
2021-07-02 13:30:00,17.32,17.33,17.28,17.3,88611.0,14.7757,14.7842,14.7416,14.7586,88611.0
2021-07-02 14:00:00,17.3,17.32,17.26,17.3,116683.0,14.7586,14.7757,14.7245,14.7586,116683.0
2021-07-02 14:30:00,17.3,17.32,17.28,17.3,73457.0,14.7586,14.7757,14.7416,14.7586,73457.0
2021-07-02 15:00:00,17.3,17.31,17.23,17.26,151864.0,14.7586,14.7672,14.6989,14.7245,151864.0
2021-07-02 15:30:00,17.26,17.29,17.2,17.24,693182.0,14.7245,14.7501,14.6733,14.7074,693182.0
2021-07-06 09:30:00,17.21,17.25,16.87,16.89,494144.0,14.6818,14.716,14.3918,14.4089,494144.0
2021-07-06 10:00:00,16.89,16.91,16.8,16.8,282767.0,14.4089,14.4259,14.3321,14.3321,282767.0
2021-07-06 10:30:00,16.8,16.86,16.66,16.66,272106.0,14.3321,14.3833,14.2126,14.2126,272106.0
2021-07-06 11:00:00,16.66,16.76,16.63,16.68,361495.0,14.2126,14.298,14.187,14.2297,361495.0
2021-07-06 11:30:00,16.68,16.76,16.65,16.69,358536.0,14.2297,14.298,14.2041,14.2382,358536.0
2021-07-06 12:00:00,16.68,16.69,16.6,16.64,207876.0,14.2297,14.2382,14.1615,14.1956,207876.0
2021-07-06 12:30:00,16.64,16.7,16.61,16.64,351809.0,14.1956,14.2468,14.17,14.1956,351809.0
2021-07-06 13:00:00,16.65,16.71,16.62,16.62,332647.0,14.2041,14.2553,14.1785,14.1785,332647.0
2021-07-06 13:30:00,16.62,16.68,16.55,16.67,313710.0,14.1785,14.2297,14.1188,14.2212,313710.0
2021-07-06 14:00:00,16.66,16.7,16.63,16.65,265898.0,14.2126,14.2468,14.187,14.2041,265898.0
2021-07-06 14:30:00,16.66,16.71,16.58,16.59,375782.0,14.2126,14.2553,14.1444,14.1529,375782.0
2021-07-06 15:00:00,16.59,16.69,16.58,16.64,505330.0,14.1529,14.2382,14.1444,14.1956,505330.0
2021-07-06 15:30:00,16.64,16.82,16.58,16.72,1592402.0,14.1956,14.3491,14.1444,14.2638,1592402.0
2021-07-07 09:30:00,16.72,16.95,16.65,16.76,690627.0,14.2638,14.46,14.2041,14.298,690627.0
2021-07-07 10:00:00,16.76,16.76,16.52,16.53,426628.0,14.298,14.298,14.0932,14.1017,426628.0
2021-07-07 10:30:00,16.53,16.57,16.48,16.51,535717.0,14.1017,14.1359,14.0591,14.0847,535717.0
2021-07-07 11:00:00,16.5,16.55,16.45,16.53,510709.0,14.0761,14.1188,14.0335,14.1017,510709.0
2021-07-07 11:30:00,16.53,16.69,16.52,16.62,358977.0,14.1017,14.2382,14.0932,14.1785,358977.0
2021-07-07 12:00:00,16.62,16.66,16.57,16.6,401926.0,14.1785,14.2126,14.1359,14.1615,401926.0
2021-07-07 12:30:00,16.6,16.67,16.57,16.61,825021.0,14.1615,14.2212,14.1359,14.17,825021.0
2021-07-07 13:00:00,16.61,16.62,16.54,16.55,396682.0,14.17,14.1785,14.1103,14.1188,396682.0
2021-07-07 13:30:00,16.55,16.57,16.5,16.51,369096.0,14.1188,14.1359,14.0761,14.0847,369096.0
2021-07-07 14:00:00,16.52,16.57,16.5,16.54,530047.0,14.0932,14.1359,14.0761,14.1103,530047.0
2021-07-07 14:30:00,16.53,16.57,16.47,16.55,480344.0,14.1017,14.1359,14.0506,14.1188,480344.0
2021-07-07 15:00:00,16.55,16.66,16.53,16.64,472110.0,14.1188,14.2126,14.1017,14.1956,472110.0
2021-07-07 15:30:00,16.64,16.65,16.51,16.58,2512780.0,14.1956,14.2041,14.0847,14.1444,2512780.0
2021-07-08 09:30:00,16.3,16.43,15.84,16.28,1016154.0,13.9055,14.0164,13.5131,13.8885,1016154.0
2021-07-08 10:00:00,16.29,16.51,16.19,16.51,466302.0,13.897,14.0847,13.8117,14.0847,466302.0
2021-07-08 10:30:00,16.5,16.7,16.47,16.62,1090545.0,14.0761,14.2468,14.0506,14.1785,1090545.0
2021-07-08 11:00:00,16.63,16.79,16.62,16.78,538373.0,14.187,14.3235,14.1785,14.315,538373.0
2021-07-08 11:30:00,16.78,16.86,16.74,16.82,386449.0,14.315,14.3833,14.2809,14.3491,386449.0
2021-07-08 12:00:00,16.82,16.85,16.74,16.82,438367.0,14.3491,14.3747,14.2809,14.3491,438367.0
2021-07-08 12:30:00,16.83,16.86,16.75,16.75,560959.0,14.3577,14.3833,14.2894,14.2894,560959.0
2021-07-08 13:00:00,16.75,16.77,16.67,16.75,292735.0,14.2894,14.3065,14.2212,14.2894,292735.0
2021-07-08 13:30:00,16.75,16.76,16.68,16.7,229689.0,14.2894,14.298,14.2297,14.2468,229689.0
2021-07-08 14:00:00,16.7,16.72,16.6,16.64,871645.0,14.2468,14.2638,14.1615,14.1956,871645.0
2021-07-08 14:30:00,16.63,16.63,16.57,16.6,286377.0,14.187,14.187,14.1359,14.1615,286377.0
2021-07-08 15:00:00,16.61,16.65,16.52,16.57,665696.0,14.17,14.2041,14.0932,14.1359,665696.0
2021-07-08 15:30:00,16.56,16.64,16.54,16.62,1542969.0,14.1273,14.1956,14.1103,14.1785,1542969.0
2021-07-09 09:30:00,16.92,17.0,16.7,16.86,632062.0,14.4344,14.5027,14.2468,14.3833,632062.0
2021-07-09 10:00:00,16.86,16.98,16.82,16.96,275682.0,14.3833,14.4856,14.3491,14.4686,275682.0
2021-07-09 10:30:00,16.95,17.0,16.76,16.83,262826.0,14.46,14.5027,14.298,14.3577,262826.0
2021-07-09 11:00:00,16.83,16.91,16.79,16.87,455839.0,14.3577,14.4259,14.3235,14.3918,455839.0
2021-07-09 11:30:00,16.87,16.96,16.87,16.93,166710.0,14.3918,14.4686,14.3918,14.443,166710.0
2021-07-09 12:00:00,16.93,16.98,16.91,16.93,549414.0,14.443,14.4856,14.4259,14.443,549414.0
2021-07-09 12:30:00,16.93,17.0,16.92,17.0,216062.0,14.443,14.5027,14.4344,14.5027,216062.0
2021-07-09 13:00:00,17.0,17.0,16.94,16.98,354784.0,14.5027,14.5027,14.4515,14.4856,354784.0
2021-07-09 13:30:00,16.98,16.99,16.93,16.96,193524.0,14.4856,14.4942,14.443,14.4686,193524.0
2021-07-09 14:00:00,16.96,17.04,16.96,17.04,252194.0,14.4686,14.5368,14.4686,14.5368,252194.0
2021-07-09 14:30:00,17.04,17.11,17.0,17.08,294420.0,14.5368,14.5965,14.5027,14.5709,294420.0
2021-07-09 15:00:00,17.07,17.12,17.04,17.07,400919.0,14.5624,14.6051,14.5368,14.5624,400919.0
2021-07-09 15:30:00,17.07,17.15,17.05,17.1,1157507.0,14.5624,14.6307,14.5454,14.588,1157507.0
2021-07-12 09:30:00,17.24,17.24,16.82,17.03,359930.0,14.7074,14.7074,14.3491,14.5283,359930.0
2021-07-12 10:00:00,17.04,17.13,16.98,17.05,333872.0,14.5368,14.6136,14.4856,14.5454,333872.0
2021-07-12 10:30:00,17.05,17.09,16.92,17.0,200153.0,14.5454,14.5795,14.4344,14.5027,200153.0
2021-07-12 11:00:00,17.0,17.01,16.9,16.99,212807.0,14.5027,14.5112,14.4174,14.4942,212807.0
2021-07-12 11:30:00,17.0,17.15,16.96,17.12,226577.0,14.5027,14.6307,14.4686,14.6051,226577.0
2021-07-12 12:00:00,17.12,17.17,17.05,17.09,289714.0,14.6051,14.6477,14.5454,14.5795,289714.0
2021-07-12 12:30:00,17.08,17.12,17.06,17.11,224974.0,14.5709,14.6051,14.5539,14.5965,224974.0
2021-07-12 13:00:00,17.1,17.14,17.04,17.09,274031.0,14.588,14.6221,14.5368,14.5795,274031.0
2021-07-12 13:30:00,17.08,17.18,17.08,17.13,226754.0,14.5709,14.6563,14.5709,14.6136,226754.0
2021-07-12 14:00:00,17.12,17.21,17.08,17.2,255099.0,14.6051,14.6818,14.5709,14.6733,255099.0
2021-07-12 14:30:00,17.2,17.24,17.17,17.18,205946.0,14.6733,14.7074,14.6477,14.6563,205946.0
2021-07-12 15:00:00,17.19,17.19,17.13,17.16,430861.0,14.6648,14.6648,14.6136,14.6392,430861.0
2021-07-12 15:30:00,17.16,17.17,17.06,17.08,1224154.0,14.6392,14.6477,14.5539,14.5709,1224154.0
2021-07-13 09:30:00,17.02,17.12,16.54,16.59,769902.0,14.5198,14.6051,14.1103,14.1529,769902.0
2021-07-13 10:00:00,16.6,16.63,16.52,16.62,492182.0,14.1615,14.187,14.0932,14.1785,492182.0
2021-07-13 10:30:00,16.62,16.72,16.59,16.71,487927.0,14.1785,14.2638,14.1529,14.2553,487927.0
2021-07-13 11:00:00,16.71,16.72,16.63,16.69,396982.0,14.2553,14.2638,14.187,14.2382,396982.0
2021-07-13 11:30:00,16.68,16.72,16.65,16.69,205530.0,14.2297,14.2638,14.2041,14.2382,205530.0
2021-07-13 12:00:00,16.69,16.72,16.64,16.64,220812.0,14.2382,14.2638,14.1956,14.1956,220812.0
2021-07-13 12:30:00,16.64,16.65,16.58,16.6,537278.0,14.1956,14.2041,14.1444,14.1615,537278.0
2021-07-13 13:00:00,16.61,16.65,16.57,16.62,229726.0,14.17,14.2041,14.1359,14.1785,229726.0
2021-07-13 13:30:00,16.61,16.63,16.58,16.61,179476.0,14.17,14.187,14.1444,14.17,179476.0
2021-07-13 14:00:00,16.61,16.66,16.58,16.62,329612.0,14.17,14.2126,14.1444,14.1785,329612.0
2021-07-13 14:30:00,16.62,16.64,16.58,16.59,201065.0,14.1785,14.1956,14.1444,14.1529,201065.0
2021-07-13 15:00:00,16.59,16.59,16.51,16.51,295208.0,14.1529,14.1529,14.0847,14.0847,295208.0
2021-07-13 15:30:00,16.52,16.62,16.51,16.57,1098354.0,14.0932,14.1785,14.0847,14.1359,1098354.0
2021-07-14 09:30:00,16.61,16.88,16.57,16.79,503584.0,14.17,14.4003,14.1359,14.3235,503584.0
2021-07-14 10:00:00,16.79,16.88,16.69,16.73,480197.0,14.3235,14.4003,14.2382,14.2724,480197.0
2021-07-14 10:30:00,16.73,16.73,16.61,16.62,292716.0,14.2724,14.2724,14.17,14.1785,292716.0
2021-07-14 11:00:00,16.62,16.63,16.5,16.53,333707.0,14.1785,14.187,14.0761,14.1017,333707.0
2021-07-14 11:30:00,16.53,16.59,16.49,16.52,185808.0,14.1017,14.1529,14.0676,14.0932,185808.0
2021-07-14 12:00:00,16.53,16.61,16.53,16.6,272544.0,14.1017,14.17,14.1017,14.1615,272544.0
2021-07-14 12:30:00,16.6,16.71,16.59,16.7,449065.0,14.1615,14.2553,14.1529,14.2468,449065.0
2021-07-14 13:00:00,16.7,16.72,16.62,16.64,393550.0,14.2468,14.2638,14.1785,14.1956,393550.0
2021-07-14 13:30:00,16.64,16.68,16.6,16.63,323923.0,14.1956,14.2297,14.1615,14.187,323923.0
2021-07-14 14:00:00,16.63,16.65,16.54,16.55,309944.0,14.187,14.2041,14.1103,14.1188,309944.0
2021-07-14 14:30:00,16.55,16.62,16.55,16.57,351769.0,14.1188,14.1785,14.1188,14.1359,351769.0
2021-07-14 15:00:00,16.57,16.62,16.56,16.57,440427.0,14.1359,14.1785,14.1273,14.1359,440427.0
2021-07-14 15:30:00,16.57,16.59,16.52,16.56,1603221.0,14.1359,14.1529,14.0932,14.1273,1603221.0
2021-07-15 09:30:00,16.46,16.54,16.27,16.39,582441.0,14.042,14.1103,13.8799,13.9823,582441.0
2021-07-15 10:00:00,16.39,16.47,16.37,16.41,323894.0,13.9823,14.0506,13.9652,13.9994,323894.0
2021-07-15 10:30:00,16.41,16.52,16.32,16.51,351467.0,13.9994,14.0932,13.9226,14.0847,351467.0
2021-07-15 11:00:00,16.51,16.52,16.41,16.46,248526.0,14.0847,14.0932,13.9994,14.042,248526.0
2021-07-15 11:30:00,16.46,16.49,16.44,16.46,231970.0,14.042,14.0676,14.025,14.042,231970.0
2021-07-15 12:00:00,16.46,16.49,16.42,16.43,235750.0,14.042,14.0676,14.0079,14.0164,235750.0
2021-07-15 12:30:00,16.43,16.44,16.31,16.31,369177.0,14.0164,14.025,13.9141,13.9141,369177.0
2021-07-15 13:00:00,16.31,16.33,16.25,16.3,212216.0,13.9141,13.9311,13.8629,13.9055,212216.0
2021-07-15 13:30:00,16.29,16.3,16.17,16.17,282910.0,13.897,13.9055,13.7946,13.7946,282910.0
2021-07-15 14:00:00,16.17,16.35,16.17,16.35,390956.0,13.7946,13.9482,13.7946,13.9482,390956.0
2021-07-15 14:30:00,16.34,16.35,16.28,16.31,419926.0,13.9396,13.9482,13.8885,13.9141,419926.0
2021-07-15 15:00:00,16.32,16.43,16.31,16.39,873421.0,13.9226,14.0164,13.9141,13.9823,873421.0
2021-07-15 15:30:00,16.39,16.41,16.3,16.37,1443301.0,13.9823,13.9994,13.9055,13.9652,1443301.0
2021-07-16 09:30:00,16.37,16.52,16.35,16.38,954112.0,13.9652,14.0932,13.9482,13.9738,954112.0
2021-07-16 10:00:00,16.38,16.38,16.19,16.25,338692.0,13.9738,13.9738,13.8117,13.8629,338692.0
2021-07-16 10:30:00,16.25,16.43,16.25,16.43,1601643.0,13.8629,14.0164,13.8629,14.0164,1601643.0
2021-07-16 11:00:00,16.43,16.5,16.38,16.41,437183.0,14.0164,14.0761,13.9738,13.9994,437183.0
2021-07-16 11:30:00,16.42,16.55,16.42,16.48,446010.0,14.0079,14.1188,14.0079,14.0591,446010.0
2021-07-16 12:00:00,16.48,16.49,16.39,16.43,189405.0,14.0591,14.0676,13.9823,14.0164,189405.0
2021-07-16 12:30:00,16.43,16.43,16.38,16.38,144393.0,14.0164,14.0164,13.9738,13.9738,144393.0
2021-07-16 13:00:00,16.39,16.4,16.3,16.3,319710.0,13.9823,13.9908,13.9055,13.9055,319710.0
2021-07-16 13:30:00,16.3,16.31,16.18,16.18,411185.0,13.9055,13.9141,13.8032,13.8032,411185.0
2021-07-16 14:00:00,16.18,16.18,16.11,16.11,304181.0,13.8032,13.8032,13.7434,13.7434,304181.0
2021-07-16 14:30:00,16.11,16.13,16.04,16.1,380609.0,13.7434,13.7605,13.6837,13.7349,380609.0
2021-07-16 15:00:00,16.1,16.14,16.06,16.08,552586.0,13.7349,13.769,13.7008,13.7178,552586.0
2021-07-16 15:30:00,16.08,16.08,15.93,15.98,1270683.0,13.7178,13.7178,13.5899,13.6325,1270683.0
2021-07-19 09:30:00,15.59,15.61,15.2,15.21,1142369.0,13.2998,13.3169,12.9671,12.9756,1142369.0
2021-07-19 10:00:00,15.21,15.3,15.1,15.18,918089.0,12.9756,13.0524,12.8818,12.9501,918089.0
2021-07-19 10:30:00,15.18,15.51,15.15,15.25,1149518.0,12.9501,13.2316,12.9245,13.0098,1149518.0
2021-07-19 11:00:00,15.25,15.44,15.24,15.41,659033.0,13.0098,13.1719,13.0012,13.1463,659033.0
2021-07-19 11:30:00,15.41,15.56,15.41,15.54,715374.0,13.1463,13.2742,13.1463,13.2572,715374.0
2021-07-19 12:00:00,15.54,15.56,15.4,15.42,386586.0,13.2572,13.2742,13.1377,13.1548,386586.0
2021-07-19 12:30:00,15.41,15.45,15.37,15.38,225703.0,13.1463,13.1804,13.1121,13.1207,225703.0
2021-07-19 13:00:00,15.37,15.43,15.3,15.35,298609.0,13.1121,13.1633,13.0524,13.0951,298609.0
2021-07-19 13:30:00,15.34,15.4,15.25,15.27,594261.0,13.0866,13.1377,13.0098,13.0268,594261.0
2021-07-19 14:00:00,15.26,15.34,15.26,15.3,355835.0,13.0183,13.0866,13.0183,13.0524,355835.0
2021-07-19 14:30:00,15.29,15.3,15.2,15.21,282558.0,13.0439,13.0524,12.9671,12.9756,282558.0
2021-07-19 15:00:00,15.2,15.3,15.18,15.19,620385.0,12.9671,13.0524,12.9501,12.9586,620385.0
2021-07-19 15:30:00,15.19,15.41,15.17,15.4,3050989.0,12.9586,13.1463,12.9415,13.1377,3050989.0
2021-07-20 09:30:00,15.46,15.69,15.17,15.4,1102312.0,13.1889,13.3851,12.9415,13.1377,1102312.0
2021-07-20 10:00:00,15.39,15.71,15.35,15.68,407622.0,13.1292,13.4022,13.0951,13.3766,407622.0
2021-07-20 10:30:00,15.68,15.78,15.58,15.76,630355.0,13.3766,13.4619,13.2913,13.4449,630355.0
2021-07-20 11:00:00,15.76,15.89,15.73,15.76,1243393.0,13.4449,13.5558,13.4193,13.4449,1243393.0
2021-07-20 11:30:00,15.76,15.9,15.66,15.85,329439.0,13.4449,13.5643,13.3595,13.5216,329439.0
2021-07-20 12:00:00,15.85,15.91,15.75,15.88,216690.0,13.5216,13.5728,13.4363,13.5472,216690.0
2021-07-20 12:30:00,15.88,15.95,15.87,15.89,240755.0,13.5472,13.6069,13.5387,13.5558,240755.0
2021-07-20 13:00:00,15.89,15.93,15.79,15.82,576742.0,13.5558,13.5899,13.4704,13.496,576742.0
2021-07-20 13:30:00,15.81,15.9,15.8,15.88,299715.0,13.4875,13.5643,13.479,13.5472,299715.0
2021-07-20 14:00:00,15.88,15.94,15.86,15.93,227564.0,13.5472,13.5984,13.5302,13.5899,227564.0
2021-07-20 14:30:00,15.94,16.02,15.93,15.95,372855.0,13.5984,13.6667,13.5899,13.6069,372855.0
2021-07-20 15:00:00,15.95,15.99,15.9,15.92,351015.0,13.6069,13.6411,13.5643,13.5813,351015.0
2021-07-20 15:30:00,15.92,15.95,15.79,15.81,1389028.0,13.5813,13.6069,13.4704,13.4875,1389028.0
2021-07-21 09:30:00,15.95,16.27,15.95,16.23,596937.0,13.6069,13.8799,13.6069,13.8458,596937.0
2021-07-21 10:00:00,16.22,16.38,16.19,16.32,1074368.0,13.8373,13.9738,13.8117,13.9226,1074368.0
2021-07-21 10:30:00,16.32,16.41,16.2,16.21,659826.0,13.9226,13.9994,13.8202,13.8287,659826.0
2021-07-21 11:00:00,16.21,16.32,16.21,16.26,356614.0,13.8287,13.9226,13.8287,13.8714,356614.0
2021-07-21 11:30:00,16.25,16.44,16.23,16.41,714324.0,13.8629,14.025,13.8458,13.9994,714324.0
2021-07-21 12:00:00,16.41,16.54,16.4,16.48,579541.0,13.9994,14.1103,13.9908,14.0591,579541.0
2021-07-21 12:30:00,16.48,16.54,16.46,16.53,379458.0,14.0591,14.1103,14.042,14.1017,379458.0
2021-07-21 13:00:00,16.53,16.65,16.53,16.64,711186.0,14.1017,14.2041,14.1017,14.1956,711186.0
2021-07-21 13:30:00,16.64,16.66,16.52,16.54,746779.0,14.1956,14.2126,14.0932,14.1103,746779.0
2021-07-21 14:00:00,16.55,16.6,16.45,16.53,421091.0,14.1188,14.1615,14.0335,14.1017,421091.0
2021-07-21 14:30:00,16.53,16.54,16.43,16.45,347171.0,14.1017,14.1103,14.0164,14.0335,347171.0
2021-07-21 15:00:00,16.44,16.54,16.44,16.46,486185.0,14.025,14.1103,14.025,14.042,486185.0
2021-07-21 15:30:00,16.46,16.47,16.34,16.36,1596202.0,14.042,14.0506,13.9396,13.9567,1596202.0
2021-07-22 09:30:00,16.25,16.41,16.02,16.06,555398.0,13.8629,13.9994,13.6667,13.7008,555398.0
2021-07-22 10:00:00,16.07,16.16,15.98,15.99,211593.0,13.7093,13.7861,13.6325,13.6411,211593.0
2021-07-22 10:30:00,15.99,16.07,15.93,15.94,287648.0,13.6411,13.7093,13.5899,13.5984,287648.0
2021-07-22 11:00:00,15.94,15.95,15.84,15.9,204840.0,13.5984,13.6069,13.5131,13.5643,204840.0
2021-07-22 11:30:00,15.89,15.97,15.88,15.94,171633.0,13.5558,13.624,13.5472,13.5984,171633.0
2021-07-22 12:00:00,15.94,15.98,15.9,15.98,213928.0,13.5984,13.6325,13.5643,13.6325,213928.0
2021-07-22 12:30:00,15.98,16.04,15.97,16.04,84271.0,13.6325,13.6837,13.624,13.6837,84271.0
2021-07-22 13:00:00,16.04,16.09,16.02,16.04,146647.0,13.6837,13.7264,13.6667,13.6837,146647.0
2021-07-22 13:30:00,16.03,16.06,16.01,16.05,119366.0,13.6752,13.7008,13.6581,13.6923,119366.0
2021-07-22 14:00:00,16.06,16.06,16.0,16.0,125114.0,13.7008,13.7008,13.6496,13.6496,125114.0
2021-07-22 14:30:00,16.0,16.01,15.95,16.0,142480.0,13.6496,13.6581,13.6069,13.6496,142480.0
2021-07-22 15:00:00,16.0,16.01,15.95,15.97,225104.0,13.6496,13.6581,13.6069,13.624,225104.0
2021-07-22 15:30:00,15.97,15.98,15.89,15.91,834089.0,13.624,13.6325,13.5558,13.5728,834089.0
2021-07-23 09:30:00,16.03,16.12,15.8,15.86,396167.0,13.6752,13.752,13.479,13.5302,396167.0
2021-07-23 10:00:00,15.86,15.86,15.75,15.79,236574.0,13.5302,13.5302,13.4363,13.4704,236574.0
2021-07-23 10:30:00,15.79,15.87,15.74,15.79,326564.0,13.4704,13.5387,13.4278,13.4704,326564.0
2021-07-23 11:00:00,15.79,15.83,15.74,15.79,224235.0,13.4704,13.5046,13.4278,13.4704,224235.0
2021-07-23 11:30:00,15.79,15.82,15.67,15.72,359146.0,13.4704,13.496,13.3681,13.4107,359146.0
2021-07-23 12:00:00,15.72,15.79,15.72,15.75,145583.0,13.4107,13.4704,13.4107,13.4363,145583.0
2021-07-23 12:30:00,15.75,15.82,15.75,15.79,167864.0,13.4363,13.496,13.4363,13.4704,167864.0
2021-07-23 13:00:00,15.78,15.82,15.74,15.74,193678.0,13.4619,13.496,13.4278,13.4278,193678.0
2021-07-23 13:30:00,15.74,15.81,15.71,15.81,358596.0,13.4278,13.4875,13.4022,13.4875,358596.0
2021-07-23 14:00:00,15.8,15.84,15.78,15.78,144775.0,13.479,13.5131,13.4619,13.4619,144775.0
2021-07-23 14:30:00,15.78,15.83,15.78,15.83,149545.0,13.4619,13.5046,13.4619,13.5046,149545.0
2021-07-23 15:00:00,15.83,15.86,15.8,15.85,188770.0,13.5046,13.5302,13.479,13.5216,188770.0
2021-07-23 15:30:00,15.84,15.85,15.75,15.77,655240.0,13.5131,13.5216,13.4363,13.4534,655240.0
2021-07-26 09:30:00,15.79,16.06,15.71,15.98,545229.0,13.4704,13.7008,13.4022,13.6325,545229.0
2021-07-26 10:00:00,15.97,16.21,15.95,16.11,672189.0,13.624,13.8287,13.6069,13.7434,672189.0
2021-07-26 10:30:00,16.11,16.13,15.98,16.0,374142.0,13.7434,13.7605,13.6325,13.6496,374142.0
2021-07-26 11:00:00,16.0,16.12,15.95,16.03,371952.0,13.6496,13.752,13.6069,13.6752,371952.0
2021-07-26 11:30:00,16.03,16.09,16.02,16.05,249010.0,13.6752,13.7264,13.6667,13.6923,249010.0
2021-07-26 12:00:00,16.05,16.05,15.94,16.0,293074.0,13.6923,13.6923,13.5984,13.6496,293074.0
2021-07-26 12:30:00,16.0,16.03,15.97,15.99,148349.0,13.6496,13.6752,13.624,13.6411,148349.0
2021-07-26 13:00:00,15.99,15.99,15.9,15.97,151501.0,13.6411,13.6411,13.5643,13.624,151501.0
2021-07-26 13:30:00,15.97,15.99,15.94,15.99,102915.0,13.624,13.6411,13.5984,13.6411,102915.0
2021-07-26 14:00:00,15.99,16.07,15.95,16.06,199477.0,13.6411,13.7093,13.6069,13.7008,199477.0
2021-07-26 14:30:00,16.07,16.11,16.06,16.11,161112.0,13.7093,13.7434,13.7008,13.7434,161112.0
2021-07-26 15:00:00,16.11,16.18,16.1,16.14,362500.0,13.7434,13.8032,13.7349,13.769,362500.0
2021-07-26 15:30:00,16.15,16.2,16.13,16.17,908097.0,13.7776,13.8202,13.7605,13.7946,908097.0
2021-07-27 09:30:00,16.1,16.22,15.95,15.96,325955.0,13.7349,13.8373,13.6069,13.6155,325955.0
2021-07-27 10:00:00,15.96,16.02,15.91,16.0,445817.0,13.6155,13.6667,13.5728,13.6496,445817.0
2021-07-27 10:30:00,15.99,16.09,15.97,16.06,252383.0,13.6411,13.7264,13.624,13.7008,252383.0
2021-07-27 11:00:00,16.06,16.15,16.04,16.1,187677.0,13.7008,13.7776,13.6837,13.7349,187677.0
2021-07-27 11:30:00,16.1,16.11,16.0,16.1,240496.0,13.7349,13.7434,13.6496,13.7349,240496.0
2021-07-27 12:00:00,16.1,16.11,16.02,16.09,165883.0,13.7349,13.7434,13.6667,13.7264,165883.0
2021-07-27 12:30:00,16.08,16.1,16.04,16.05,191610.0,13.7178,13.7349,13.6837,13.6923,191610.0
2021-07-27 13:00:00,16.05,16.11,16.03,16.05,254927.0,13.6923,13.7434,13.6752,13.6923,254927.0
2021-07-27 13:30:00,16.05,16.07,16.02,16.02,165116.0,13.6923,13.7093,13.6667,13.6667,165116.0
2021-07-27 14:00:00,16.02,16.04,16.0,16.04,350986.0,13.6667,13.6837,13.6496,13.6837,350986.0
2021-07-27 14:30:00,16.04,16.06,16.0,16.05,257723.0,13.6837,13.7008,13.6496,13.6923,257723.0
2021-07-27 15:00:00,16.05,16.1,16.03,16.08,259845.0,13.6923,13.7349,13.6752,13.7178,259845.0
2021-07-27 15:30:00,16.08,16.11,16.02,16.05,859205.0,13.7178,13.7434,13.6667,13.6923,859205.0
2021-07-28 09:30:00,16.02,16.23,15.94,16.01,315232.0,13.6667,13.8458,13.5984,13.6581,315232.0
2021-07-28 10:00:00,16.02,16.02,15.79,15.82,175806.0,13.6667,13.6667,13.4704,13.496,175806.0
2021-07-28 10:30:00,15.82,15.98,15.77,15.96,248149.0,13.496,13.6325,13.4534,13.6155,248149.0
2021-07-28 11:00:00,15.96,15.98,15.9,15.93,215515.0,13.6155,13.6325,13.5643,13.5899,215515.0
2021-07-28 11:30:00,15.94,16.0,15.9,15.97,154563.0,13.5984,13.6496,13.5643,13.624,154563.0
2021-07-28 12:00:00,15.97,15.97,15.88,15.88,149475.0,13.624,13.624,13.5472,13.5472,149475.0
2021-07-28 12:30:00,15.89,15.95,15.88,15.92,221011.0,13.5558,13.6069,13.5472,13.5813,221011.0
2021-07-28 13:00:00,15.92,15.96,15.91,15.95,186548.0,13.5813,13.6155,13.5728,13.6069,186548.0
2021-07-28 13:30:00,15.95,16.07,15.95,16.05,451380.0,13.6069,13.7093,13.6069,13.6923,451380.0
2021-07-28 14:00:00,16.04,16.16,16.01,16.16,250568.0,13.6837,13.7861,13.6581,13.7861,250568.0
2021-07-28 14:30:00,16.16,16.26,16.14,16.2,363711.0,13.7861,13.8714,13.769,13.8202,363711.0
2021-07-28 15:00:00,16.21,16.26,16.11,16.15,600782.0,13.8287,13.8714,13.7434,13.7776,600782.0
2021-07-28 15:30:00,16.14,16.17,16.05,16.09,1371399.0,13.769,13.7946,13.6923,13.7264,1371399.0
2021-07-29 09:30:00,16.18,16.34,16.04,16.12,344108.0,13.8032,13.9396,13.6837,13.752,344108.0
2021-07-29 10:00:00,16.12,16.26,16.08,16.21,265507.0,13.752,13.8714,13.7178,13.8287,265507.0
2021-07-29 10:30:00,16.21,16.27,16.19,16.25,265194.0,13.8287,13.8799,13.8117,13.8629,265194.0
2021-07-29 11:00:00,16.26,16.41,16.26,16.38,485194.0,13.8714,13.9994,13.8714,13.9738,485194.0
2021-07-29 11:30:00,16.39,16.45,16.35,16.42,366530.0,13.9823,14.0335,13.9482,14.0079,366530.0
2021-07-29 12:00:00,16.42,16.46,16.4,16.45,194303.0,14.0079,14.042,13.9908,14.0335,194303.0
2021-07-29 12:30:00,16.45,16.47,16.41,16.43,124699.0,14.0335,14.0506,13.9994,14.0164,124699.0
2021-07-29 13:00:00,16.43,16.49,16.42,16.46,158551.0,14.0164,14.0676,14.0079,14.042,158551.0
2021-07-29 13:30:00,16.46,16.46,16.39,16.44,264916.0,14.042,14.042,13.9823,14.025,264916.0
2021-07-29 14:00:00,16.45,16.53,16.44,16.5,916764.0,14.0335,14.1017,14.025,14.0761,916764.0
2021-07-29 14:30:00,16.5,16.5,16.43,16.47,626236.0,14.0761,14.0761,14.0164,14.0506,626236.0
2021-07-29 15:00:00,16.46,16.47,16.34,16.35,219067.0,14.042,14.0506,13.9396,13.9482,219067.0
2021-07-29 15:30:00,16.36,16.37,16.26,16.28,735134.0,13.9567,13.9652,13.8714,13.8885,735134.0
2021-07-30 09:30:00,16.23,16.39,16.15,16.35,299110.0,13.8458,13.9823,13.7776,13.9482,299110.0
2021-07-30 10:00:00,16.35,16.39,16.21,16.25,389305.0,13.9482,13.9823,13.8287,13.8629,389305.0
2021-07-30 10:30:00,16.25,16.31,16.01,16.02,228754.0,13.8629,13.9141,13.6581,13.6667,228754.0
2021-07-30 11:00:00,16.02,16.07,15.98,16.0,165034.0,13.6667,13.7093,13.6325,13.6496,165034.0
2021-07-30 11:30:00,15.99,16.01,15.94,15.98,175602.0,13.6411,13.6581,13.5984,13.6325,175602.0
2021-07-30 12:00:00,15.98,16.01,15.93,16.0,103376.0,13.6325,13.6581,13.5899,13.6496,103376.0
2021-07-30 12:30:00,16.01,16.06,15.98,15.99,175177.0,13.6581,13.7008,13.6325,13.6411,175177.0
2021-07-30 13:00:00,15.98,16.0,15.92,15.97,115210.0,13.6325,13.6496,13.5813,13.624,115210.0
2021-07-30 13:30:00,15.97,16.03,15.96,15.98,132495.0,13.624,13.6752,13.6155,13.6325,132495.0
2021-07-30 14:00:00,15.98,16.01,15.94,15.95,119786.0,13.6325,13.6581,13.5984,13.6069,119786.0
2021-07-30 14:30:00,15.95,15.96,15.87,15.87,118192.0,13.6069,13.6155,13.5387,13.5387,118192.0
2021-07-30 15:00:00,15.88,15.97,15.87,15.94,249562.0,13.5472,13.624,13.5387,13.5984,249562.0
2021-07-30 15:30:00,15.94,15.97,15.89,15.94,744618.0,13.5984,13.624,13.5558,13.5984,744618.0
2021-08-02 09:30:00,16.08,16.54,16.01,16.36,1446146.0,13.7178,14.1103,13.6581,13.9567,1446146.0
2021-08-02 10:00:00,16.35,16.42,16.11,16.12,371477.0,13.9482,14.0079,13.7434,13.752,371477.0
2021-08-02 10:30:00,16.12,16.15,16.0,16.01,180388.0,13.752,13.7776,13.6496,13.6581,180388.0
2021-08-02 11:00:00,16.0,16.08,15.96,16.05,403847.0,13.6496,13.7178,13.6155,13.6923,403847.0
2021-08-02 11:30:00,16.05,16.09,16.0,16.03,644812.0,13.6923,13.7264,13.6496,13.6752,644812.0
2021-08-02 12:00:00,16.02,16.05,15.95,15.99,312579.0,13.6667,13.6923,13.6069,13.6411,312579.0
2021-08-02 12:30:00,15.99,16.05,15.94,15.96,271702.0,13.6411,13.6923,13.5984,13.6155,271702.0
2021-08-02 13:00:00,15.96,15.99,15.88,15.92,251075.0,13.6155,13.6411,13.5472,13.5813,251075.0
2021-08-02 13:30:00,15.92,15.93,15.88,15.9,203502.0,13.5813,13.5899,13.5472,13.5643,203502.0
2021-08-02 14:00:00,15.89,15.98,15.87,15.96,221867.0,13.5558,13.6325,13.5387,13.6155,221867.0
2021-08-02 14:30:00,15.96,15.97,15.9,15.92,270871.0,13.6155,13.624,13.5643,13.5813,270871.0
2021-08-02 15:00:00,15.92,15.92,15.85,15.89,199064.0,13.5813,13.5813,13.5216,13.5558,199064.0
2021-08-02 15:30:00,15.88,15.89,15.77,15.81,967455.0,13.5472,13.5558,13.4534,13.4875,967455.0
2021-08-03 09:30:00,15.83,15.88,15.32,15.43,1158240.0,13.5046,13.5472,13.0695,13.1633,1158240.0
2021-08-03 10:00:00,15.43,15.59,15.34,15.56,1184930.0,13.1633,13.2998,13.0866,13.2742,1184930.0
2021-08-03 10:30:00,15.55,15.67,15.51,15.54,654732.0,13.2657,13.3681,13.2316,13.2572,654732.0
2021-08-03 11:00:00,15.54,15.62,15.51,15.61,423950.0,13.2572,13.3254,13.2316,13.3169,423950.0
2021-08-03 11:30:00,15.61,15.78,15.6,15.7,663280.0,13.3169,13.4619,13.3084,13.3937,663280.0
2021-08-03 12:00:00,15.69,15.71,15.61,15.62,353732.0,13.3851,13.4022,13.3169,13.3254,353732.0
2021-08-03 12:30:00,15.62,15.63,15.58,15.6,163917.0,13.3254,13.3339,13.2913,13.3084,163917.0
2021-08-03 13:00:00,15.6,15.63,15.56,15.6,547348.0,13.3084,13.3339,13.2742,13.3084,547348.0
2021-08-03 13:30:00,15.6,15.66,15.59,15.65,425834.0,13.3084,13.3595,13.2998,13.351,425834.0
2021-08-03 14:00:00,15.65,15.68,15.61,15.67,229198.0,13.351,13.3766,13.3169,13.3681,229198.0
2021-08-03 14:30:00,15.67,15.72,15.64,15.68,274821.0,13.3681,13.4107,13.3425,13.3766,274821.0
2021-08-03 15:00:00,15.69,15.76,15.68,15.71,409963.0,13.3851,13.4449,13.3766,13.4022,409963.0
2021-08-03 15:30:00,15.7,15.81,15.69,15.79,1430161.0,13.3937,13.4875,13.3851,13.4704,1430161.0
2021-08-04 09:30:00,15.46,15.72,15.22,15.25,824601.0,13.1889,13.4107,12.9842,13.0098,824601.0
2021-08-04 10:00:00,15.25,15.55,15.25,15.36,597688.0,13.0098,13.2657,13.0098,13.1036,597688.0
2021-08-04 10:30:00,15.35,15.45,15.24,15.43,442658.0,13.0951,13.1804,13.0012,13.1633,442658.0
2021-08-04 11:00:00,15.44,15.78,15.42,15.72,898424.0,13.1719,13.4619,13.1548,13.4107,898424.0
2021-08-04 11:30:00,15.71,15.77,15.63,15.64,1063919.0,13.4022,13.4534,13.3339,13.3425,1063919.0
2021-08-04 12:00:00,15.64,15.7,15.4,15.45,466089.0,13.3425,13.3937,13.1377,13.1804,466089.0
2021-08-04 12:30:00,15.45,15.48,15.28,15.34,665429.0,13.1804,13.206,13.0354,13.0866,665429.0
2021-08-04 13:00:00,15.34,15.37,15.21,15.26,378570.0,13.0866,13.1121,12.9756,13.0183,378570.0
2021-08-04 13:30:00,15.27,15.31,15.16,15.21,254756.0,13.0268,13.061,12.933,12.9756,254756.0
2021-08-04 14:00:00,15.21,15.22,15.09,15.1,371555.0,12.9756,12.9842,12.8733,12.8818,371555.0
2021-08-04 14:30:00,15.1,15.17,15.05,15.08,554805.0,12.8818,12.9415,12.8392,12.8647,554805.0
2021-08-04 15:00:00,15.07,15.16,15.0,15.14,745408.0,12.8562,12.933,12.7965,12.9159,745408.0
2021-08-04 15:30:00,15.15,15.19,15.1,15.16,1190623.0,12.9245,12.9586,12.8818,12.933,1190623.0
2021-08-05 09:30:00,15.27,15.6,15.23,15.52,724461.0,13.0268,13.3084,12.9927,13.2401,724461.0
2021-08-05 10:00:00,15.52,15.6,15.45,15.52,497411.0,13.2401,13.3084,13.1804,13.2401,497411.0
2021-08-05 10:30:00,15.51,15.69,15.51,15.66,624002.0,13.2316,13.3851,13.2316,13.3595,624002.0
2021-08-05 11:00:00,15.66,15.75,15.63,15.74,576601.0,13.3595,13.4363,13.3339,13.4278,576601.0
2021-08-05 11:30:00,15.73,15.81,15.69,15.79,415485.0,13.4193,13.4875,13.3851,13.4704,415485.0
2021-08-05 12:00:00,15.79,15.84,15.78,15.82,334605.0,13.4704,13.5131,13.4619,13.496,334605.0
2021-08-05 12:30:00,15.82,15.84,15.7,15.71,463533.0,13.496,13.5131,13.3937,13.4022,463533.0
2021-08-05 13:00:00,15.72,15.74,15.68,15.73,212269.0,13.4107,13.4278,13.3766,13.4193,212269.0
2021-08-05 13:30:00,15.73,15.84,15.72,15.84,333929.0,13.4193,13.5131,13.4107,13.5131,333929.0
2021-08-05 14:00:00,15.84,15.86,15.8,15.85,360286.0,13.5131,13.5302,13.479,13.5216,360286.0
2021-08-05 14:30:00,15.86,15.87,15.68,15.7,808211.0,13.5302,13.5387,13.3766,13.3937,808211.0
2021-08-05 15:00:00,15.7,15.76,15.67,15.67,684060.0,13.3937,13.4449,13.3681,13.3681,684060.0
2021-08-05 15:30:00,15.67,15.81,15.66,15.78,1620660.0,13.3681,13.4875,13.3595,13.4619,1620660.0
2021-08-06 09:30:00,16.04,16.27,15.89,16.18,1486722.0,13.6837,13.8799,13.5558,13.8032,1486722.0
2021-08-06 10:00:00,16.18,16.26,16.04,16.25,807147.0,13.8032,13.8714,13.6837,13.8629,807147.0
2021-08-06 10:30:00,16.25,16.31,16.05,16.11,1198532.0,13.8629,13.9141,13.6923,13.7434,1198532.0
2021-08-06 11:00:00,16.1,16.16,16.07,16.11,714057.0,13.7349,13.7861,13.7093,13.7434,714057.0
2021-08-06 11:30:00,16.1,16.1,15.95,15.97,484399.0,13.7349,13.7349,13.6069,13.624,484399.0
2021-08-06 12:00:00,15.97,16.04,15.96,16.0,360135.0,13.624,13.6837,13.6155,13.6496,360135.0
2021-08-06 12:30:00,16.0,16.11,16.0,16.1,369082.0,13.6496,13.7434,13.6496,13.7349,369082.0
2021-08-06 13:00:00,16.1,16.13,16.08,16.12,402496.0,13.7349,13.7605,13.7178,13.752,402496.0
2021-08-06 13:30:00,16.13,16.13,16.08,16.1,330313.0,13.7605,13.7605,13.7178,13.7349,330313.0
2021-08-06 14:00:00,16.09,16.11,16.07,16.09,368175.0,13.7264,13.7434,13.7093,13.7264,368175.0
2021-08-06 14:30:00,16.09,16.19,16.08,16.18,380530.0,13.7264,13.8117,13.7178,13.8032,380530.0
2021-08-06 15:00:00,16.17,16.18,16.08,16.08,336470.0,13.7946,13.8032,13.7178,13.7178,336470.0
2021-08-06 15:30:00,16.09,16.15,16.08,16.14,1146938.0,13.7264,13.7776,13.7178,13.769,1146938.0
2021-08-09 09:30:00,16.03,16.06,15.74,15.84,949229.0,13.6752,13.7008,13.4278,13.5131,949229.0
2021-08-09 10:00:00,15.85,15.91,15.71,15.78,978636.0,13.5216,13.5728,13.4022,13.4619,978636.0
2021-08-09 10:30:00,15.77,15.88,15.77,15.82,587872.0,13.4534,13.5472,13.4534,13.496,587872.0
2021-08-09 11:00:00,15.82,16.0,15.81,15.91,227795.0,13.496,13.6496,13.4875,13.5728,227795.0
2021-08-09 11:30:00,15.91,15.93,15.88,15.92,127444.0,13.5728,13.5899,13.5472,13.5813,127444.0
2021-08-09 12:00:00,15.92,15.94,15.87,15.91,172080.0,13.5813,13.5984,13.5387,13.5728,172080.0
2021-08-09 12:30:00,15.91,15.93,15.88,15.88,121017.0,13.5728,13.5899,13.5472,13.5472,121017.0
2021-08-09 13:00:00,15.87,15.9,15.84,15.85,192217.0,13.5387,13.5643,13.5131,13.5216,192217.0
2021-08-09 13:30:00,15.85,15.91,15.83,15.91,484874.0,13.5216,13.5728,13.5046,13.5728,484874.0
2021-08-09 14:00:00,15.91,15.97,15.9,15.95,256808.0,13.5728,13.624,13.5643,13.6069,256808.0
2021-08-09 14:30:00,15.95,16.0,15.94,15.95,206790.0,13.6069,13.6496,13.5984,13.6069,206790.0
2021-08-09 15:00:00,15.95,15.96,15.88,15.89,319415.0,13.6069,13.6155,13.5472,13.5558,319415.0
2021-08-09 15:30:00,15.89,15.91,15.84,15.88,1108090.0,13.5558,13.5728,13.5131,13.5472,1108090.0
2021-08-10 09:30:00,15.86,15.96,15.68,15.81,812426.0,13.5302,13.6155,13.3766,13.4875,812426.0
2021-08-10 10:00:00,15.81,15.92,15.78,15.85,660327.0,13.4875,13.5813,13.4619,13.5216,660327.0
2021-08-10 10:30:00,15.85,15.98,15.84,15.9,765977.0,13.5216,13.6325,13.5131,13.5643,765977.0
2021-08-10 11:00:00,15.9,16.0,15.88,16.0,209342.0,13.5643,13.6496,13.5472,13.6496,209342.0
2021-08-10 11:30:00,15.99,16.01,15.93,15.95,156417.0,13.6411,13.6581,13.5899,13.6069,156417.0
2021-08-10 12:00:00,15.95,15.96,15.89,15.93,164853.0,13.6069,13.6155,13.5558,13.5899,164853.0
2021-08-10 12:30:00,15.93,16.0,15.91,16.0,220193.0,13.5899,13.6496,13.5728,13.6496,220193.0
2021-08-10 13:00:00,15.99,16.2,15.97,16.18,729704.0,13.6411,13.8202,13.624,13.8032,729704.0
2021-08-10 13:30:00,16.18,16.31,16.17,16.25,1174689.0,13.8032,13.9141,13.7946,13.8629,1174689.0
2021-08-10 14:00:00,16.25,16.35,16.24,16.3,1005665.0,13.8629,13.9482,13.8543,13.9055,1005665.0
2021-08-10 14:30:00,16.31,16.35,16.26,16.31,538983.0,13.9141,13.9482,13.8714,13.9141,538983.0
2021-08-10 15:00:00,16.32,16.33,16.19,16.22,646628.0,13.9226,13.9311,13.8117,13.8373,646628.0
2021-08-10 15:30:00,16.21,16.25,16.13,16.2,1451089.0,13.8287,13.8629,13.7605,13.8202,1451089.0
2021-08-11 09:30:00,16.24,16.28,15.99,16.26,447727.0,13.8543,13.8885,13.6411,13.8714,447727.0
2021-08-11 10:00:00,16.26,16.33,16.18,16.29,308609.0,13.8714,13.9311,13.8032,13.897,308609.0
2021-08-11 10:30:00,16.28,16.32,16.19,16.26,331133.0,13.8885,13.9226,13.8117,13.8714,331133.0
2021-08-11 11:00:00,16.25,16.26,16.16,16.17,326409.0,13.8629,13.8714,13.7861,13.7946,326409.0
2021-08-11 11:30:00,16.17,16.21,16.14,16.19,389256.0,13.7946,13.8287,13.769,13.8117,389256.0
2021-08-11 12:00:00,16.19,16.25,16.18,16.25,306492.0,13.8117,13.8629,13.8032,13.8629,306492.0
2021-08-11 12:30:00,16.25,16.36,16.24,16.35,399839.0,13.8629,13.9567,13.8543,13.9482,399839.0
2021-08-11 13:00:00,16.35,16.43,16.33,16.41,420179.0,13.9482,14.0164,13.9311,13.9994,420179.0
2021-08-11 13:30:00,16.41,16.47,16.39,16.41,221468.0,13.9994,14.0506,13.9823,13.9994,221468.0
2021-08-11 14:00:00,16.41,16.46,16.38,16.43,234024.0,13.9994,14.042,13.9738,14.0164,234024.0
2021-08-11 14:30:00,16.43,16.49,16.41,16.48,267115.0,14.0164,14.0676,13.9994,14.0591,267115.0
2021-08-11 15:00:00,16.48,16.53,16.48,16.5,398784.0,14.0591,14.1017,14.0591,14.0761,398784.0
2021-08-11 15:30:00,16.5,16.52,16.44,16.45,1449097.0,14.0761,14.0932,14.025,14.0335,1449097.0
2021-08-12 09:30:00,16.46,16.52,16.23,16.29,381001.0,14.042,14.0932,13.8458,13.897,381001.0
2021-08-12 10:00:00,16.28,16.36,16.23,16.29,486000.0,13.8885,13.9567,13.8458,13.897,486000.0
2021-08-12 10:30:00,16.29,16.29,16.14,16.18,445646.0,13.897,13.897,13.769,13.8032,445646.0
2021-08-12 11:00:00,16.17,16.21,16.09,16.21,575174.0,13.7946,13.8287,13.7264,13.8287,575174.0
2021-08-12 11:30:00,16.21,16.27,16.19,16.21,308719.0,13.8287,13.8799,13.8117,13.8287,308719.0
2021-08-12 12:00:00,16.21,16.34,16.2,16.32,441857.0,13.8287,13.9396,13.8202,13.9226,441857.0
2021-08-12 12:30:00,16.33,16.35,16.27,16.28,187676.0,13.9311,13.9482,13.8799,13.8885,187676.0
2021-08-12 13:00:00,16.28,16.29,16.22,16.23,180425.0,13.8885,13.897,13.8373,13.8458,180425.0
2021-08-12 13:30:00,16.23,16.25,16.18,16.2,190839.0,13.8458,13.8629,13.8032,13.8202,190839.0
2021-08-12 14:00:00,16.2,16.21,16.13,16.14,265366.0,13.8202,13.8287,13.7605,13.769,265366.0
2021-08-12 14:30:00,16.15,16.15,16.07,16.07,418641.0,13.7776,13.7776,13.7093,13.7093,418641.0
2021-08-12 15:00:00,16.07,16.16,16.05,16.14,433412.0,13.7093,13.7861,13.6923,13.769,433412.0
2021-08-12 15:30:00,16.14,16.22,16.12,16.16,1064482.0,13.769,13.8373,13.752,13.7861,1064482.0
2021-08-13 09:30:00,16.16,16.21,15.98,16.05,511508.0,13.7861,13.8287,13.6325,13.6923,511508.0
2021-08-13 10:00:00,16.05,16.06,15.95,16.0,328160.0,13.6923,13.7008,13.6069,13.6496,328160.0
2021-08-13 10:30:00,16.01,16.08,15.99,16.04,217214.0,13.6581,13.7178,13.6411,13.6837,217214.0
2021-08-13 11:00:00,16.04,16.07,15.99,16.0,346166.0,13.6837,13.7093,13.6411,13.6496,346166.0
2021-08-13 11:30:00,16.0,16.06,15.99,16.03,342473.0,13.6496,13.7008,13.6411,13.6752,342473.0
2021-08-13 12:00:00,16.04,16.05,15.99,16.02,201080.0,13.6837,13.6923,13.6411,13.6667,201080.0
2021-08-13 12:30:00,16.02,16.03,15.95,15.95,110613.0,13.6667,13.6752,13.6069,13.6069,110613.0
2021-08-13 13:00:00,15.95,16.0,15.94,16.0,254974.0,13.6069,13.6496,13.5984,13.6496,254974.0
2021-08-13 13:30:00,16.0,16.05,15.96,15.99,580332.0,13.6496,13.6923,13.6155,13.6411,580332.0
2021-08-13 14:00:00,15.99,16.0,15.89,15.9,241548.0,13.6411,13.6496,13.5558,13.5643,241548.0
2021-08-13 14:30:00,15.9,15.93,15.87,15.92,191882.0,13.5643,13.5899,13.5387,13.5813,191882.0
2021-08-13 15:00:00,15.91,15.94,15.89,15.9,246907.0,13.5728,13.5984,13.5558,13.5643,246907.0
2021-08-13 15:30:00,15.9,15.92,15.85,15.91,580606.0,13.5643,13.5813,13.5216,13.5728,580606.0
2021-08-16 09:30:00,15.77,15.8,15.5,15.52,626686.0,13.4534,13.479,13.223,13.2401,626686.0
2021-08-16 10:00:00,15.52,15.8,15.5,15.61,524444.0,13.2401,13.479,13.223,13.3169,524444.0
2021-08-16 10:30:00,15.6,15.65,15.54,15.54,440915.0,13.3084,13.351,13.2572,13.2572,440915.0
2021-08-16 11:00:00,15.54,15.63,15.51,15.59,310712.0,13.2572,13.3339,13.2316,13.2998,310712.0
2021-08-16 11:30:00,15.59,15.65,15.57,15.59,277258.0,13.2998,13.351,13.2828,13.2998,277258.0
2021-08-16 12:00:00,15.59,15.59,15.51,15.51,223065.0,13.2998,13.2998,13.2316,13.2316,223065.0
2021-08-16 12:30:00,15.51,15.54,15.49,15.51,375760.0,13.2316,13.2572,13.2145,13.2316,375760.0
2021-08-16 13:00:00,15.51,15.61,15.5,15.58,234733.0,13.2316,13.3169,13.223,13.2913,234733.0
2021-08-16 13:30:00,15.58,15.6,15.55,15.56,282673.0,13.2913,13.3084,13.2657,13.2742,282673.0
2021-08-16 14:00:00,15.57,15.65,15.56,15.58,304172.0,13.2828,13.351,13.2742,13.2913,304172.0
2021-08-16 14:30:00,15.58,15.61,15.56,15.58,273315.0,13.2913,13.3169,13.2742,13.2913,273315.0
2021-08-16 15:00:00,15.57,15.58,15.53,15.57,432181.0,13.2828,13.2913,13.2486,13.2828,432181.0
2021-08-16 15:30:00,15.57,15.63,15.52,15.59,1098964.0,13.2828,13.3339,13.2401,13.2998,1098964.0
2021-08-17 09:30:00,15.5,15.57,15.3,15.32,467222.0,13.223,13.2828,13.0524,13.0695,467222.0
2021-08-17 10:00:00,15.31,15.56,15.31,15.52,536559.0,13.061,13.2742,13.061,13.2401,536559.0
2021-08-17 10:30:00,15.52,15.55,15.38,15.39,650754.0,13.2401,13.2657,13.1207,13.1292,650754.0
2021-08-17 11:00:00,15.39,15.41,15.25,15.26,569499.0,13.1292,13.1463,13.0098,13.0183,569499.0
2021-08-17 11:30:00,15.25,15.32,15.24,15.32,647661.0,13.0098,13.0695,13.0012,13.0695,647661.0
2021-08-17 12:00:00,15.32,15.33,15.29,15.29,292292.0,13.0695,13.078,13.0439,13.0439,292292.0
2021-08-17 12:30:00,15.29,15.3,15.12,15.13,549501.0,13.0439,13.0524,12.8989,12.9074,549501.0
2021-08-17 13:00:00,15.12,15.26,15.1,15.25,571964.0,12.8989,13.0183,12.8818,13.0098,571964.0
2021-08-17 13:30:00,15.25,15.29,15.19,15.28,350953.0,13.0098,13.0439,12.9586,13.0354,350953.0
2021-08-17 14:00:00,15.29,15.31,15.24,15.27,345812.0,13.0439,13.061,13.0012,13.0268,345812.0
2021-08-17 14:30:00,15.27,15.31,15.22,15.3,689436.0,13.0268,13.061,12.9842,13.0524,689436.0
2021-08-17 15:00:00,15.31,15.35,15.3,15.35,274934.0,13.061,13.0951,13.0524,13.0951,274934.0
2021-08-17 15:30:00,15.35,15.37,15.29,15.33,1126910.0,13.0951,13.1121,13.0439,13.078,1126910.0
2021-08-18 09:30:00,15.34,15.38,15.19,15.33,610377.0,13.0866,13.1207,12.9586,13.078,610377.0
2021-08-18 10:00:00,15.35,15.36,15.22,15.27,487944.0,13.0951,13.1036,12.9842,13.0268,487944.0
2021-08-18 10:30:00,15.27,15.43,15.24,15.4,231518.0,13.0268,13.1633,13.0012,13.1377,231518.0
2021-08-18 11:00:00,15.41,15.43,15.32,15.34,501093.0,13.1463,13.1633,13.0695,13.0866,501093.0
2021-08-18 11:30:00,15.34,15.4,15.31,15.36,308095.0,13.0866,13.1377,13.061,13.1036,308095.0
2021-08-18 12:00:00,15.35,15.38,15.3,15.34,836170.0,13.0951,13.1207,13.0524,13.0866,836170.0
2021-08-18 12:30:00,15.34,15.39,15.33,15.36,178992.0,13.0866,13.1292,13.078,13.1036,178992.0
2021-08-18 13:00:00,15.36,15.41,15.34,15.38,446174.0,13.1036,13.1463,13.0866,13.1207,446174.0
2021-08-18 13:30:00,15.38,15.41,15.35,15.4,265663.0,13.1207,13.1463,13.0951,13.1377,265663.0
2021-08-18 14:00:00,15.4,15.45,15.34,15.4,450031.0,13.1377,13.1804,13.0866,13.1377,450031.0
2021-08-18 14:30:00,15.4,15.42,15.33,15.39,401630.0,13.1377,13.1548,13.078,13.1292,401630.0
2021-08-18 15:00:00,15.38,15.41,15.33,15.39,1109826.0,13.1207,13.1463,13.078,13.1292,1109826.0
2021-08-18 15:30:00,15.38,15.39,15.31,15.34,2448584.0,13.1207,13.1292,13.061,13.0866,2448584.0
2021-08-19 09:30:00,15.21,15.24,15.06,15.2,654053.0,12.9756,13.0012,12.8477,12.9671,654053.0
2021-08-19 10:00:00,15.2,15.21,14.94,14.94,557383.0,12.9671,12.9756,12.7453,12.7453,557383.0
2021-08-19 10:30:00,14.94,14.94,14.82,14.93,846110.0,12.7453,12.7453,12.6429,12.7368,846110.0
2021-08-19 11:00:00,14.93,14.93,14.75,14.77,970803.0,12.7368,12.7368,12.5832,12.6003,970803.0
2021-08-19 11:30:00,14.77,14.88,14.73,14.87,427355.0,12.6003,12.6941,12.5662,12.6856,427355.0
2021-08-19 12:00:00,14.88,14.93,14.83,14.91,506965.0,12.6941,12.7368,12.6515,12.7197,506965.0
2021-08-19 12:30:00,14.91,14.95,14.86,14.9,648234.0,12.7197,12.7538,12.6771,12.7112,648234.0
2021-08-19 13:00:00,14.9,14.9,14.82,14.83,565043.0,12.7112,12.7112,12.6429,12.6515,565043.0
2021-08-19 13:30:00,14.83,14.91,14.8,14.83,588430.0,12.6515,12.7197,12.6259,12.6515,588430.0
2021-08-19 14:00:00,14.83,14.88,14.77,14.82,2244468.0,12.6515,12.6941,12.6003,12.6429,2244468.0
2021-08-19 14:30:00,14.81,14.89,14.77,14.86,720196.0,12.6344,12.7027,12.6003,12.6771,720196.0
2021-08-19 15:00:00,14.86,14.91,14.81,14.87,2130719.0,12.6771,12.7197,12.6344,12.6856,2130719.0
2021-08-19 15:30:00,14.87,14.89,14.82,14.86,3011224.0,12.6856,12.7027,12.6429,12.6771,3011224.0
2021-08-20 09:30:00,14.82,14.88,14.67,14.79,948648.0,12.6429,12.6941,12.515,12.6173,948648.0
2021-08-20 10:00:00,14.78,14.93,14.77,14.89,733637.0,12.6088,12.7368,12.6003,12.7027,733637.0
2021-08-20 10:30:00,14.89,14.96,14.89,14.92,209878.0,12.7027,12.7624,12.7027,12.7282,209878.0
2021-08-20 11:00:00,14.92,14.95,14.88,14.91,326500.0,12.7282,12.7538,12.6941,12.7197,326500.0
2021-08-20 11:30:00,14.91,15.0,14.9,15.0,252499.0,12.7197,12.7965,12.7112,12.7965,252499.0
2021-08-20 12:00:00,15.0,15.09,14.95,15.09,300304.0,12.7965,12.8733,12.7538,12.8733,300304.0
2021-08-20 12:30:00,15.09,15.12,15.05,15.07,277359.0,12.8733,12.8989,12.8392,12.8562,277359.0
2021-08-20 13:00:00,15.08,15.14,15.08,15.1,201844.0,12.8647,12.9159,12.8647,12.8818,201844.0
2021-08-20 13:30:00,15.1,15.12,15.04,15.11,309948.0,12.8818,12.8989,12.8306,12.8903,309948.0
2021-08-20 14:00:00,15.11,15.16,15.07,15.1,396688.0,12.8903,12.933,12.8562,12.8818,396688.0
2021-08-20 14:30:00,15.1,15.12,15.09,15.1,219597.0,12.8818,12.8989,12.8733,12.8818,219597.0
2021-08-20 15:00:00,15.1,15.22,15.09,15.21,977082.0,12.8818,12.9842,12.8733,12.9756,977082.0
2021-08-20 15:30:00,15.21,15.22,15.15,15.15,1879834.0,12.9756,12.9842,12.9245,12.9245,1879834.0
2021-08-23 09:30:00,15.27,15.51,15.26,15.48,1179153.0,13.0268,13.2316,13.0183,13.206,1179153.0
2021-08-23 10:00:00,15.47,15.5,15.3,15.35,330968.0,13.1975,13.223,13.0524,13.0951,330968.0
2021-08-23 10:30:00,15.34,15.37,15.26,15.33,600617.0,13.0866,13.1121,13.0183,13.078,600617.0
2021-08-23 11:00:00,15.34,15.36,15.27,15.33,229321.0,13.0866,13.1036,13.0268,13.078,229321.0
2021-08-23 11:30:00,15.33,15.34,15.25,15.28,429171.0,13.078,13.0866,13.0098,13.0354,429171.0
2021-08-23 12:00:00,15.29,15.32,15.27,15.28,201925.0,13.0439,13.0695,13.0268,13.0354,201925.0
2021-08-23 12:30:00,15.28,15.36,15.27,15.36,203265.0,13.0354,13.1036,13.0268,13.1036,203265.0
2021-08-23 13:00:00,15.36,15.4,15.32,15.38,287149.0,13.1036,13.1377,13.0695,13.1207,287149.0
2021-08-23 13:30:00,15.38,15.41,15.35,15.39,206908.0,13.1207,13.1463,13.0951,13.1292,206908.0
2021-08-23 14:00:00,15.39,15.42,15.37,15.42,196648.0,13.1292,13.1548,13.1121,13.1548,196648.0
2021-08-23 14:30:00,15.41,15.5,15.41,15.45,328969.0,13.1463,13.223,13.1463,13.1804,328969.0
2021-08-23 15:00:00,15.45,15.45,15.4,15.44,258998.0,13.1804,13.1804,13.1377,13.1719,258998.0
2021-08-23 15:30:00,15.44,15.45,15.41,15.45,1048960.0,13.1719,13.1804,13.1463,13.1804,1048960.0
2021-08-24 09:30:00,15.5,15.77,15.48,15.76,1480177.0,13.223,13.4534,13.206,13.4449,1480177.0
2021-08-24 10:00:00,15.76,15.76,15.57,15.6,686624.0,13.4449,13.4449,13.2828,13.3084,686624.0
2021-08-24 10:30:00,15.61,15.72,15.58,15.71,264297.0,13.3169,13.4107,13.2913,13.4022,264297.0
2021-08-24 11:00:00,15.71,15.74,15.63,15.65,364733.0,13.4022,13.4278,13.3339,13.351,364733.0
2021-08-24 11:30:00,15.64,15.68,15.58,15.64,428317.0,13.3425,13.3766,13.2913,13.3425,428317.0
2021-08-24 12:00:00,15.63,15.7,15.59,15.7,911175.0,13.3339,13.3937,13.2998,13.3937,911175.0
2021-08-24 12:30:00,15.7,15.76,15.69,15.75,273874.0,13.3937,13.4449,13.3851,13.4363,273874.0
2021-08-24 13:00:00,15.75,15.82,15.74,15.77,357147.0,13.4363,13.496,13.4278,13.4534,357147.0
2021-08-24 13:30:00,15.78,15.92,15.77,15.92,553542.0,13.4619,13.5813,13.4534,13.5813,553542.0
2021-08-24 14:00:00,15.92,15.97,15.89,15.93,822697.0,13.5813,13.624,13.5558,13.5899,822697.0
2021-08-24 14:30:00,15.93,16.01,15.9,15.99,936864.0,13.5899,13.6581,13.5643,13.6411,936864.0
2021-08-24 15:00:00,15.99,16.0,15.94,15.99,865794.0,13.6411,13.6496,13.5984,13.6411,865794.0
2021-08-24 15:30:00,15.99,16.0,15.9,15.94,1909465.0,13.6411,13.6496,13.5643,13.5984,1909465.0
2021-08-25 09:30:00,15.9,16.05,15.66,16.05,641197.0,13.5643,13.6923,13.3595,13.6923,641197.0
2021-08-25 10:00:00,16.04,16.07,15.92,16.0,678307.0,13.6837,13.7093,13.5813,13.6496,678307.0
2021-08-25 10:30:00,16.0,16.06,15.96,16.02,526036.0,13.6496,13.7008,13.6155,13.6667,526036.0
2021-08-25 11:00:00,16.02,16.08,15.96,16.08,383773.0,13.6667,13.7178,13.6155,13.7178,383773.0
2021-08-25 11:30:00,16.07,16.15,16.06,16.15,344871.0,13.7093,13.7776,13.7008,13.7776,344871.0
2021-08-25 12:00:00,16.14,16.21,16.13,16.2,356499.0,13.769,13.8287,13.7605,13.8202,356499.0
2021-08-25 12:30:00,16.2,16.2,16.14,16.16,290646.0,13.8202,13.8202,13.769,13.7861,290646.0
2021-08-25 13:00:00,16.16,16.24,16.15,16.23,252249.0,13.7861,13.8543,13.7776,13.8458,252249.0
2021-08-25 13:30:00,16.23,16.26,16.2,16.2,204738.0,13.8458,13.8714,13.8202,13.8202,204738.0
2021-08-25 14:00:00,16.21,16.26,16.2,16.23,290505.0,13.8287,13.8714,13.8202,13.8458,290505.0
2021-08-25 14:30:00,16.23,16.26,16.19,16.26,441833.0,13.8458,13.8714,13.8117,13.8714,441833.0
2021-08-25 15:00:00,16.25,16.26,16.2,16.24,708320.0,13.8629,13.8714,13.8202,13.8543,708320.0
2021-08-25 15:30:00,16.24,16.27,16.15,16.17,1763137.0,13.8543,13.8799,13.7776,13.7946,1763137.0
2021-08-26 09:30:00,16.12,16.21,15.93,16.21,718687.0,13.752,13.8287,13.5899,13.8287,718687.0
2021-08-26 10:00:00,16.2,16.36,16.19,16.25,678334.0,13.8202,13.9567,13.8117,13.8629,678334.0
2021-08-26 10:30:00,16.25,16.28,16.09,16.11,703939.0,13.8629,13.8885,13.7264,13.7434,703939.0
2021-08-26 11:00:00,16.1,16.19,16.06,16.12,621400.0,13.7349,13.8117,13.7008,13.752,621400.0
2021-08-26 11:30:00,16.12,16.14,16.0,16.0,384179.0,13.752,13.769,13.6496,13.6496,384179.0
2021-08-26 12:00:00,16.01,16.03,15.94,15.96,208268.0,13.6581,13.6752,13.5984,13.6155,208268.0
2021-08-26 12:30:00,15.96,15.99,15.94,15.99,237966.0,13.6155,13.6411,13.5984,13.6411,237966.0
2021-08-26 13:00:00,15.99,16.01,15.94,15.99,676543.0,13.6411,13.6581,13.5984,13.6411,676543.0
2021-08-26 13:30:00,15.98,16.0,15.94,15.94,173263.0,13.6325,13.6496,13.5984,13.5984,173263.0
2021-08-26 14:00:00,15.95,15.96,15.9,15.92,251655.0,13.6069,13.6155,13.5643,13.5813,251655.0
2021-08-26 14:30:00,15.92,15.92,15.8,15.82,307963.0,13.5813,13.5813,13.479,13.496,307963.0
2021-08-26 15:00:00,15.82,15.87,15.78,15.85,445655.0,13.496,13.5387,13.4619,13.5216,445655.0
2021-08-26 15:30:00,15.85,15.92,15.82,15.87,1550046.0,13.5216,13.5813,13.496,13.5387,1550046.0
2021-08-27 09:30:00,15.87,16.12,15.83,16.01,363674.0,13.5387,13.752,13.5046,13.6581,363674.0
2021-08-27 10:00:00,16.02,16.15,15.95,16.15,373711.0,13.6667,13.7776,13.6069,13.7776,373711.0
2021-08-27 10:30:00,16.16,16.25,16.11,16.25,257609.0,13.7861,13.8629,13.7434,13.8629,257609.0
2021-08-27 11:00:00,16.25,16.3,16.18,16.26,586328.0,13.8629,13.9055,13.8032,13.8714,586328.0
2021-08-27 11:30:00,16.25,16.38,16.25,16.35,426433.0,13.8629,13.9738,13.8629,13.9482,426433.0
2021-08-27 12:00:00,16.35,16.44,16.34,16.43,265354.0,13.9482,14.025,13.9396,14.0164,265354.0
2021-08-27 12:30:00,16.43,16.47,16.37,16.38,310929.0,14.0164,14.0506,13.9652,13.9738,310929.0
2021-08-27 13:00:00,16.38,16.42,16.37,16.42,196716.0,13.9738,14.0079,13.9652,14.0079,196716.0
2021-08-27 13:30:00,16.41,16.45,16.4,16.44,196625.0,13.9994,14.0335,13.9908,14.025,196625.0
2021-08-27 14:00:00,16.44,16.44,16.36,16.42,362558.0,14.025,14.025,13.9567,14.0079,362558.0
2021-08-27 14:30:00,16.41,16.47,16.4,16.46,224543.0,13.9994,14.0506,13.9908,14.042,224543.0
2021-08-27 15:00:00,16.46,16.47,16.36,16.37,318453.0,14.042,14.0506,13.9567,13.9652,318453.0
2021-08-27 15:30:00,16.37,16.43,16.35,16.42,1385124.0,13.9652,14.0164,13.9482,14.0079,1385124.0
2021-08-30 09:30:00,16.49,16.52,16.2,16.31,489186.0,14.0676,14.0932,13.8202,13.9141,489186.0
2021-08-30 10:00:00,16.32,16.36,16.19,16.32,955712.0,13.9226,13.9567,13.8117,13.9226,955712.0
2021-08-30 10:30:00,16.32,16.4,16.29,16.35,680155.0,13.9226,13.9908,13.897,13.9482,680155.0
2021-08-30 11:00:00,16.34,16.38,16.29,16.33,558147.0,13.9396,13.9738,13.897,13.9311,558147.0
2021-08-30 11:30:00,16.33,16.35,16.26,16.35,308577.0,13.9311,13.9482,13.8714,13.9482,308577.0
2021-08-30 12:00:00,16.35,16.39,16.34,16.36,641013.0,13.9482,13.9823,13.9396,13.9567,641013.0
2021-08-30 12:30:00,16.37,16.41,16.31,16.33,262614.0,13.9652,13.9994,13.9141,13.9311,262614.0
2021-08-30 13:00:00,16.32,16.34,16.28,16.32,468356.0,13.9226,13.9396,13.8885,13.9226,468356.0
2021-08-30 13:30:00,16.31,16.38,16.31,16.36,271566.0,13.9141,13.9738,13.9141,13.9567,271566.0
2021-08-30 14:00:00,16.36,16.37,16.3,16.34,972572.0,13.9567,13.9652,13.9055,13.9396,972572.0
2021-08-30 14:30:00,16.35,16.39,16.32,16.35,708677.0,13.9482,13.9823,13.9226,13.9482,708677.0
2021-08-30 15:00:00,16.35,16.38,16.29,16.32,836474.0,13.9482,13.9738,13.897,13.9226,836474.0
2021-08-30 15:30:00,16.32,16.39,16.31,16.36,1357482.0,13.9226,13.9823,13.9141,13.9567,1357482.0
2021-08-31 09:30:00,16.27,16.44,16.19,16.3,554051.0,13.8799,14.025,13.8117,13.9055,554051.0
2021-08-31 10:00:00,16.29,16.38,16.26,16.34,467718.0,13.897,13.9738,13.8714,13.9396,467718.0
2021-08-31 10:30:00,16.34,16.44,16.3,16.39,690743.0,13.9396,14.025,13.9055,13.9823,690743.0
2021-08-31 11:00:00,16.39,16.47,16.38,16.45,660901.0,13.9823,14.0506,13.9738,14.0335,660901.0
2021-08-31 11:30:00,16.44,16.56,16.44,16.53,392687.0,14.025,14.1273,14.025,14.1017,392687.0
2021-08-31 12:00:00,16.53,16.57,16.5,16.55,253806.0,14.1017,14.1359,14.0761,14.1188,253806.0
2021-08-31 12:30:00,16.55,16.58,16.47,16.57,856266.0,14.1188,14.1444,14.0506,14.1359,856266.0
2021-08-31 13:00:00,16.57,16.61,16.53,16.58,331753.0,14.1359,14.17,14.1017,14.1444,331753.0
2021-08-31 13:30:00,16.57,16.59,16.52,16.55,235739.0,14.1359,14.1529,14.0932,14.1188,235739.0
2021-08-31 14:00:00,16.55,16.55,16.47,16.51,322927.0,14.1188,14.1188,14.0506,14.0847,322927.0
2021-08-31 14:30:00,16.51,16.51,16.44,16.46,348773.0,14.0847,14.0847,14.025,14.042,348773.0
2021-08-31 15:00:00,16.46,16.53,16.42,16.51,620222.0,14.042,14.1017,14.0079,14.0847,620222.0
2021-08-31 15:30:00,16.51,16.59,16.48,16.56,1804323.0,14.0847,14.1529,14.0591,14.1273,1804323.0
2021-09-01 09:30:00,16.6,16.73,16.37,16.4,661253.0,14.1615,14.2724,13.9652,13.9908,661253.0
2021-09-01 10:00:00,16.41,16.51,16.4,16.49,267215.0,13.9994,14.0847,13.9908,14.0676,267215.0
2021-09-01 10:30:00,16.49,16.52,16.43,16.5,233766.0,14.0676,14.0932,14.0164,14.0761,233766.0
2021-09-01 11:00:00,16.5,16.51,16.38,16.41,279552.0,14.0761,14.0847,13.9738,13.9994,279552.0
2021-09-01 11:30:00,16.41,16.42,16.29,16.3,374399.0,13.9994,14.0079,13.897,13.9055,374399.0
2021-09-01 12:00:00,16.3,16.37,16.27,16.37,240952.0,13.9055,13.9652,13.8799,13.9652,240952.0
2021-09-01 12:30:00,16.36,16.44,16.35,16.43,190967.0,13.9567,14.025,13.9482,14.0164,190967.0
2021-09-01 13:00:00,16.43,16.43,16.32,16.36,266424.0,14.0164,14.0164,13.9226,13.9567,266424.0
2021-09-01 13:30:00,16.36,16.39,16.34,16.38,272534.0,13.9567,13.9823,13.9396,13.9738,272534.0
2021-09-01 14:00:00,16.38,16.42,16.34,16.39,417651.0,13.9738,14.0079,13.9396,13.9823,417651.0
2021-09-01 14:30:00,16.38,16.4,16.32,16.36,288592.0,13.9738,13.9908,13.9226,13.9567,288592.0
2021-09-01 15:00:00,16.35,16.36,16.28,16.3,413660.0,13.9482,13.9567,13.8885,13.9055,413660.0
2021-09-01 15:30:00,16.3,16.45,16.3,16.41,1173795.0,13.9055,14.0335,13.9055,13.9994,1173795.0
2021-09-02 09:30:00,16.48,16.54,16.19,16.27,900819.0,14.0591,14.1103,13.8117,13.8799,900819.0
2021-09-02 10:00:00,16.27,16.33,16.2,16.3,510388.0,13.8799,13.9311,13.8202,13.9055,510388.0
2021-09-02 10:30:00,16.31,16.4,16.3,16.39,324484.0,13.9141,13.9908,13.9055,13.9823,324484.0
2021-09-02 11:00:00,16.39,16.54,16.39,16.46,636525.0,13.9823,14.1103,13.9823,14.042,636525.0
2021-09-02 11:30:00,16.46,16.51,16.45,16.51,402299.0,14.042,14.0847,14.0335,14.0847,402299.0
2021-09-02 12:00:00,16.51,16.52,16.43,16.52,767654.0,14.0847,14.0932,14.0164,14.0932,767654.0
2021-09-02 12:30:00,16.51,16.54,16.49,16.52,298224.0,14.0847,14.1103,14.0676,14.0932,298224.0
2021-09-02 13:00:00,16.53,16.53,16.46,16.48,328853.0,14.1017,14.1017,14.042,14.0591,328853.0
2021-09-02 13:30:00,16.48,16.5,16.44,16.49,250679.0,14.0591,14.0761,14.025,14.0676,250679.0
2021-09-02 14:00:00,16.48,16.5,16.45,16.46,242733.0,14.0591,14.0761,14.0335,14.042,242733.0
2021-09-02 14:30:00,16.46,16.51,16.44,16.49,227068.0,14.042,14.0847,14.025,14.0676,227068.0
2021-09-02 15:00:00,16.49,16.51,16.43,16.48,335581.0,14.0676,14.0847,14.0164,14.0591,335581.0
2021-09-02 15:30:00,16.48,16.53,16.44,16.52,981669.0,14.0591,14.1017,14.025,14.0932,981669.0
2021-09-03 09:30:00,16.51,16.57,16.39,16.48,346528.0,14.0847,14.1359,13.9823,14.0591,346528.0
2021-09-03 10:00:00,16.48,16.54,16.39,16.48,352050.0,14.0591,14.1103,13.9823,14.0591,352050.0
2021-09-03 10:30:00,16.48,16.49,16.26,16.33,271436.0,14.0591,14.0676,13.8714,13.9311,271436.0
2021-09-03 11:00:00,16.34,16.37,16.22,16.24,277202.0,13.9396,13.9652,13.8373,13.8543,277202.0
2021-09-03 11:30:00,16.24,16.25,16.08,16.1,431771.0,13.8543,13.8629,13.7178,13.7349,431771.0
2021-09-03 12:00:00,16.1,16.1,16.02,16.04,215990.0,13.7349,13.7349,13.6667,13.6837,215990.0
2021-09-03 12:30:00,16.04,16.09,15.98,16.08,361572.0,13.6837,13.7264,13.6325,13.7178,361572.0
2021-09-03 13:00:00,16.07,16.11,16.04,16.1,271354.0,13.7093,13.7434,13.6837,13.7349,271354.0
2021-09-03 13:30:00,16.11,16.13,16.07,16.12,216597.0,13.7434,13.7605,13.7093,13.752,216597.0
2021-09-03 14:00:00,16.13,16.16,16.1,16.14,228713.0,13.7605,13.7861,13.7349,13.769,228713.0
2021-09-03 14:30:00,16.14,16.14,16.08,16.11,202425.0,13.769,13.769,13.7178,13.7434,202425.0
2021-09-03 15:00:00,16.12,16.15,16.07,16.09,326111.0,13.752,13.7776,13.7093,13.7264,326111.0
2021-09-03 15:30:00,16.09,16.2,16.07,16.17,1190460.0,13.7264,13.8202,13.7093,13.7946,1190460.0
2021-09-07 09:30:00,16.13,16.27,15.95,16.11,386435.0,13.7605,13.8799,13.6069,13.7434,386435.0
2021-09-07 10:00:00,16.11,16.23,16.06,16.16,513270.0,13.7434,13.8458,13.7008,13.7861,513270.0
2021-09-07 10:30:00,16.16,16.16,16.03,16.06,182043.0,13.7861,13.7861,13.6752,13.7008,182043.0
2021-09-07 11:00:00,16.06,16.08,15.96,16.07,392440.0,13.7008,13.7178,13.6155,13.7093,392440.0
2021-09-07 11:30:00,16.07,16.12,16.03,16.09,294107.0,13.7093,13.752,13.6752,13.7264,294107.0
2021-09-07 12:00:00,16.09,16.13,16.05,16.1,141991.0,13.7264,13.7605,13.6923,13.7349,141991.0
2021-09-07 12:30:00,16.1,16.17,16.09,16.16,176235.0,13.7349,13.7946,13.7264,13.7861,176235.0
2021-09-07 13:00:00,16.15,16.16,16.09,16.1,346704.0,13.7776,13.7861,13.7264,13.7349,346704.0
2021-09-07 13:30:00,16.1,16.17,16.1,16.16,373159.0,13.7349,13.7946,13.7349,13.7861,373159.0
2021-09-07 14:00:00,16.16,16.18,16.14,16.14,199528.0,13.7861,13.8032,13.769,13.769,199528.0
2021-09-07 14:30:00,16.14,16.26,16.14,16.25,299270.0,13.769,13.8714,13.769,13.8629,299270.0
2021-09-07 15:00:00,16.25,16.27,16.22,16.27,363784.0,13.8629,13.8799,13.8373,13.8799,363784.0
2021-09-07 15:30:00,16.27,16.32,16.25,16.3,1021057.0,13.8799,13.9226,13.8629,13.9055,1021057.0
2021-09-08 09:30:00,16.25,16.4,16.16,16.34,314941.0,13.8629,13.9908,13.7861,13.9396,314941.0
2021-09-08 10:00:00,16.33,16.41,16.26,16.27,215890.0,13.9311,13.9994,13.8714,13.8799,215890.0
2021-09-08 10:30:00,16.27,16.27,16.06,16.11,199956.0,13.8799,13.8799,13.7008,13.7434,199956.0
2021-09-08 11:00:00,16.11,16.17,16.09,16.09,149054.0,13.7434,13.7946,13.7264,13.7264,149054.0
2021-09-08 11:30:00,16.09,16.1,15.99,16.01,127678.0,13.7264,13.7349,13.6411,13.6581,127678.0
2021-09-08 12:00:00,16.01,16.12,16.0,16.12,118220.0,13.6581,13.752,13.6496,13.752,118220.0
2021-09-08 12:30:00,16.12,16.17,16.11,16.14,94438.0,13.752,13.7946,13.7434,13.769,94438.0
2021-09-08 13:00:00,16.14,16.15,16.1,16.12,96270.0,13.769,13.7776,13.7349,13.752,96270.0
2021-09-08 13:30:00,16.13,16.13,16.09,16.13,88386.0,13.7605,13.7605,13.7264,13.7605,88386.0
2021-09-08 14:00:00,16.13,16.17,16.1,16.11,118866.0,13.7605,13.7946,13.7349,13.7434,118866.0
2021-09-08 14:30:00,16.1,16.14,16.09,16.14,117932.0,13.7349,13.769,13.7264,13.769,117932.0
2021-09-08 15:00:00,16.13,16.19,16.13,16.18,251997.0,13.7605,13.8117,13.7605,13.8032,251997.0
2021-09-08 15:30:00,16.17,16.17,16.08,16.12,1150993.0,13.7946,13.7946,13.7178,13.752,1150993.0
2021-09-09 09:30:00,15.91,16.05,15.88,16.04,316726.0,13.5728,13.6923,13.5472,13.6837,316726.0
2021-09-09 10:00:00,16.04,16.12,16.0,16.07,300118.0,13.6837,13.752,13.6496,13.7093,300118.0
2021-09-09 10:30:00,16.06,16.28,16.05,16.2,673966.0,13.7008,13.8885,13.6923,13.8202,673966.0
2021-09-09 11:00:00,16.2,16.33,16.19,16.22,584707.0,13.8202,13.9311,13.8117,13.8373,584707.0
2021-09-09 11:30:00,16.23,16.27,16.12,16.2,408265.0,13.8458,13.8799,13.752,13.8202,408265.0
2021-09-09 12:00:00,16.21,16.25,16.17,16.22,344277.0,13.8287,13.8629,13.7946,13.8373,344277.0
2021-09-09 12:30:00,16.22,16.29,16.21,16.29,181697.0,13.8373,13.897,13.8287,13.897,181697.0
2021-09-09 13:00:00,16.29,16.34,16.17,16.21,398722.0,13.897,13.9396,13.7946,13.8287,398722.0
2021-09-09 13:30:00,16.21,16.21,16.14,16.19,286811.0,13.8287,13.8287,13.769,13.8117,286811.0
2021-09-09 14:00:00,16.18,16.2,16.11,16.13,296136.0,13.8032,13.8202,13.7434,13.7605,296136.0
2021-09-09 14:30:00,16.13,16.15,16.07,16.09,502263.0,13.7605,13.7776,13.7093,13.7264,502263.0
2021-09-09 15:00:00,16.09,16.15,16.08,16.14,548534.0,13.7264,13.7776,13.7178,13.769,548534.0
2021-09-09 15:30:00,16.13,16.17,16.04,16.09,1270641.0,13.7605,13.7946,13.6837,13.7264,1270641.0
2021-09-10 09:30:00,16.34,16.43,16.09,16.14,688028.0,13.9396,14.0164,13.7264,13.769,688028.0
2021-09-10 10:00:00,16.15,16.18,16.01,16.17,429355.0,13.7776,13.8032,13.6581,13.7946,429355.0
2021-09-10 10:30:00,16.16,16.23,16.1,16.18,344422.0,13.7861,13.8458,13.7349,13.8032,344422.0
2021-09-10 11:00:00,16.18,16.25,16.16,16.23,319005.0,13.8032,13.8629,13.7861,13.8458,319005.0
2021-09-10 11:30:00,16.23,16.26,16.14,16.2,510628.0,13.8458,13.8714,13.769,13.8202,510628.0
2021-09-10 12:00:00,16.19,16.3,16.18,16.28,228336.0,13.8117,13.9055,13.8032,13.8885,228336.0
2021-09-10 12:30:00,16.28,16.29,16.19,16.2,192478.0,13.8885,13.897,13.8117,13.8202,192478.0
2021-09-10 13:00:00,16.2,16.23,16.18,16.19,269423.0,13.8202,13.8458,13.8032,13.8117,269423.0
2021-09-10 13:30:00,16.2,16.21,16.17,16.2,188051.0,13.8202,13.8287,13.7946,13.8202,188051.0
2021-09-10 14:00:00,16.2,16.21,16.16,16.16,163315.0,13.8202,13.8287,13.7861,13.7861,163315.0
2021-09-10 14:30:00,16.16,16.19,16.13,16.14,231591.0,13.7861,13.8117,13.7605,13.769,231591.0
2021-09-10 15:00:00,16.14,16.15,16.08,16.09,442223.0,13.769,13.7776,13.7178,13.7264,442223.0
2021-09-10 15:30:00,16.09,16.1,15.98,15.98,1047233.0,13.7264,13.7349,13.6325,13.6325,1047233.0
2021-09-13 09:30:00,16.18,16.36,16.04,16.28,422953.0,13.8032,13.9567,13.6837,13.8885,422953.0
2021-09-13 10:00:00,16.28,16.47,16.1,16.46,317701.0,13.8885,14.0506,13.7349,14.042,317701.0
2021-09-13 10:30:00,16.46,16.65,16.42,16.63,442557.0,14.042,14.2041,14.0079,14.187,442557.0
2021-09-13 11:00:00,16.63,16.66,16.53,16.62,259093.0,14.187,14.2126,14.1017,14.1785,259093.0
2021-09-13 11:30:00,16.62,16.71,16.59,16.69,401939.0,14.1785,14.2553,14.1529,14.2382,401939.0
2021-09-13 12:00:00,16.69,16.75,16.65,16.72,228483.0,14.2382,14.2894,14.2041,14.2638,228483.0
2021-09-13 12:30:00,16.71,16.75,16.63,16.65,336518.0,14.2553,14.2894,14.187,14.2041,336518.0
2021-09-13 13:00:00,16.66,16.66,16.52,16.53,181483.0,14.2126,14.2126,14.0932,14.1017,181483.0
2021-09-13 13:30:00,16.53,16.62,16.51,16.6,488329.0,14.1017,14.1785,14.0847,14.1615,488329.0
2021-09-13 14:00:00,16.6,16.66,16.57,16.61,429541.0,14.1615,14.2126,14.1359,14.17,429541.0
2021-09-13 14:30:00,16.61,16.72,16.58,16.71,313908.0,14.17,14.2638,14.1444,14.2553,313908.0
2021-09-13 15:00:00,16.71,16.74,16.64,16.73,484703.0,14.2553,14.2809,14.1956,14.2724,484703.0
2021-09-13 15:30:00,16.73,16.76,16.65,16.69,1374205.0,14.2724,14.298,14.2041,14.2382,1374205.0
2021-09-14 09:30:00,16.74,16.78,16.52,16.65,627047.0,14.2809,14.315,14.0932,14.2041,627047.0
2021-09-14 10:00:00,16.65,16.7,16.56,16.58,402088.0,14.2041,14.2468,14.1273,14.1444,402088.0
2021-09-14 10:30:00,16.58,16.61,16.51,16.55,205096.0,14.1444,14.17,14.0847,14.1188,205096.0
2021-09-14 11:00:00,16.55,16.63,16.53,16.57,134028.0,14.1188,14.187,14.1017,14.1359,134028.0
2021-09-14 11:30:00,16.58,16.59,16.54,16.59,116917.0,14.1444,14.1529,14.1103,14.1529,116917.0
2021-09-14 12:00:00,16.59,16.63,16.58,16.63,110620.0,14.1529,14.187,14.1444,14.187,110620.0
2021-09-14 12:30:00,16.63,16.64,16.59,16.64,219866.0,14.187,14.1956,14.1529,14.1956,219866.0
2021-09-14 13:00:00,16.63,16.75,16.6,16.75,371649.0,14.187,14.2894,14.1615,14.2894,371649.0
2021-09-14 13:30:00,16.75,16.76,16.69,16.73,218104.0,14.2894,14.298,14.2382,14.2724,218104.0
2021-09-14 14:00:00,16.73,16.73,16.6,16.61,124143.0,14.2724,14.2724,14.1615,14.17,124143.0
2021-09-14 14:30:00,16.6,16.6,16.54,16.58,152186.0,14.1615,14.1615,14.1103,14.1444,152186.0
2021-09-14 15:00:00,16.57,16.61,16.55,16.59,161460.0,14.1359,14.17,14.1188,14.1529,161460.0
2021-09-14 15:30:00,16.59,16.64,16.57,16.62,717439.0,14.1529,14.1956,14.1359,14.1785,717439.0
2021-09-15 09:30:00,16.68,16.68,16.47,16.5,548320.0,14.2297,14.2297,14.0506,14.0761,548320.0
2021-09-15 10:00:00,16.5,16.55,16.4,16.44,299854.0,14.0761,14.1188,13.9908,14.025,299854.0
2021-09-15 10:30:00,16.44,16.49,16.31,16.35,256090.0,14.025,14.0676,13.9141,13.9482,256090.0
2021-09-15 11:00:00,16.36,16.44,16.32,16.43,227223.0,13.9567,14.025,13.9226,14.0164,227223.0
2021-09-15 11:30:00,16.43,16.47,16.41,16.46,128240.0,14.0164,14.0506,13.9994,14.042,128240.0
2021-09-15 12:00:00,16.45,16.45,16.37,16.41,203857.0,14.0335,14.0335,13.9652,13.9994,203857.0
2021-09-15 12:30:00,16.41,16.47,16.41,16.46,227080.0,13.9994,14.0506,13.9994,14.042,227080.0
2021-09-15 13:00:00,16.47,16.53,16.46,16.52,131240.0,14.0506,14.1017,14.042,14.0932,131240.0
2021-09-15 13:30:00,16.52,16.58,16.51,16.54,294200.0,14.0932,14.1444,14.0847,14.1103,294200.0
2021-09-15 14:00:00,16.55,16.56,16.51,16.55,130208.0,14.1188,14.1273,14.0847,14.1188,130208.0
2021-09-15 14:30:00,16.56,16.56,16.5,16.53,270743.0,14.1273,14.1273,14.0761,14.1017,270743.0
2021-09-15 15:00:00,16.53,16.57,16.52,16.53,341550.0,14.1017,14.1359,14.0932,14.1017,341550.0
2021-09-15 15:30:00,16.53,16.58,16.52,16.54,772316.0,14.1017,14.1444,14.0932,14.1103,772316.0
2021-09-16 09:30:00,16.51,16.66,16.44,16.54,371936.0,14.0847,14.2126,14.025,14.1103,371936.0
2021-09-16 10:00:00,16.53,16.57,16.44,16.49,292313.0,14.1017,14.1359,14.025,14.0676,292313.0
2021-09-16 10:30:00,16.49,16.54,16.37,16.41,193346.0,14.0676,14.1103,13.9652,13.9994,193346.0
2021-09-16 11:00:00,16.41,16.45,16.39,16.42,243844.0,13.9994,14.0335,13.9823,14.0079,243844.0
2021-09-16 11:30:00,16.42,16.46,16.4,16.44,171039.0,14.0079,14.042,13.9908,14.025,171039.0
2021-09-16 12:00:00,16.45,16.48,16.41,16.46,181061.0,14.0335,14.0591,13.9994,14.042,181061.0
2021-09-16 12:30:00,16.46,16.53,16.46,16.53,111273.0,14.042,14.1017,14.042,14.1017,111273.0
2021-09-16 13:00:00,16.52,16.53,16.46,16.48,141852.0,14.0932,14.1017,14.042,14.0591,141852.0
2021-09-16 13:30:00,16.48,16.5,16.44,16.48,213930.0,14.0591,14.0761,14.025,14.0591,213930.0
2021-09-16 14:00:00,16.48,16.54,16.48,16.51,210207.0,14.0591,14.1103,14.0591,14.0847,210207.0
2021-09-16 14:30:00,16.51,16.59,16.5,16.59,329563.0,14.0847,14.1529,14.0761,14.1529,329563.0
2021-09-16 15:00:00,16.59,16.61,16.48,16.5,840115.0,14.1529,14.17,14.0591,14.0761,840115.0
2021-09-16 15:30:00,16.5,16.51,16.4,16.41,1683163.0,14.0761,14.0847,13.9908,13.9994,1683163.0
2021-09-17 09:30:00,16.56,16.59,16.38,16.44,1130761.0,14.1273,14.1529,13.9738,14.025,1130761.0
2021-09-17 10:00:00,16.44,16.47,16.4,16.42,288601.0,14.025,14.0506,13.9908,14.0079,288601.0
2021-09-17 10:30:00,16.43,16.43,16.34,16.39,218580.0,14.0164,14.0164,13.9396,13.9823,218580.0
2021-09-17 11:00:00,16.39,16.51,16.37,16.46,235900.0,13.9823,14.0847,13.9652,14.042,235900.0
2021-09-17 11:30:00,16.46,16.47,16.39,16.43,206612.0,14.042,14.0506,13.9823,14.0164,206612.0
2021-09-17 12:00:00,16.43,16.43,16.37,16.38,237323.0,14.0164,14.0164,13.9652,13.9738,237323.0
2021-09-17 12:30:00,16.37,16.47,16.36,16.41,398394.0,13.9652,14.0506,13.9567,13.9994,398394.0
2021-09-17 13:00:00,16.41,16.43,16.36,16.38,223920.0,13.9994,14.0164,13.9567,13.9738,223920.0
2021-09-17 13:30:00,16.38,16.38,16.27,16.3,148597.0,13.9738,13.9738,13.8799,13.9055,148597.0
2021-09-17 14:00:00,16.29,16.31,16.26,16.26,170847.0,13.897,13.9141,13.8714,13.8714,170847.0
2021-09-17 14:30:00,16.26,16.29,16.23,16.26,186851.0,13.8714,13.897,13.8458,13.8714,186851.0
2021-09-17 15:00:00,16.27,16.3,16.24,16.27,302520.0,13.8799,13.9055,13.8543,13.8799,302520.0
2021-09-17 15:30:00,16.27,16.3,16.21,16.25,1647864.0,13.8799,13.9055,13.8287,13.8629,1647864.0
2021-09-20 09:30:00,15.98,16.06,15.75,16.0,576501.0,13.6325,13.7008,13.4363,13.6496,576501.0
2021-09-20 10:00:00,16.0,16.15,15.94,16.05,390920.0,13.6496,13.7776,13.5984,13.6923,390920.0
2021-09-20 10:30:00,16.05,16.21,16.03,16.15,583066.0,13.6923,13.8287,13.6752,13.7776,583066.0
2021-09-20 11:00:00,16.15,16.28,16.12,16.17,389611.0,13.7776,13.8885,13.752,13.7946,389611.0
2021-09-20 11:30:00,16.17,16.19,16.1,16.19,535182.0,13.7946,13.8117,13.7349,13.8117,535182.0
2021-09-20 12:00:00,16.19,16.2,16.05,16.07,290957.0,13.8117,13.8202,13.6923,13.7093,290957.0
2021-09-20 12:30:00,16.07,16.11,16.01,16.04,179066.0,13.7093,13.7434,13.6581,13.6837,179066.0
2021-09-20 13:00:00,16.03,16.09,16.02,16.09,152420.0,13.6752,13.7264,13.6667,13.7264,152420.0
2021-09-20 13:30:00,16.08,16.14,16.05,16.11,243816.0,13.7178,13.769,13.6923,13.7434,243816.0
2021-09-20 14:00:00,16.11,16.12,15.97,16.0,151772.0,13.7434,13.752,13.624,13.6496,151772.0
2021-09-20 14:30:00,16.0,16.0,15.93,15.96,258965.0,13.6496,13.6496,13.5899,13.6155,258965.0
2021-09-20 15:00:00,15.95,16.03,15.92,16.03,276714.0,13.6069,13.6752,13.5813,13.6752,276714.0
2021-09-20 15:30:00,16.03,16.21,16.02,16.17,1210299.0,13.6752,13.8287,13.6667,13.7946,1210299.0
2021-09-21 09:30:00,16.28,16.47,16.17,16.34,419516.0,13.8885,14.0506,13.7946,13.9396,419516.0
2021-09-21 10:00:00,16.34,16.34,16.22,16.31,345051.0,13.9396,13.9396,13.8373,13.9141,345051.0
2021-09-21 10:30:00,16.3,16.33,16.21,16.31,440046.0,13.9055,13.9311,13.8287,13.9141,440046.0
2021-09-21 11:00:00,16.3,16.34,16.26,16.31,202106.0,13.9055,13.9396,13.8714,13.9141,202106.0
2021-09-21 11:30:00,16.31,16.44,16.31,16.43,144008.0,13.9141,14.025,13.9141,14.0164,144008.0
2021-09-21 12:00:00,16.44,16.47,16.41,16.42,137703.0,14.025,14.0506,13.9994,14.0079,137703.0
2021-09-21 12:30:00,16.41,16.42,16.28,16.35,230816.0,13.9994,14.0079,13.8885,13.9482,230816.0
2021-09-21 13:00:00,16.35,16.38,16.32,16.34,154676.0,13.9482,13.9738,13.9226,13.9396,154676.0
2021-09-21 13:30:00,16.34,16.36,16.29,16.3,285277.0,13.9396,13.9567,13.897,13.9055,285277.0
2021-09-21 14:00:00,16.3,16.32,16.21,16.22,214598.0,13.9055,13.9226,13.8287,13.8373,214598.0
2021-09-21 14:30:00,16.23,16.31,16.22,16.29,239294.0,13.8458,13.9141,13.8373,13.897,239294.0
2021-09-21 15:00:00,16.29,16.33,16.28,16.3,343165.0,13.897,13.9311,13.8885,13.9055,343165.0
2021-09-21 15:30:00,16.3,16.31,16.19,16.19,1949309.0,13.9055,13.9141,13.8117,13.8117,1949309.0
2021-09-22 09:30:00,16.4,16.68,16.34,16.67,919166.0,13.9908,14.2297,13.9396,14.2212,919166.0
2021-09-22 10:00:00,16.68,16.69,16.6,16.64,469713.0,14.2297,14.2382,14.1615,14.1956,469713.0
2021-09-22 10:30:00,16.64,16.7,16.58,16.59,332617.0,14.1956,14.2468,14.1444,14.1529,332617.0
2021-09-22 11:00:00,16.6,16.65,16.54,16.62,383942.0,14.1615,14.2041,14.1103,14.1785,383942.0
2021-09-22 11:30:00,16.62,16.71,16.58,16.7,860786.0,14.1785,14.2553,14.1444,14.2468,860786.0
2021-09-22 12:00:00,16.7,16.71,16.62,16.66,146742.0,14.2468,14.2553,14.1785,14.2126,146742.0
2021-09-22 12:30:00,16.66,16.71,16.63,16.69,241195.0,14.2126,14.2553,14.187,14.2382,241195.0
2021-09-22 13:00:00,16.68,16.72,16.66,16.72,353154.0,14.2297,14.2638,14.2126,14.2638,353154.0
2021-09-22 13:30:00,16.71,16.73,16.61,16.62,351415.0,14.2553,14.2724,14.17,14.1785,351415.0
2021-09-22 14:00:00,16.63,16.75,16.59,16.75,406176.0,14.187,14.2894,14.1529,14.2894,406176.0
2021-09-22 14:30:00,16.75,16.76,16.56,16.62,684976.0,14.2894,14.298,14.1273,14.1785,684976.0
2021-09-22 15:00:00,16.61,16.68,16.59,16.64,432253.0,14.17,14.2297,14.1529,14.1956,432253.0
2021-09-22 15:30:00,16.64,16.64,16.49,16.5,1653327.0,14.1956,14.1956,14.0676,14.0761,1653327.0
2021-09-23 09:30:00,16.71,16.95,16.65,16.9,586751.0,14.2553,14.46,14.2041,14.4174,586751.0
2021-09-23 10:00:00,16.9,16.97,16.87,16.94,495382.0,14.4174,14.4771,14.3918,14.4515,495382.0
2021-09-23 10:30:00,16.94,16.98,16.89,16.93,318095.0,14.4515,14.4856,14.4089,14.443,318095.0
2021-09-23 11:00:00,16.93,17.0,16.9,16.96,335702.0,14.443,14.5027,14.4174,14.4686,335702.0
2021-09-23 11:30:00,16.96,17.02,16.91,17.02,398308.0,14.4686,14.5198,14.4259,14.5198,398308.0
2021-09-23 12:00:00,17.02,17.02,16.92,16.97,114270.0,14.5198,14.5198,14.4344,14.4771,114270.0
2021-09-23 12:30:00,16.97,17.03,16.96,17.01,166799.0,14.4771,14.5283,14.4686,14.5112,166799.0
2021-09-23 13:00:00,17.02,17.06,17.01,17.03,169175.0,14.5198,14.5539,14.5112,14.5283,169175.0
2021-09-23 13:30:00,17.03,17.06,17.02,17.03,230256.0,14.5283,14.5539,14.5198,14.5283,230256.0
2021-09-23 14:00:00,17.03,17.07,16.99,17.04,267620.0,14.5283,14.5624,14.4942,14.5368,267620.0
2021-09-23 14:30:00,17.04,17.06,16.93,16.93,368978.0,14.5368,14.5539,14.443,14.443,368978.0
2021-09-23 15:00:00,16.94,16.95,16.88,16.91,340252.0,14.4515,14.46,14.4003,14.4259,340252.0
2021-09-23 15:30:00,16.91,16.96,16.89,16.9,746578.0,14.4259,14.4686,14.4089,14.4174,746578.0
2021-09-24 09:30:00,16.92,17.12,16.8,16.98,676274.0,14.4344,14.6051,14.3321,14.4856,676274.0
2021-09-24 10:00:00,16.99,17.07,16.94,17.07,384426.0,14.4942,14.5624,14.4515,14.5624,384426.0
2021-09-24 10:30:00,17.07,17.14,17.04,17.07,227722.0,14.5624,14.6221,14.5368,14.5624,227722.0
2021-09-24 11:00:00,17.06,17.07,16.94,16.96,289456.0,14.5539,14.5624,14.4515,14.4686,289456.0
2021-09-24 11:30:00,16.97,17.08,16.96,17.08,230183.0,14.4771,14.5709,14.4686,14.5709,230183.0
2021-09-24 12:00:00,17.08,17.08,17.01,17.05,278310.0,14.5709,14.5709,14.5112,14.5454,278310.0
2021-09-24 12:30:00,17.05,17.05,16.95,16.97,235350.0,14.5454,14.5454,14.46,14.4771,235350.0
2021-09-24 13:00:00,16.96,16.98,16.91,16.94,220625.0,14.4686,14.4856,14.4259,14.4515,220625.0
2021-09-24 13:30:00,16.94,16.96,16.92,16.94,281105.0,14.4515,14.4686,14.4344,14.4515,281105.0
2021-09-24 14:00:00,16.94,16.97,16.91,16.94,597306.0,14.4515,14.4771,14.4259,14.4515,597306.0
2021-09-24 14:30:00,16.94,17.1,16.93,17.1,384974.0,14.4515,14.588,14.443,14.588,384974.0
2021-09-24 15:00:00,17.1,17.1,16.98,17.04,663539.0,14.588,14.588,14.4856,14.5368,663539.0
2021-09-24 15:30:00,17.04,17.05,16.96,16.96,1181366.0,14.5368,14.5454,14.4686,14.4686,1181366.0
2021-09-27 09:30:00,17.04,17.51,17.04,17.5,633535.0,14.5368,14.9378,14.5368,14.9292,633535.0
2021-09-27 10:00:00,17.49,17.51,17.35,17.39,314175.0,14.9207,14.9378,14.8013,14.8354,314175.0
2021-09-27 10:30:00,17.39,17.43,17.29,17.37,1412541.0,14.8354,14.8695,14.7501,14.8183,1412541.0
2021-09-27 11:00:00,17.37,17.37,17.29,17.37,607221.0,14.8183,14.8183,14.7501,14.8183,607221.0
2021-09-27 11:30:00,17.37,17.5,17.36,17.46,1094300.0,14.8183,14.9292,14.8098,14.8951,1094300.0
2021-09-27 12:00:00,17.46,17.47,17.36,17.41,1046521.0,14.8951,14.9037,14.8098,14.8525,1046521.0
2021-09-27 12:30:00,17.41,17.43,17.28,17.3,370744.0,14.8525,14.8695,14.7416,14.7586,370744.0
2021-09-27 13:00:00,17.29,17.31,17.22,17.23,224564.0,14.7501,14.7672,14.6904,14.6989,224564.0
2021-09-27 13:30:00,17.23,17.25,17.21,17.23,362307.0,14.6989,14.716,14.6818,14.6989,362307.0
2021-09-27 14:00:00,17.25,17.3,17.24,17.3,245166.0,14.716,14.7586,14.7074,14.7586,245166.0
2021-09-27 14:30:00,17.3,17.3,17.19,17.19,347697.0,14.7586,14.7586,14.6648,14.6648,347697.0
2021-09-27 15:00:00,17.2,17.21,17.06,17.09,561655.0,14.6733,14.6818,14.5539,14.5795,561655.0
2021-09-27 15:30:00,17.09,17.1,16.94,17.0,2090866.0,14.5795,14.588,14.4515,14.5027,2090866.0
2021-09-28 09:30:00,16.95,17.12,16.8,17.08,820629.0,14.46,14.6051,14.3321,14.5709,820629.0
2021-09-28 10:00:00,17.06,17.19,17.02,17.14,474392.0,14.5539,14.6648,14.5198,14.6221,474392.0
2021-09-28 10:30:00,17.14,17.28,17.13,17.17,644351.0,14.6221,14.7416,14.6136,14.6477,644351.0
2021-09-28 11:00:00,17.18,17.18,17.06,17.14,345977.0,14.6563,14.6563,14.5539,14.6221,345977.0
2021-09-28 11:30:00,17.15,17.16,16.96,16.98,439439.0,14.6307,14.6392,14.4686,14.4856,439439.0
2021-09-28 12:00:00,16.98,17.01,16.92,16.98,268479.0,14.4856,14.5112,14.4344,14.4856,268479.0
2021-09-28 12:30:00,16.97,16.98,16.89,16.94,250219.0,14.4771,14.4856,14.4089,14.4515,250219.0
2021-09-28 13:00:00,16.93,17.06,16.92,17.04,299996.0,14.443,14.5539,14.4344,14.5368,299996.0
2021-09-28 13:30:00,17.05,17.05,16.91,16.94,223418.0,14.5454,14.5454,14.4259,14.4515,223418.0
2021-09-28 14:00:00,16.94,17.01,16.92,17.01,321417.0,14.4515,14.5112,14.4344,14.5112,321417.0
2021-09-28 14:30:00,17.01,17.05,16.96,17.04,291375.0,14.5112,14.5454,14.4686,14.5368,291375.0
2021-09-28 15:00:00,17.03,17.07,16.98,17.0,483277.0,14.5283,14.5624,14.4856,14.5027,483277.0
2021-09-28 15:30:00,17.0,17.0,16.87,16.93,752264.0,14.5027,14.5027,14.3918,14.443,752264.0
2021-09-29 09:30:00,16.93,17.03,16.72,16.87,544465.0,14.443,14.5283,14.2638,14.3918,544465.0
2021-09-29 10:00:00,16.86,16.95,16.79,16.81,507536.0,14.3833,14.46,14.3235,14.3406,507536.0
2021-09-29 10:30:00,16.81,16.87,16.71,16.79,455640.0,14.3406,14.3918,14.2553,14.3235,455640.0
2021-09-29 11:00:00,16.79,16.85,16.76,16.82,322256.0,14.3235,14.3747,14.298,14.3491,322256.0
2021-09-29 11:30:00,16.82,16.83,16.71,16.75,394564.0,14.3491,14.3577,14.2553,14.2894,394564.0
2021-09-29 12:00:00,16.76,16.8,16.73,16.75,332665.0,14.298,14.3321,14.2724,14.2894,332665.0
2021-09-29 12:30:00,16.74,16.78,16.7,16.7,199717.0,14.2809,14.315,14.2468,14.2468,199717.0
2021-09-29 13:00:00,16.7,16.76,16.67,16.76,870523.0,14.2468,14.298,14.2212,14.298,870523.0
2021-09-29 13:30:00,16.75,16.76,16.7,16.72,167916.0,14.2894,14.298,14.2468,14.2638,167916.0
2021-09-29 14:00:00,16.72,16.77,16.67,16.69,274769.0,14.2638,14.3065,14.2212,14.2382,274769.0
2021-09-29 14:30:00,16.7,16.76,16.69,16.73,174795.0,14.2468,14.298,14.2382,14.2724,174795.0
2021-09-29 15:00:00,16.73,16.77,16.69,16.69,430753.0,14.2724,14.3065,14.2382,14.2382,430753.0
2021-09-29 15:30:00,16.7,16.72,16.64,16.67,925814.0,14.2468,14.2638,14.1956,14.2212,925814.0
2021-09-30 09:30:00,16.67,16.78,16.53,16.65,715709.0,14.2212,14.315,14.1017,14.2041,715709.0
2021-09-30 10:00:00,16.65,16.66,16.47,16.48,423752.0,14.2041,14.2126,14.0506,14.0591,423752.0
2021-09-30 10:30:00,16.48,16.54,16.44,16.44,379753.0,14.0591,14.1103,14.025,14.025,379753.0
2021-09-30 11:00:00,16.44,16.58,16.43,16.52,297976.0,14.025,14.1444,14.0164,14.0932,297976.0
2021-09-30 11:30:00,16.51,16.53,16.36,16.41,257347.0,14.0847,14.1017,13.9567,13.9994,257347.0
2021-09-30 12:00:00,16.4,16.44,16.34,16.38,378340.0,13.9908,14.025,13.9396,13.9738,378340.0
2021-09-30 12:30:00,16.38,16.4,16.35,16.38,267411.0,13.9738,13.9908,13.9482,13.9738,267411.0
2021-09-30 13:00:00,16.38,16.43,16.35,16.36,271484.0,13.9738,14.0164,13.9482,13.9567,271484.0
2021-09-30 13:30:00,16.36,16.36,16.29,16.34,223089.0,13.9567,13.9567,13.897,13.9396,223089.0
2021-09-30 14:00:00,16.34,16.39,16.29,16.32,354387.0,13.9396,13.9823,13.897,13.9226,354387.0
2021-09-30 14:30:00,16.32,16.46,16.31,16.43,327170.0,13.9226,14.042,13.9141,14.0164,327170.0
2021-09-30 15:00:00,16.43,16.46,16.37,16.41,277424.0,14.0164,14.042,13.9652,13.9994,277424.0
2021-09-30 15:30:00,16.4,16.49,16.32,16.33,1478899.0,13.9908,14.0676,13.9226,13.9311,1478899.0
2021-10-01 09:30:00,16.5,16.84,16.47,16.82,1015326.0,14.0761,14.3662,14.0506,14.3491,1015326.0
2021-10-01 10:00:00,16.82,17.02,16.79,16.95,515728.0,14.3491,14.5198,14.3235,14.46,515728.0
2021-10-01 10:30:00,16.95,16.97,16.78,16.86,839085.0,14.46,14.4771,14.315,14.3833,839085.0
2021-10-01 11:00:00,16.85,16.91,16.81,16.85,601249.0,14.3747,14.4259,14.3406,14.3747,601249.0
2021-10-01 11:30:00,16.85,16.91,16.84,16.87,223543.0,14.3747,14.4259,14.3662,14.3918,223543.0
2021-10-01 12:00:00,16.87,16.87,16.81,16.83,173415.0,14.3918,14.3918,14.3406,14.3577,173415.0
2021-10-01 12:30:00,16.84,16.91,16.79,16.87,479135.0,14.3662,14.4259,14.3235,14.3918,479135.0
2021-10-01 13:00:00,16.88,16.95,16.85,16.93,188741.0,14.4003,14.46,14.3747,14.443,188741.0
2021-10-01 13:30:00,16.93,16.96,16.92,16.94,292180.0,14.443,14.4686,14.4344,14.4515,292180.0
2021-10-01 14:00:00,16.94,16.95,16.88,16.93,490851.0,14.4515,14.46,14.4003,14.443,490851.0
2021-10-01 14:30:00,16.93,16.96,16.84,16.89,1478200.0,14.443,14.4686,14.3662,14.4089,1478200.0
2021-10-01 15:00:00,16.9,16.94,16.83,16.83,799393.0,14.4174,14.4515,14.3577,14.3577,799393.0
2021-10-01 15:30:00,16.84,16.84,16.74,16.77,3483812.0,14.3662,14.3662,14.2809,14.3065,3483812.0
2021-10-04 09:30:00,16.81,17.05,16.72,16.99,829712.0,14.3406,14.5454,14.2638,14.4942,829712.0
2021-10-04 10:00:00,16.98,17.0,16.82,16.88,1096817.0,14.4856,14.5027,14.3491,14.4003,1096817.0
2021-10-04 10:30:00,16.89,16.93,16.73,16.78,503375.0,14.4089,14.443,14.2724,14.315,503375.0
2021-10-04 11:00:00,16.78,16.78,16.67,16.69,263338.0,14.315,14.315,14.2212,14.2382,263338.0
2021-10-04 11:30:00,16.69,16.73,16.62,16.68,400899.0,14.2382,14.2724,14.1785,14.2297,400899.0
2021-10-04 12:00:00,16.67,16.7,16.65,16.67,159132.0,14.2212,14.2468,14.2041,14.2212,159132.0
2021-10-04 12:30:00,16.68,16.74,16.63,16.7,150394.0,14.2297,14.2809,14.187,14.2468,150394.0
2021-10-04 13:00:00,16.7,16.71,16.62,16.69,147301.0,14.2468,14.2553,14.1785,14.2382,147301.0
2021-10-04 13:30:00,16.69,16.76,16.68,16.76,253170.0,14.2382,14.298,14.2297,14.298,253170.0
2021-10-04 14:00:00,16.75,16.78,16.68,16.73,474808.0,14.2894,14.315,14.2297,14.2724,474808.0
2021-10-04 14:30:00,16.73,16.74,16.68,16.7,293107.0,14.2724,14.2809,14.2297,14.2468,293107.0
2021-10-04 15:00:00,16.69,16.72,16.64,16.71,469606.0,14.2382,14.2638,14.1956,14.2553,469606.0
2021-10-04 15:30:00,16.71,16.73,16.62,16.63,1590622.0,14.2553,14.2724,14.1785,14.187,1590622.0
2021-10-05 09:30:00,16.69,16.73,16.4,16.52,614771.0,14.2382,14.2724,13.9908,14.0932,614771.0
2021-10-05 10:00:00,16.54,16.75,16.54,16.68,563795.0,14.1103,14.2894,14.1103,14.2297,563795.0
2021-10-05 10:30:00,16.67,16.75,16.67,16.72,236176.0,14.2212,14.2894,14.2212,14.2638,236176.0
2021-10-05 11:00:00,16.72,16.75,16.61,16.62,425733.0,14.2638,14.2894,14.17,14.1785,425733.0
2021-10-05 11:30:00,16.62,16.63,16.58,16.62,419876.0,14.1785,14.187,14.1444,14.1785,419876.0
2021-10-05 12:00:00,16.62,16.65,16.56,16.57,649796.0,14.1785,14.2041,14.1273,14.1359,649796.0
2021-10-05 12:30:00,16.57,16.61,16.55,16.61,121595.0,14.1359,14.17,14.1188,14.17,121595.0
2021-10-05 13:00:00,16.61,16.64,16.59,16.63,108083.0,14.17,14.1956,14.1529,14.187,108083.0
2021-10-05 13:30:00,16.63,16.67,16.61,16.66,439333.0,14.187,14.2212,14.17,14.2126,439333.0
2021-10-05 14:00:00,16.66,16.71,16.65,16.66,338982.0,14.2126,14.2553,14.2041,14.2126,338982.0
2021-10-05 14:30:00,16.65,16.71,16.64,16.69,283143.0,14.2041,14.2553,14.1956,14.2382,283143.0
2021-10-05 15:00:00,16.68,16.71,16.65,16.68,304054.0,14.2297,14.2553,14.2041,14.2297,304054.0
2021-10-05 15:30:00,16.69,16.71,16.58,16.59,1311589.0,14.2382,14.2553,14.1444,14.1529,1311589.0
2021-10-06 09:30:00,16.3,16.42,15.95,16.02,810344.0,13.9055,14.0079,13.6069,13.6667,810344.0
2021-10-06 10:00:00,16.01,16.02,15.81,15.82,884794.0,13.6581,13.6667,13.4875,13.496,884794.0
2021-10-06 10:30:00,15.82,15.9,15.76,15.83,856801.0,13.496,13.5643,13.4449,13.5046,856801.0
2021-10-06 11:00:00,15.83,15.93,15.82,15.85,880912.0,13.5046,13.5899,13.496,13.5216,880912.0
2021-10-06 11:30:00,15.85,16.04,15.83,16.03,491296.0,13.5216,13.6837,13.5046,13.6752,491296.0
2021-10-06 12:00:00,16.03,16.06,15.93,15.96,307216.0,13.6752,13.7008,13.5899,13.6155,307216.0
2021-10-06 12:30:00,15.96,16.11,15.95,16.07,384864.0,13.6155,13.7434,13.6069,13.7093,384864.0
2021-10-06 13:00:00,16.07,16.11,16.04,16.1,538271.0,13.7093,13.7434,13.6837,13.7349,538271.0
2021-10-06 13:30:00,16.1,16.17,16.09,16.14,313090.0,13.7349,13.7946,13.7264,13.769,313090.0
2021-10-06 14:00:00,16.14,16.27,16.13,16.25,305083.0,13.769,13.8799,13.7605,13.8629,305083.0
2021-10-06 14:30:00,16.25,16.32,16.24,16.27,264106.0,13.8629,13.9226,13.8543,13.8799,264106.0
2021-10-06 15:00:00,16.27,16.34,16.26,16.33,313276.0,13.8799,13.9396,13.8714,13.9311,313276.0
2021-10-06 15:30:00,16.32,16.43,16.32,16.37,1381348.0,13.9226,14.0164,13.9226,13.9652,1381348.0
2021-10-07 09:30:00,16.44,16.67,16.42,16.55,781881.0,14.025,14.2212,14.0079,14.1188,781881.0
2021-10-07 10:00:00,16.56,16.62,16.5,16.62,180629.0,14.1273,14.1785,14.0761,14.1785,180629.0
2021-10-07 10:30:00,16.62,16.72,16.58,16.68,277882.0,14.1785,14.2638,14.1444,14.2297,277882.0
2021-10-07 11:00:00,16.68,16.69,16.57,16.62,405985.0,14.2297,14.2382,14.1359,14.1785,405985.0
2021-10-07 11:30:00,16.63,16.64,16.53,16.54,337930.0,14.187,14.1956,14.1017,14.1103,337930.0
2021-10-07 12:00:00,16.53,16.56,16.46,16.46,387106.0,14.1017,14.1273,14.042,14.042,387106.0
2021-10-07 12:30:00,16.46,16.52,16.45,16.52,362410.0,14.042,14.0932,14.0335,14.0932,362410.0
2021-10-07 13:00:00,16.52,16.53,16.45,16.52,223061.0,14.0932,14.1017,14.0335,14.0932,223061.0
2021-10-07 13:30:00,16.52,16.52,16.46,16.46,178845.0,14.0932,14.0932,14.042,14.042,178845.0
2021-10-07 14:00:00,16.46,16.47,16.41,16.42,236689.0,14.042,14.0506,13.9994,14.0079,236689.0
2021-10-07 14:30:00,16.43,16.44,16.37,16.39,208551.0,14.0164,14.025,13.9652,13.9823,208551.0
2021-10-07 15:00:00,16.38,16.47,16.36,16.45,293337.0,13.9738,14.0506,13.9567,14.0335,293337.0
2021-10-07 15:30:00,16.44,16.47,16.4,16.47,1174049.0,14.025,14.0506,13.9908,14.0506,1174049.0
2021-10-08 09:30:00,16.44,16.59,16.4,16.56,919595.0,14.025,14.1529,13.9908,14.1273,919595.0
2021-10-08 10:00:00,16.56,16.66,16.55,16.63,300549.0,14.1273,14.2126,14.1188,14.187,300549.0
2021-10-08 10:30:00,16.63,16.65,16.56,16.58,368998.0,14.187,14.2041,14.1273,14.1444,368998.0
2021-10-08 11:00:00,16.58,16.59,16.48,16.49,374396.0,14.1444,14.1529,14.0591,14.0676,374396.0
2021-10-08 11:30:00,16.48,16.51,16.45,16.48,261411.0,14.0591,14.0847,14.0335,14.0591,261411.0
2021-10-08 12:00:00,16.48,16.51,16.44,16.46,189936.0,14.0591,14.0847,14.025,14.042,189936.0
2021-10-08 12:30:00,16.46,16.49,16.45,16.48,205824.0,14.042,14.0676,14.0335,14.0591,205824.0
2021-10-08 13:00:00,16.48,16.56,16.47,16.51,380759.0,14.0591,14.1273,14.0506,14.0847,380759.0
2021-10-08 13:30:00,16.51,16.53,16.49,16.52,107969.0,14.0847,14.1017,14.0676,14.0932,107969.0
2021-10-08 14:00:00,16.51,16.57,16.51,16.57,640423.0,14.0847,14.1359,14.0847,14.1359,640423.0
2021-10-08 14:30:00,16.57,16.6,16.53,16.53,285391.0,14.1359,14.1615,14.1017,14.1017,285391.0
2021-10-08 15:00:00,16.54,16.56,16.52,16.53,407370.0,14.1103,14.1273,14.0932,14.1017,407370.0
2021-10-08 15:30:00,16.53,16.54,16.43,16.45,807255.0,14.1017,14.1103,14.0164,14.0335,807255.0
2021-10-11 09:30:00,16.51,16.57,16.37,16.55,491440.0,14.0847,14.1359,13.9652,14.1188,491440.0
2021-10-11 10:00:00,16.55,16.59,16.5,16.56,316530.0,14.1188,14.1529,14.0761,14.1273,316530.0
2021-10-11 10:30:00,16.55,16.59,16.54,16.58,276806.0,14.1188,14.1529,14.1103,14.1444,276806.0
2021-10-11 11:00:00,16.57,16.59,16.51,16.53,165827.0,14.1359,14.1529,14.0847,14.1017,165827.0
2021-10-11 11:30:00,16.52,16.63,16.52,16.61,203679.0,14.0932,14.187,14.0932,14.17,203679.0
2021-10-11 12:00:00,16.61,16.61,16.5,16.55,170577.0,14.17,14.17,14.0761,14.1188,170577.0
2021-10-11 12:30:00,16.55,16.56,16.5,16.51,140884.0,14.1188,14.1273,14.0761,14.0847,140884.0
2021-10-11 13:00:00,16.51,16.51,16.42,16.42,188247.0,14.0847,14.0847,14.0079,14.0079,188247.0
2021-10-11 13:30:00,16.43,16.46,16.4,16.41,135789.0,14.0164,14.042,13.9908,13.9994,135789.0
2021-10-11 14:00:00,16.41,16.43,16.39,16.39,179799.0,13.9994,14.0164,13.9823,13.9823,179799.0
2021-10-11 14:30:00,16.39,16.52,16.39,16.52,522287.0,13.9823,14.0932,13.9823,14.0932,522287.0
2021-10-11 15:00:00,16.51,16.62,16.51,16.61,471041.0,14.0847,14.1785,14.0847,14.17,471041.0
2021-10-11 15:30:00,16.61,16.64,16.49,16.52,887557.0,14.17,14.1956,14.0676,14.0932,887557.0
2021-10-12 09:30:00,16.46,16.64,16.44,16.6,586947.0,14.042,14.1956,14.025,14.1615,586947.0
2021-10-12 10:00:00,16.6,16.64,16.46,16.54,463874.0,14.1615,14.1956,14.042,14.1103,463874.0
2021-10-12 10:30:00,16.53,16.68,16.51,16.62,361913.0,14.1017,14.2297,14.0847,14.1785,361913.0
2021-10-12 11:00:00,16.62,16.65,16.57,16.6,193192.0,14.1785,14.2041,14.1359,14.1615,193192.0
2021-10-12 11:30:00,16.6,16.64,16.57,16.57,202454.0,14.1615,14.1956,14.1359,14.1359,202454.0
2021-10-12 12:00:00,16.58,16.62,16.57,16.61,150794.0,14.1444,14.1785,14.1359,14.17,150794.0
2021-10-12 12:30:00,16.61,16.62,16.56,16.59,135075.0,14.17,14.1785,14.1273,14.1529,135075.0
2021-10-12 13:00:00,16.59,16.63,16.58,16.61,142577.0,14.1529,14.187,14.1444,14.17,142577.0
2021-10-12 13:30:00,16.61,16.67,16.6,16.62,145057.0,14.17,14.2212,14.1615,14.1785,145057.0
2021-10-12 14:00:00,16.61,16.64,16.6,16.62,170653.0,14.17,14.1956,14.1615,14.1785,170653.0
2021-10-12 14:30:00,16.62,16.64,16.56,16.57,261353.0,14.1785,14.1956,14.1273,14.1359,261353.0
2021-10-12 15:00:00,16.58,16.58,16.51,16.56,227938.0,14.1444,14.1444,14.0847,14.1273,227938.0
2021-10-12 15:30:00,16.55,16.59,16.53,16.57,779509.0,14.1188,14.1529,14.1017,14.1359,779509.0
2021-10-13 09:30:00,16.53,16.53,16.24,16.25,424594.0,14.1017,14.1017,13.8543,13.8629,424594.0
2021-10-13 10:00:00,16.25,16.25,15.99,16.0,707305.0,13.8629,13.8629,13.6411,13.6496,707305.0
2021-10-13 10:30:00,16.0,16.28,15.99,16.28,752434.0,13.6496,13.8885,13.6411,13.8885,752434.0
2021-10-13 11:00:00,16.28,16.34,16.24,16.29,552071.0,13.8885,13.9396,13.8543,13.897,552071.0
2021-10-13 11:30:00,16.28,16.3,16.2,16.22,255972.0,13.8885,13.9055,13.8202,13.8373,255972.0
2021-10-13 12:00:00,16.23,16.23,16.13,16.18,446024.0,13.8458,13.8458,13.7605,13.8032,446024.0
2021-10-13 12:30:00,16.18,16.18,16.1,16.13,394672.0,13.8032,13.8032,13.7349,13.7605,394672.0
2021-10-13 13:00:00,16.13,16.16,16.08,16.12,222225.0,13.7605,13.7861,13.7178,13.752,222225.0
2021-10-13 13:30:00,16.12,16.16,16.1,16.12,156435.0,13.752,13.7861,13.7349,13.752,156435.0
2021-10-13 14:00:00,16.11,16.2,16.1,16.17,446147.0,13.7434,13.8202,13.7349,13.7946,446147.0
2021-10-13 14:30:00,16.17,16.18,16.13,16.16,283275.0,13.7946,13.8032,13.7605,13.7861,283275.0
2021-10-13 15:00:00,16.16,16.19,16.13,16.16,366641.0,13.7861,13.8117,13.7605,13.7861,366641.0
2021-10-13 15:30:00,16.16,16.25,16.14,16.25,955937.0,13.7861,13.8629,13.769,13.8629,955937.0
2021-10-14 09:30:00,16.47,16.56,16.3,16.55,810231.0,14.0506,14.1273,13.9055,14.1188,810231.0
2021-10-14 10:00:00,16.56,16.61,16.46,16.5,285699.0,14.1273,14.17,14.042,14.0761,285699.0
2021-10-14 10:30:00,16.5,16.52,16.42,16.48,125209.0,14.0761,14.0932,14.0079,14.0591,125209.0
2021-10-14 11:00:00,16.47,16.48,16.39,16.46,297233.0,14.0506,14.0591,13.9823,14.042,297233.0
2021-10-14 11:30:00,16.46,16.52,16.44,16.45,319184.0,14.042,14.0932,14.025,14.0335,319184.0
2021-10-14 12:00:00,16.45,16.51,16.44,16.5,211719.0,14.0335,14.0847,14.025,14.0761,211719.0
2021-10-14 12:30:00,16.5,16.51,16.46,16.48,148690.0,14.0761,14.0847,14.042,14.0591,148690.0
2021-10-14 13:00:00,16.48,16.5,16.45,16.48,160316.0,14.0591,14.0761,14.0335,14.0591,160316.0
2021-10-14 13:30:00,16.48,16.52,16.44,16.5,256065.0,14.0591,14.0932,14.025,14.0761,256065.0
2021-10-14 14:00:00,16.5,16.53,16.47,16.49,103945.0,14.0761,14.1017,14.0506,14.0676,103945.0
2021-10-14 14:30:00,16.5,16.51,16.47,16.5,122363.0,14.0761,14.0847,14.0506,14.0761,122363.0
2021-10-14 15:00:00,16.5,16.51,16.44,16.48,207402.0,14.0761,14.0847,14.025,14.0591,207402.0
2021-10-14 15:30:00,16.48,16.49,16.43,16.48,630451.0,14.0591,14.0676,14.0164,14.0591,630451.0
2021-10-15 09:30:00,16.73,16.88,16.71,16.81,546870.0,14.2724,14.4003,14.2553,14.3406,546870.0
2021-10-15 10:00:00,16.81,16.84,16.68,16.68,248949.0,14.3406,14.3662,14.2297,14.2297,248949.0
2021-10-15 10:30:00,16.68,16.77,16.67,16.73,267167.0,14.2297,14.3065,14.2212,14.2724,267167.0
2021-10-15 11:00:00,16.73,16.78,16.69,16.75,242934.0,14.2724,14.315,14.2382,14.2894,242934.0
2021-10-15 11:30:00,16.76,16.82,16.75,16.8,213907.0,14.298,14.3491,14.2894,14.3321,213907.0
2021-10-15 12:00:00,16.8,16.83,16.77,16.79,264834.0,14.3321,14.3577,14.3065,14.3235,264834.0
2021-10-15 12:30:00,16.79,16.83,16.77,16.8,145338.0,14.3235,14.3577,14.3065,14.3321,145338.0
2021-10-15 13:00:00,16.8,16.8,16.7,16.71,144100.0,14.3321,14.3321,14.2468,14.2553,144100.0
2021-10-15 13:30:00,16.71,16.78,16.71,16.77,103725.0,14.2553,14.315,14.2553,14.3065,103725.0
2021-10-15 14:00:00,16.77,16.8,16.74,16.8,140527.0,14.3065,14.3321,14.2809,14.3321,140527.0
2021-10-15 14:30:00,16.8,16.8,16.75,16.77,113161.0,14.3321,14.3321,14.2894,14.3065,113161.0
2021-10-15 15:00:00,16.77,16.78,16.72,16.78,309731.0,14.3065,14.315,14.2638,14.315,309731.0
2021-10-15 15:30:00,16.78,16.82,16.73,16.78,1423679.0,14.315,14.3491,14.2724,14.315,1423679.0
2021-10-18 09:30:00,16.56,16.93,16.56,16.84,544843.0,14.1273,14.443,14.1273,14.3662,544843.0
2021-10-18 10:00:00,16.84,16.94,16.82,16.94,750823.0,14.3662,14.4515,14.3491,14.4515,750823.0
2021-10-18 10:30:00,16.93,16.97,16.87,16.92,438575.0,14.443,14.4771,14.3918,14.4344,438575.0
2021-10-18 11:00:00,16.92,16.97,16.9,16.93,206921.0,14.4344,14.4771,14.4174,14.443,206921.0
2021-10-18 11:30:00,16.93,16.96,16.88,16.95,139531.0,14.443,14.4686,14.4003,14.46,139531.0
2021-10-18 12:00:00,16.95,16.96,16.9,16.91,61199.0,14.46,14.4686,14.4174,14.4259,61199.0
2021-10-18 12:30:00,16.91,16.91,16.82,16.84,143131.0,14.4259,14.4259,14.3491,14.3662,143131.0
2021-10-18 13:00:00,16.85,16.89,16.85,16.86,78861.0,14.3747,14.4089,14.3747,14.3833,78861.0
2021-10-18 13:30:00,16.86,16.88,16.83,16.84,126189.0,14.3833,14.4003,14.3577,14.3662,126189.0
2021-10-18 14:00:00,16.84,16.88,16.82,16.88,257701.0,14.3662,14.4003,14.3491,14.4003,257701.0
2021-10-18 14:30:00,16.88,16.88,16.84,16.87,208702.0,14.4003,14.4003,14.3662,14.3918,208702.0
2021-10-18 15:00:00,16.87,16.91,16.86,16.88,357796.0,14.3918,14.4259,14.3833,14.4003,357796.0
2021-10-18 15:30:00,16.88,16.92,16.84,16.89,717414.0,14.4003,14.4344,14.3662,14.4089,717414.0
2021-10-19 09:30:00,16.98,16.98,16.68,16.68,242097.0,14.4856,14.4856,14.2297,14.2297,242097.0
2021-10-19 10:00:00,16.69,16.75,16.6,16.63,188641.0,14.2382,14.2894,14.1615,14.187,188641.0
2021-10-19 10:30:00,16.63,16.66,16.59,16.64,220128.0,14.187,14.2126,14.1529,14.1956,220128.0
2021-10-19 11:00:00,16.64,16.73,16.64,16.68,167203.0,14.1956,14.2724,14.1956,14.2297,167203.0
2021-10-19 11:30:00,16.69,16.7,16.65,16.66,87859.0,14.2382,14.2468,14.2041,14.2126,87859.0
2021-10-19 12:00:00,16.66,16.67,16.62,16.64,94630.0,14.2126,14.2212,14.1785,14.1956,94630.0
2021-10-19 12:30:00,16.64,16.68,16.63,16.67,80796.0,14.1956,14.2297,14.187,14.2212,80796.0
2021-10-19 13:00:00,16.68,16.7,16.66,16.66,84297.0,14.2297,14.2468,14.2126,14.2126,84297.0
2021-10-19 13:30:00,16.67,16.68,16.64,16.64,84409.0,14.2212,14.2297,14.1956,14.1956,84409.0
2021-10-19 14:00:00,16.64,16.65,16.58,16.59,215720.0,14.1956,14.2041,14.1444,14.1529,215720.0
2021-10-19 14:30:00,16.59,16.64,16.57,16.64,112965.0,14.1529,14.1956,14.1359,14.1956,112965.0
2021-10-19 15:00:00,16.64,16.68,16.62,16.64,126281.0,14.1956,14.2297,14.1785,14.1956,126281.0
2021-10-19 15:30:00,16.64,16.65,16.56,16.58,564501.0,14.1956,14.2041,14.1273,14.1444,564501.0
2021-10-20 09:30:00,16.55,16.62,16.44,16.51,291453.0,14.1188,14.1785,14.025,14.0847,291453.0
2021-10-20 10:00:00,16.5,16.59,16.49,16.59,252008.0,14.0761,14.1529,14.0676,14.1529,252008.0
2021-10-20 10:30:00,16.59,16.71,16.58,16.66,147206.0,14.1529,14.2553,14.1444,14.2126,147206.0
2021-10-20 11:00:00,16.67,16.7,16.62,16.69,218703.0,14.2212,14.2468,14.1785,14.2382,218703.0
2021-10-20 11:30:00,16.7,16.73,16.66,16.72,346211.0,14.2468,14.2724,14.2126,14.2638,346211.0
2021-10-20 12:00:00,16.72,16.78,16.72,16.77,283782.0,14.2638,14.315,14.2638,14.3065,283782.0
2021-10-20 12:30:00,16.77,16.81,16.76,16.8,205937.0,14.3065,14.3406,14.298,14.3321,205937.0
2021-10-20 13:00:00,16.8,16.8,16.69,16.73,142582.0,14.3321,14.3321,14.2382,14.2724,142582.0
2021-10-20 13:30:00,16.73,16.76,16.69,16.69,148089.0,14.2724,14.298,14.2382,14.2382,148089.0
2021-10-20 14:00:00,16.69,16.72,16.63,16.64,424172.0,14.2382,14.2638,14.187,14.1956,424172.0
2021-10-20 14:30:00,16.64,16.66,16.63,16.66,218025.0,14.1956,14.2126,14.187,14.2126,218025.0
2021-10-20 15:00:00,16.65,16.66,16.62,16.64,327974.0,14.2041,14.2126,14.1785,14.1956,327974.0
2021-10-20 15:30:00,16.64,16.73,16.61,16.72,1009190.0,14.1956,14.2724,14.17,14.2638,1009190.0
2021-10-21 09:30:00,16.68,16.79,16.62,16.7,382661.0,14.2297,14.3235,14.1785,14.2468,382661.0
2021-10-21 10:00:00,16.7,16.74,16.66,16.71,231412.0,14.2468,14.2809,14.2126,14.2553,231412.0
2021-10-21 10:30:00,16.71,16.74,16.68,16.68,171245.0,14.2553,14.2809,14.2297,14.2297,171245.0
2021-10-21 11:00:00,16.69,16.7,16.6,16.62,201129.0,14.2382,14.2468,14.1615,14.1785,201129.0
2021-10-21 11:30:00,16.62,16.67,16.59,16.64,394594.0,14.1785,14.2212,14.1529,14.1956,394594.0
2021-10-21 12:00:00,16.65,16.69,16.64,16.66,137925.0,14.2041,14.2382,14.1956,14.2126,137925.0
2021-10-21 12:30:00,16.65,16.68,16.64,16.66,115597.0,14.2041,14.2297,14.1956,14.2126,115597.0
2021-10-21 13:00:00,16.66,16.71,16.65,16.71,152479.0,14.2126,14.2553,14.2041,14.2553,152479.0
2021-10-21 13:30:00,16.71,16.72,16.64,16.66,176731.0,14.2553,14.2638,14.1956,14.2126,176731.0
2021-10-21 14:00:00,16.66,16.67,16.63,16.64,128475.0,14.2126,14.2212,14.187,14.1956,128475.0
2021-10-21 14:30:00,16.65,16.67,16.63,16.64,378124.0,14.2041,14.2212,14.187,14.1956,378124.0
2021-10-21 15:00:00,16.64,16.71,16.63,16.69,609243.0,14.1956,14.2553,14.187,14.2382,609243.0
2021-10-21 15:30:00,16.69,16.77,16.69,16.77,1155654.0,14.2382,14.3065,14.2382,14.3065,1155654.0
2021-10-22 09:30:00,16.74,16.96,16.68,16.93,350391.0,14.2809,14.4686,14.2297,14.443,350391.0
2021-10-22 10:00:00,16.93,16.96,16.86,16.95,312663.0,14.443,14.4686,14.3833,14.46,312663.0
2021-10-22 10:30:00,16.95,17.0,16.91,16.91,460198.0,14.46,14.5027,14.4259,14.4259,460198.0
2021-10-22 11:00:00,16.91,16.97,16.86,16.89,173633.0,14.4259,14.4771,14.3833,14.4089,173633.0
2021-10-22 11:30:00,16.88,16.9,16.79,16.84,223942.0,14.4003,14.4174,14.3235,14.3662,223942.0
2021-10-22 12:00:00,16.84,16.89,16.82,16.84,517793.0,14.3662,14.4089,14.3491,14.3662,517793.0
2021-10-22 12:30:00,16.84,16.88,16.82,16.86,223216.0,14.3662,14.4003,14.3491,14.3833,223216.0
2021-10-22 13:00:00,16.86,16.88,16.84,16.86,167881.0,14.3833,14.4003,14.3662,14.3833,167881.0
2021-10-22 13:30:00,16.87,16.91,16.85,16.88,216120.0,14.3918,14.4259,14.3747,14.4003,216120.0
2021-10-22 14:00:00,16.89,16.93,16.87,16.91,272175.0,14.4089,14.443,14.3918,14.4259,272175.0
2021-10-22 14:30:00,16.91,16.94,16.88,16.91,273134.0,14.4259,14.4515,14.4003,14.4259,273134.0
2021-10-22 15:00:00,16.91,16.92,16.85,16.87,378551.0,14.4259,14.4344,14.3747,14.3918,378551.0
2021-10-22 15:30:00,16.88,16.9,16.83,16.89,1049855.0,14.4003,14.4174,14.3577,14.4089,1049855.0
2021-10-25 09:30:00,16.87,16.87,16.67,16.82,241494.0,14.3918,14.3918,14.2212,14.3491,241494.0
2021-10-25 10:00:00,16.82,16.99,16.81,16.97,271360.0,14.3491,14.4942,14.3406,14.4771,271360.0
2021-10-25 10:30:00,16.96,16.99,16.9,16.91,85417.0,14.4686,14.4942,14.4174,14.4259,85417.0
2021-10-25 11:00:00,16.91,16.91,16.86,16.89,124706.0,14.4259,14.4259,14.3833,14.4089,124706.0
2021-10-25 11:30:00,16.88,16.96,16.86,16.95,360925.0,14.4003,14.4686,14.3833,14.46,360925.0
2021-10-25 12:00:00,16.95,16.97,16.92,16.96,428448.0,14.46,14.4771,14.4344,14.4686,428448.0
2021-10-25 12:30:00,16.96,16.98,16.87,16.87,251835.0,14.4686,14.4856,14.3918,14.3918,251835.0
2021-10-25 13:00:00,16.86,16.91,16.85,16.87,232988.0,14.3833,14.4259,14.3747,14.3918,232988.0
2021-10-25 13:30:00,16.87,16.87,16.82,16.83,136365.0,14.3918,14.3918,14.3491,14.3577,136365.0
2021-10-25 14:00:00,16.83,16.86,16.8,16.82,108749.0,14.3577,14.3833,14.3321,14.3491,108749.0
2021-10-25 14:30:00,16.82,16.82,16.75,16.77,132042.0,14.3491,14.3491,14.2894,14.3065,132042.0
2021-10-25 15:00:00,16.78,16.8,16.76,16.78,109983.0,14.315,14.3321,14.298,14.315,109983.0
2021-10-25 15:30:00,16.78,16.83,16.74,16.83,604260.0,14.315,14.3577,14.2809,14.3577,604260.0
2021-10-26 09:30:00,16.91,17.07,16.89,17.03,325052.0,14.4259,14.5624,14.4089,14.5283,325052.0
2021-10-26 10:00:00,17.02,17.12,16.94,16.96,167066.0,14.5198,14.6051,14.4515,14.4686,167066.0
2021-10-26 10:30:00,16.96,16.98,16.93,16.96,206284.0,14.4686,14.4856,14.443,14.4686,206284.0
2021-10-26 11:00:00,16.96,16.97,16.91,16.94,187788.0,14.4686,14.4771,14.4259,14.4515,187788.0
2021-10-26 11:30:00,16.94,16.96,16.83,16.85,191503.0,14.4515,14.4686,14.3577,14.3747,191503.0
2021-10-26 12:00:00,16.85,16.89,16.83,16.87,176366.0,14.3747,14.4089,14.3577,14.3918,176366.0
2021-10-26 12:30:00,16.88,16.9,16.84,16.88,166531.0,14.4003,14.4174,14.3662,14.4003,166531.0
2021-10-26 13:00:00,16.88,16.9,16.85,16.88,177414.0,14.4003,14.4174,14.3747,14.4003,177414.0
2021-10-26 13:30:00,16.87,16.9,16.86,16.87,77042.0,14.3918,14.4174,14.3833,14.3918,77042.0
2021-10-26 14:00:00,16.87,16.94,16.86,16.92,189001.0,14.3918,14.4515,14.3833,14.4344,189001.0
2021-10-26 14:30:00,16.92,16.94,16.89,16.89,155635.0,14.4344,14.4515,14.4089,14.4089,155635.0
2021-10-26 15:00:00,16.89,16.9,16.8,16.87,293657.0,14.4089,14.4174,14.3321,14.3918,293657.0
2021-10-26 15:30:00,16.87,16.9,16.82,16.82,512046.0,14.3918,14.4174,14.3491,14.3491,512046.0
2021-10-27 09:30:00,16.82,16.82,16.65,16.73,289957.0,14.3491,14.3491,14.2041,14.2724,289957.0
2021-10-27 10:00:00,16.72,16.91,16.71,16.79,307669.0,14.2638,14.4259,14.2553,14.3235,307669.0
2021-10-27 10:30:00,16.79,16.84,16.77,16.84,162769.0,14.3235,14.3662,14.3065,14.3662,162769.0
2021-10-27 11:00:00,16.84,16.94,16.83,16.91,316455.0,14.3662,14.4515,14.3577,14.4259,316455.0
2021-10-27 11:30:00,16.91,16.95,16.88,16.94,208512.0,14.4259,14.46,14.4003,14.4515,208512.0
2021-10-27 12:00:00,16.95,16.95,16.9,16.91,139156.0,14.46,14.46,14.4174,14.4259,139156.0
2021-10-27 12:30:00,16.9,16.9,16.84,16.87,112232.0,14.4174,14.4174,14.3662,14.3918,112232.0
2021-10-27 13:00:00,16.87,16.92,16.86,16.88,123872.0,14.3918,14.4344,14.3833,14.4003,123872.0
2021-10-27 13:30:00,16.87,16.89,16.84,16.89,130213.0,14.3918,14.4089,14.3662,14.4089,130213.0
2021-10-27 14:00:00,16.89,16.91,16.88,16.89,139854.0,14.4089,14.4259,14.4003,14.4089,139854.0
2021-10-27 14:30:00,16.89,16.9,16.81,16.81,160459.0,14.4089,14.4174,14.3406,14.3406,160459.0
2021-10-27 15:00:00,16.81,16.82,16.75,16.77,258923.0,14.3406,14.3491,14.2894,14.3065,258923.0
2021-10-27 15:30:00,16.76,16.79,16.72,16.75,606776.0,14.298,14.3235,14.2638,14.2894,606776.0
2021-10-28 09:30:00,16.72,16.83,16.56,16.67,631323.0,14.2638,14.3577,14.1273,14.2212,631323.0
2021-10-28 10:00:00,16.67,16.73,16.55,16.69,273747.0,14.2212,14.2724,14.1188,14.2382,273747.0
2021-10-28 10:30:00,16.69,16.71,16.65,16.7,184089.0,14.2382,14.2553,14.2041,14.2468,184089.0
2021-10-28 11:00:00,16.71,16.73,16.64,16.66,175417.0,14.2553,14.2724,14.1956,14.2126,175417.0
2021-10-28 11:30:00,16.65,16.72,16.63,16.65,134496.0,14.2041,14.2638,14.187,14.2041,134496.0
2021-10-28 12:00:00,16.66,16.72,16.64,16.71,120763.0,14.2126,14.2638,14.1956,14.2553,120763.0
2021-10-28 12:30:00,16.71,16.78,16.69,16.76,162835.0,14.2553,14.315,14.2382,14.298,162835.0
2021-10-28 13:00:00,16.76,16.81,16.75,16.8,175589.0,14.298,14.3406,14.2894,14.3321,175589.0
2021-10-28 13:30:00,16.8,16.84,16.79,16.8,134199.0,14.3321,14.3662,14.3235,14.3321,134199.0
2021-10-28 14:00:00,16.8,16.9,16.8,16.89,211475.0,14.3321,14.4174,14.3321,14.4089,211475.0
2021-10-28 14:30:00,16.89,16.91,16.85,16.87,364982.0,14.4089,14.4259,14.3747,14.3918,364982.0
2021-10-28 15:00:00,16.87,16.87,16.76,16.78,259383.0,14.3918,14.3918,14.298,14.315,259383.0
2021-10-28 15:30:00,16.77,16.88,16.74,16.87,944066.0,14.3065,14.4003,14.2809,14.3918,944066.0
2021-10-29 09:30:00,16.81,17.02,16.79,16.95,463292.0,14.3406,14.5198,14.3235,14.46,463292.0
2021-10-29 10:00:00,16.94,16.97,16.87,16.95,536087.0,14.4515,14.4771,14.3918,14.46,536087.0
2021-10-29 10:30:00,16.95,17.01,16.9,16.98,347463.0,14.46,14.5112,14.4174,14.4856,347463.0
2021-10-29 11:00:00,16.97,17.02,16.95,17.0,279929.0,14.4771,14.5198,14.46,14.5027,279929.0
2021-10-29 11:30:00,17.0,17.05,16.99,17.03,214145.0,14.5027,14.5454,14.4942,14.5283,214145.0
2021-10-29 12:00:00,17.03,17.03,16.94,16.98,303778.0,14.5283,14.5283,14.4515,14.4856,303778.0
2021-10-29 12:30:00,16.98,17.0,16.9,16.96,402642.0,14.4856,14.5027,14.4174,14.4686,402642.0
2021-10-29 13:00:00,16.96,17.01,16.93,16.96,285380.0,14.4686,14.5112,14.443,14.4686,285380.0
2021-10-29 13:30:00,16.97,16.99,16.9,16.95,493040.0,14.4771,14.4942,14.4174,14.46,493040.0
2021-10-29 14:00:00,16.95,16.95,16.86,16.88,300210.0,14.46,14.46,14.3833,14.4003,300210.0
2021-10-29 14:30:00,16.88,16.91,16.83,16.88,332728.0,14.4003,14.4259,14.3577,14.4003,332728.0
2021-10-29 15:00:00,16.88,16.88,16.79,16.87,348734.0,14.4003,14.4003,14.3235,14.3918,348734.0
2021-10-29 15:30:00,16.87,16.96,16.78,16.83,2012795.0,14.3918,14.4686,14.315,14.3577,2012795.0
2021-11-01 09:30:00,16.81,17.18,16.7,17.11,583454.0,14.3406,14.6563,14.2468,14.5965,583454.0
2021-11-01 10:00:00,17.11,17.15,17.0,17.12,326305.0,14.5965,14.6307,14.5027,14.6051,326305.0
2021-11-01 10:30:00,17.13,17.13,17.04,17.04,219924.0,14.6136,14.6136,14.5368,14.5368,219924.0
2021-11-01 11:00:00,17.04,17.14,17.03,17.14,268246.0,14.5368,14.6221,14.5283,14.6221,268246.0
2021-11-01 11:30:00,17.14,17.18,17.08,17.12,229216.0,14.6221,14.6563,14.5709,14.6051,229216.0
2021-11-01 12:00:00,17.12,17.18,17.11,17.18,172910.0,14.6051,14.6563,14.5965,14.6563,172910.0
2021-11-01 12:30:00,17.18,17.23,17.17,17.23,230036.0,14.6563,14.6989,14.6477,14.6989,230036.0
2021-11-01 13:00:00,17.23,17.25,17.19,17.25,139775.0,14.6989,14.716,14.6648,14.716,139775.0
2021-11-01 13:30:00,17.25,17.26,17.18,17.19,200254.0,14.716,14.7245,14.6563,14.6648,200254.0
2021-11-01 14:00:00,17.19,17.2,17.15,17.16,398783.0,14.6648,14.6733,14.6307,14.6392,398783.0
2021-11-01 14:30:00,17.17,17.22,17.16,17.18,259734.0,14.6477,14.6904,14.6392,14.6563,259734.0
2021-11-01 15:00:00,17.18,17.26,17.17,17.23,418742.0,14.6563,14.7245,14.6477,14.6989,418742.0
2021-11-01 15:30:00,17.23,17.29,17.19,17.24,869832.0,14.6989,14.7501,14.6648,14.7074,869832.0
2021-11-02 09:30:00,17.21,17.26,17.09,17.21,325045.0,14.6818,14.7245,14.5795,14.6818,325045.0
2021-11-02 10:00:00,17.2,17.33,17.15,17.26,584037.0,14.6733,14.7842,14.6307,14.7245,584037.0
2021-11-02 10:30:00,17.26,17.28,17.21,17.28,400235.0,14.7245,14.7416,14.6818,14.7416,400235.0
2021-11-02 11:00:00,17.28,17.37,17.27,17.36,677455.0,14.7416,14.8183,14.733,14.8098,677455.0
2021-11-02 11:30:00,17.35,17.35,17.26,17.32,548216.0,14.8013,14.8013,14.7245,14.7757,548216.0
2021-11-02 12:00:00,17.31,17.35,17.27,17.34,299316.0,14.7672,14.8013,14.733,14.7927,299316.0
2021-11-02 12:30:00,17.34,17.41,17.33,17.39,297735.0,14.7927,14.8525,14.7842,14.8354,297735.0
2021-11-02 13:00:00,17.39,17.41,17.33,17.36,253198.0,14.8354,14.8525,14.7842,14.8098,253198.0
2021-11-02 13:30:00,17.37,17.39,17.34,17.35,256640.0,14.8183,14.8354,14.7927,14.8013,256640.0
2021-11-02 14:00:00,17.35,17.38,17.34,17.37,214421.0,14.8013,14.8269,14.7927,14.8183,214421.0
2021-11-02 14:30:00,17.36,17.39,17.31,17.33,477197.0,14.8098,14.8354,14.7672,14.7842,477197.0
2021-11-02 15:00:00,17.32,17.33,17.24,17.29,393464.0,14.7757,14.7842,14.7074,14.7501,393464.0
2021-11-02 15:30:00,17.29,17.37,17.25,17.37,821760.0,14.7501,14.8183,14.716,14.8183,821760.0
2021-11-03 09:30:00,17.34,17.74,17.26,17.73,551562.0,14.7927,15.134,14.7245,15.1255,551562.0
2021-11-03 10:00:00,17.74,17.82,17.71,17.77,345270.0,15.134,15.2022,15.1084,15.1596,345270.0
2021-11-03 10:30:00,17.77,17.92,17.74,17.86,295652.0,15.1596,15.2875,15.134,15.2364,295652.0
2021-11-03 11:00:00,17.86,17.92,17.8,17.89,277583.0,15.2364,15.2875,15.1852,15.262,277583.0
2021-11-03 11:30:00,17.89,17.91,17.82,17.89,273195.0,15.262,15.279,15.2022,15.262,273195.0
2021-11-03 12:00:00,17.89,17.9,17.8,17.8,142856.0,15.262,15.2705,15.1852,15.1852,142856.0
2021-11-03 12:30:00,17.81,17.82,17.72,17.75,134175.0,15.1937,15.2022,15.1169,15.1425,134175.0
2021-11-03 13:00:00,17.75,17.81,17.74,17.79,427350.0,15.1425,15.1937,15.134,15.1766,427350.0
2021-11-03 13:30:00,17.8,17.8,17.72,17.72,141469.0,15.1852,15.1852,15.1169,15.1169,141469.0
2021-11-03 14:00:00,17.73,17.93,17.72,17.89,458194.0,15.1255,15.2961,15.1169,15.262,458194.0
2021-11-03 14:30:00,17.89,17.98,17.88,17.93,368984.0,15.262,15.3387,15.2534,15.2961,368984.0
2021-11-03 15:00:00,17.93,17.93,17.83,17.86,422388.0,15.2961,15.2961,15.2108,15.2364,422388.0
2021-11-03 15:30:00,17.86,17.87,17.79,17.81,1249605.0,15.2364,15.2449,15.1766,15.1937,1249605.0
2021-11-04 09:30:00,17.49,18.44,17.49,18.07,1316494.0,14.9207,15.7312,14.9207,15.4155,1316494.0
2021-11-04 10:00:00,18.08,18.29,18.07,18.21,474093.0,15.424,15.6032,15.4155,15.5349,474093.0
2021-11-04 10:30:00,18.2,18.27,18.14,18.16,725113.0,15.5264,15.5861,15.4752,15.4923,725113.0
2021-11-04 11:00:00,18.15,18.19,18.0,18.03,774000.0,15.4838,15.5179,15.3558,15.3814,774000.0
2021-11-04 11:30:00,18.02,18.12,17.96,18.1,548660.0,15.3729,15.4582,15.3217,15.4411,548660.0
2021-11-04 12:00:00,18.1,18.12,18.03,18.05,272253.0,15.4411,15.4582,15.3814,15.3985,272253.0
2021-11-04 12:30:00,18.06,18.06,17.95,17.96,210757.0,15.407,15.407,15.3131,15.3217,210757.0
2021-11-04 13:00:00,17.96,17.99,17.91,17.98,271344.0,15.3217,15.3473,15.279,15.3387,271344.0
2021-11-04 13:30:00,17.97,18.08,17.92,18.07,312408.0,15.3302,15.424,15.2875,15.4155,312408.0
2021-11-04 14:00:00,18.07,18.08,17.92,17.99,488056.0,15.4155,15.424,15.2875,15.3473,488056.0
2021-11-04 14:30:00,18.0,18.05,17.95,18.0,287559.0,15.3558,15.3985,15.3131,15.3558,287559.0
2021-11-04 15:00:00,18.0,18.05,17.96,18.0,410133.0,15.3558,15.3985,15.3217,15.3558,410133.0
2021-11-04 15:30:00,18.0,18.03,17.89,17.92,951085.0,15.3558,15.3814,15.262,15.2875,951085.0
2021-11-05 09:30:00,18.53,19.02,18.51,18.64,1019112.0,15.8079,16.226,15.7909,15.9018,1019112.0
2021-11-05 10:00:00,18.64,18.72,18.38,18.41,663458.0,15.9018,15.97,15.68,15.7056,663458.0
2021-11-05 10:30:00,18.4,18.61,18.37,18.59,594728.0,15.697,15.8762,15.6714,15.8591,594728.0
2021-11-05 11:00:00,18.58,18.65,18.5,18.51,474308.0,15.8506,15.9103,15.7823,15.7909,474308.0
2021-11-05 11:30:00,18.51,18.6,18.46,18.59,266699.0,15.7909,15.8677,15.7482,15.8591,266699.0
2021-11-05 12:00:00,18.58,18.6,18.47,18.48,311697.0,15.8506,15.8677,15.7568,15.7653,311697.0
2021-11-05 12:30:00,18.48,18.52,18.47,18.5,217579.0,15.7653,15.7994,15.7568,15.7823,217579.0
2021-11-05 13:00:00,18.5,18.52,18.35,18.36,217597.0,15.7823,15.7994,15.6544,15.6629,217597.0
2021-11-05 13:30:00,18.35,18.4,18.31,18.36,279741.0,15.6544,15.697,15.6203,15.6629,279741.0
2021-11-05 14:00:00,18.36,18.4,18.34,18.35,238305.0,15.6629,15.697,15.6458,15.6544,238305.0
2021-11-05 14:30:00,18.35,18.37,18.32,18.34,184001.0,15.6544,15.6714,15.6288,15.6458,184001.0
2021-11-05 15:00:00,18.34,18.37,18.29,18.32,632326.0,15.6458,15.6714,15.6032,15.6288,632326.0
2021-11-05 15:30:00,18.32,18.38,18.27,18.37,1401602.0,15.6288,15.68,15.5861,15.6714,1401602.0
2021-11-08 09:30:00,18.4,18.66,18.35,18.48,570591.0,15.697,15.9188,15.6544,15.7653,570591.0
2021-11-08 10:00:00,18.49,18.62,18.44,18.5,628517.0,15.7738,15.8847,15.7312,15.7823,628517.0
2021-11-08 10:30:00,18.5,18.54,18.44,18.53,513195.0,15.7823,15.8165,15.7312,15.8079,513195.0
2021-11-08 11:00:00,18.52,18.58,18.47,18.53,316420.0,15.7994,15.8506,15.7568,15.8079,316420.0
2021-11-08 11:30:00,18.53,18.53,18.43,18.44,281654.0,15.8079,15.8079,15.7226,15.7312,281654.0
2021-11-08 12:00:00,18.45,18.46,18.35,18.42,259141.0,15.7397,15.7482,15.6544,15.7141,259141.0
2021-11-08 12:30:00,18.41,18.44,18.33,18.38,273683.0,15.7056,15.7312,15.6373,15.68,273683.0
2021-11-08 13:00:00,18.37,18.4,18.32,18.39,290161.0,15.6714,15.697,15.6288,15.6885,290161.0
2021-11-08 13:30:00,18.38,18.42,18.35,18.38,294179.0,15.68,15.7141,15.6544,15.68,294179.0
2021-11-08 14:00:00,18.38,18.39,18.28,18.32,226336.0,15.68,15.6885,15.5947,15.6288,226336.0
2021-11-08 14:30:00,18.32,18.38,18.31,18.36,279675.0,15.6288,15.68,15.6203,15.6629,279675.0
2021-11-08 15:00:00,18.36,18.4,18.35,18.36,288165.0,15.6629,15.697,15.6544,15.6629,288165.0
2021-11-08 15:30:00,18.36,18.41,18.32,18.4,1162309.0,15.6629,15.7056,15.6288,15.697,1162309.0
2021-11-09 09:30:00,18.3,18.4,18.23,18.3,467951.0,15.6117,15.697,15.552,15.6117,467951.0
2021-11-09 10:00:00,18.3,18.39,18.21,18.37,392138.0,15.6117,15.6885,15.5349,15.6714,392138.0
2021-11-09 10:30:00,18.37,18.42,18.29,18.31,256575.0,15.6714,15.7141,15.6032,15.6203,256575.0
2021-11-09 11:00:00,18.3,18.41,18.3,18.35,189620.0,15.6117,15.7056,15.6117,15.6544,189620.0
2021-11-09 11:30:00,18.34,18.36,18.23,18.25,168697.0,15.6458,15.6629,15.552,15.5691,168697.0
2021-11-09 12:00:00,18.25,18.31,18.23,18.28,161147.0,15.5691,15.6203,15.552,15.5947,161147.0
2021-11-09 12:30:00,18.27,18.34,18.26,18.29,170150.0,15.5861,15.6458,15.5776,15.6032,170150.0
2021-11-09 13:00:00,18.3,18.3,18.19,18.22,172078.0,15.6117,15.6117,15.5179,15.5435,172078.0
2021-11-09 13:30:00,18.23,18.24,18.16,18.2,306737.0,15.552,15.5605,15.4923,15.5264,306737.0
2021-11-09 14:00:00,18.19,18.22,18.16,18.21,194226.0,15.5179,15.5435,15.4923,15.5349,194226.0
2021-11-09 14:30:00,18.21,18.27,18.2,18.25,413560.0,15.5349,15.5861,15.5264,15.5691,413560.0
2021-11-09 15:00:00,18.25,18.26,18.21,18.21,235683.0,15.5691,15.5776,15.5349,15.5349,235683.0
2021-11-09 15:30:00,18.21,18.35,18.2,18.33,1065471.0,15.5349,15.6544,15.5264,15.6373,1065471.0
2021-11-10 09:30:00,18.22,18.37,18.17,18.27,473517.0,15.5435,15.6714,15.5008,15.5861,473517.0
2021-11-10 10:00:00,18.27,18.32,18.17,18.18,382802.0,15.5861,15.6288,15.5008,15.5094,382802.0
2021-11-10 10:30:00,18.17,18.22,18.13,18.13,221511.0,15.5008,15.5435,15.4667,15.4667,221511.0
2021-11-10 11:00:00,18.13,18.19,18.1,18.12,198343.0,15.4667,15.5179,15.4411,15.4582,198343.0
2021-11-10 11:30:00,18.11,18.28,18.1,18.25,422012.0,15.4496,15.5947,15.4411,15.5691,422012.0
2021-11-10 12:00:00,18.24,18.27,18.16,18.16,160015.0,15.5605,15.5861,15.4923,15.4923,160015.0
2021-11-10 12:30:00,18.16,18.19,18.1,18.13,135866.0,15.4923,15.5179,15.4411,15.4667,135866.0
2021-11-10 13:00:00,18.13,18.21,18.12,18.14,217925.0,15.4667,15.5349,15.4582,15.4752,217925.0
2021-11-10 13:30:00,18.14,18.16,18.07,18.12,186951.0,15.4752,15.4923,15.4155,15.4582,186951.0
2021-11-10 14:00:00,18.11,18.12,18.03,18.04,216855.0,15.4496,15.4582,15.3814,15.3899,216855.0
2021-11-10 14:30:00,18.04,18.09,18.01,18.07,175719.0,15.3899,15.4326,15.3643,15.4155,175719.0
2021-11-10 15:00:00,18.07,18.16,18.06,18.11,251738.0,15.4155,15.4923,15.407,15.4496,251738.0
2021-11-10 15:30:00,18.11,18.13,18.01,18.03,1266740.0,15.4496,15.4667,15.3643,15.3814,1266740.0
2021-11-11 09:30:00,18.03,18.03,17.82,17.95,229505.0,15.3814,15.3814,15.2022,15.3131,229505.0
2021-11-11 10:00:00,17.95,18.02,17.89,17.91,177807.0,15.3131,15.3729,15.262,15.279,177807.0
2021-11-11 10:30:00,17.91,17.94,17.84,17.85,218927.0,15.279,15.3046,15.2193,15.2278,218927.0
2021-11-11 11:00:00,17.84,17.86,17.79,17.84,122967.0,15.2193,15.2364,15.1766,15.2193,122967.0
2021-11-11 11:30:00,17.84,17.89,17.79,17.8,101719.0,15.2193,15.262,15.1766,15.1852,101719.0
2021-11-11 12:00:00,17.8,17.82,17.77,17.8,131541.0,15.1852,15.2022,15.1596,15.1852,131541.0
2021-11-11 12:30:00,17.8,17.83,17.76,17.77,126304.0,15.1852,15.2108,15.1511,15.1596,126304.0
2021-11-11 13:00:00,17.77,17.77,17.67,17.69,201508.0,15.1596,15.1596,15.0743,15.0913,201508.0
2021-11-11 13:30:00,17.69,17.73,17.66,17.66,226761.0,15.0913,15.1255,15.0657,15.0657,226761.0
2021-11-11 14:00:00,17.66,17.69,17.65,17.69,222838.0,15.0657,15.0913,15.0572,15.0913,222838.0
2021-11-11 14:30:00,17.69,17.76,17.68,17.73,208384.0,15.0913,15.1511,15.0828,15.1255,208384.0
2021-11-11 15:00:00,17.73,17.82,17.72,17.82,490556.0,15.1255,15.2022,15.1169,15.2022,490556.0
2021-11-11 15:30:00,17.82,17.87,17.79,17.81,1305972.0,15.2022,15.2449,15.1766,15.1937,1305972.0
2021-11-12 09:30:00,17.91,18.01,17.76,17.97,444432.0,15.279,15.3643,15.1511,15.3302,444432.0
2021-11-12 10:00:00,17.96,17.99,17.81,17.85,858766.0,15.3217,15.3473,15.1937,15.2278,858766.0
2021-11-12 10:30:00,17.84,17.93,17.82,17.88,238024.0,15.2193,15.2961,15.2022,15.2534,238024.0
2021-11-12 11:00:00,17.88,17.91,17.81,17.82,866008.0,15.2534,15.279,15.1937,15.2022,866008.0
2021-11-12 11:30:00,17.82,17.87,17.8,17.85,426263.0,15.2022,15.2449,15.1852,15.2278,426263.0
2021-11-12 12:00:00,17.85,17.92,17.81,17.83,1320671.0,15.2278,15.2875,15.1937,15.2108,1320671.0
2021-11-12 12:30:00,17.82,17.85,17.78,17.8,155464.0,15.2022,15.2278,15.1681,15.1852,155464.0
2021-11-12 13:00:00,17.8,17.85,17.77,17.83,662011.0,15.1852,15.2278,15.1596,15.2108,662011.0
2021-11-12 13:30:00,17.84,17.89,17.81,17.87,537783.0,15.2193,15.262,15.1937,15.2449,537783.0
2021-11-12 14:00:00,17.88,17.9,17.8,17.82,1317740.0,15.2534,15.2705,15.1852,15.2022,1317740.0
2021-11-12 14:30:00,17.82,17.84,17.79,17.82,263287.0,15.2022,15.2193,15.1766,15.2022,263287.0
2021-11-12 15:00:00,17.82,17.86,17.77,17.86,543707.0,15.2022,15.2364,15.1596,15.2364,543707.0
2021-11-12 15:30:00,17.85,17.92,17.8,17.88,1879747.0,15.2278,15.2875,15.1852,15.2534,1879747.0
2021-11-15 09:30:00,17.92,18.01,17.84,17.99,672124.0,15.2875,15.3643,15.2193,15.3473,672124.0
2021-11-15 10:00:00,17.99,17.99,17.88,17.91,527239.0,15.3473,15.3473,15.2534,15.279,527239.0
2021-11-15 10:30:00,17.9,17.91,17.84,17.9,384204.0,15.2705,15.279,15.2193,15.2705,384204.0
2021-11-15 11:00:00,17.9,17.93,17.85,17.88,360823.0,15.2705,15.2961,15.2278,15.2534,360823.0
2021-11-15 11:30:00,17.88,17.9,17.84,17.87,1258426.0,15.2534,15.2705,15.2193,15.2449,1258426.0
2021-11-15 12:00:00,17.86,17.89,17.83,17.86,209549.0,15.2364,15.262,15.2108,15.2364,209549.0
2021-11-15 12:30:00,17.86,17.89,17.83,17.87,427094.0,15.2364,15.262,15.2108,15.2449,427094.0
2021-11-15 13:00:00,17.88,17.91,17.84,17.87,242829.0,15.2534,15.279,15.2193,15.2449,242829.0
2021-11-15 13:30:00,17.86,17.87,17.81,17.86,361938.0,15.2364,15.2449,15.1937,15.2364,361938.0
2021-11-15 14:00:00,17.86,17.91,17.84,17.91,1227783.0,15.2364,15.279,15.2193,15.279,1227783.0
2021-11-15 14:30:00,17.91,17.94,17.88,17.89,237797.0,15.279,15.3046,15.2534,15.262,237797.0
2021-11-15 15:00:00,17.89,17.91,17.83,17.86,439690.0,15.262,15.279,15.2108,15.2364,439690.0
2021-11-15 15:30:00,17.85,17.94,17.83,17.93,1288077.0,15.2278,15.3046,15.2108,15.2961,1288077.0
2021-11-16 09:30:00,17.89,17.98,17.75,17.81,1076030.0,15.262,15.3387,15.1425,15.1937,1076030.0
2021-11-16 10:00:00,17.8,17.85,17.77,17.79,893361.0,15.1852,15.2278,15.1596,15.1766,893361.0
2021-11-16 10:30:00,17.8,17.81,17.56,17.57,675880.0,15.1852,15.1937,14.9804,14.989,675880.0
2021-11-16 11:00:00,17.57,17.62,17.48,17.53,699222.0,14.989,15.0316,14.9122,14.9548,699222.0
2021-11-16 11:30:00,17.53,17.62,17.5,17.58,1621991.0,14.9548,15.0316,14.9292,14.9975,1621991.0
2021-11-16 12:00:00,17.58,17.64,17.53,17.56,312605.0,14.9975,15.0487,14.9548,14.9804,312605.0
2021-11-16 12:30:00,17.55,17.59,17.51,17.52,246355.0,14.9719,15.006,14.9378,14.9463,246355.0
2021-11-16 13:00:00,17.52,17.56,17.51,17.52,248023.0,14.9463,14.9804,14.9378,14.9463,248023.0
2021-11-16 13:30:00,17.51,17.54,17.34,17.35,468088.0,14.9378,14.9634,14.7927,14.8013,468088.0
2021-11-16 14:00:00,17.35,17.45,17.34,17.41,1023559.0,14.8013,14.8866,14.7927,14.8525,1023559.0
2021-11-16 14:30:00,17.41,17.5,17.41,17.43,363173.0,14.8525,14.9292,14.8525,14.8695,363173.0
2021-11-16 15:00:00,17.42,17.49,17.41,17.45,404447.0,14.861,14.9207,14.8525,14.8866,404447.0
2021-11-16 15:30:00,17.45,17.5,17.41,17.42,2026739.0,14.8866,14.9292,14.8525,14.861,2026739.0
2021-11-17 09:30:00,17.31,17.36,17.19,17.2,515007.0,14.7672,14.8098,14.6648,14.6733,515007.0
2021-11-17 10:00:00,17.2,17.31,17.14,17.28,750377.0,14.6733,14.7672,14.6221,14.7416,750377.0
2021-11-17 10:30:00,17.28,17.31,17.1,17.12,371985.0,14.7416,14.7672,14.588,14.6051,371985.0
2021-11-17 11:00:00,17.12,17.18,17.1,17.12,581550.0,14.6051,14.6563,14.588,14.6051,581550.0
2021-11-17 11:30:00,17.11,17.21,17.11,17.18,319570.0,14.5965,14.6818,14.5965,14.6563,319570.0
2021-11-17 12:00:00,17.18,17.2,17.08,17.08,257274.0,14.6563,14.6733,14.5709,14.5709,257274.0
2021-11-17 12:30:00,17.08,17.15,17.07,17.11,328225.0,14.5709,14.6307,14.5624,14.5965,328225.0
2021-11-17 13:00:00,17.11,17.18,17.1,17.16,237316.0,14.5965,14.6563,14.588,14.6392,237316.0
2021-11-17 13:30:00,17.16,17.26,17.15,17.26,390313.0,14.6392,14.7245,14.6307,14.7245,390313.0
2021-11-17 14:00:00,17.26,17.28,17.18,17.24,286782.0,14.7245,14.7416,14.6563,14.7074,286782.0
2021-11-17 14:30:00,17.25,17.33,17.24,17.28,245349.0,14.716,14.7842,14.7074,14.7416,245349.0
2021-11-17 15:00:00,17.28,17.35,17.27,17.34,219138.0,14.7416,14.8013,14.733,14.7927,219138.0
2021-11-17 15:30:00,17.33,17.41,17.3,17.37,1045993.0,14.7842,14.8525,14.7586,14.8183,1045993.0
2021-11-18 09:30:00,17.47,17.48,17.25,17.28,309317.0,14.9037,14.9122,14.716,14.7416,309317.0
2021-11-18 10:00:00,17.28,17.32,17.2,17.25,273677.0,14.7416,14.7757,14.6733,14.716,273677.0
2021-11-18 10:30:00,17.25,17.29,17.24,17.27,177094.0,14.716,14.7501,14.7074,14.733,177094.0
2021-11-18 11:00:00,17.27,17.34,17.25,17.33,246057.0,14.733,14.7927,14.716,14.7842,246057.0
2021-11-18 11:30:00,17.32,17.35,17.28,17.35,314151.0,14.7757,14.8013,14.7416,14.8013,314151.0
2021-11-18 12:00:00,17.35,17.35,17.3,17.33,276664.0,14.8013,14.8013,14.7586,14.7842,276664.0
2021-11-18 12:30:00,17.34,17.35,17.3,17.32,241563.0,14.7927,14.8013,14.7586,14.7757,241563.0
2021-11-18 13:00:00,17.31,17.34,17.28,17.29,248865.0,14.7672,14.7927,14.7416,14.7501,248865.0
2021-11-18 13:30:00,17.3,17.31,17.28,17.3,193753.0,14.7586,14.7672,14.7416,14.7586,193753.0
2021-11-18 14:00:00,17.3,17.31,17.29,17.31,364165.0,14.7586,14.7672,14.7501,14.7672,364165.0
2021-11-18 14:30:00,17.3,17.36,17.3,17.35,197078.0,14.7586,14.8098,14.7586,14.8013,197078.0
2021-11-18 15:00:00,17.36,17.36,17.29,17.3,178470.0,14.8098,14.8098,14.7501,14.7586,178470.0
2021-11-18 15:30:00,17.3,17.33,17.27,17.32,1084106.0,14.7586,14.7842,14.733,14.7757,1084106.0
2021-11-19 09:30:00,17.07,17.07,16.72,16.86,754882.0,14.5624,14.5624,14.2638,14.3833,754882.0
2021-11-19 10:00:00,16.85,17.06,16.78,17.02,848807.0,14.3747,14.5539,14.315,14.5198,848807.0
2021-11-19 10:30:00,17.02,17.24,16.99,17.14,1409926.0,14.5198,14.7074,14.4942,14.6221,1409926.0
2021-11-19 11:00:00,17.14,17.26,17.12,17.21,512269.0,14.6221,14.7245,14.6051,14.6818,512269.0
2021-11-19 11:30:00,17.21,17.21,17.1,17.11,270285.0,14.6818,14.6818,14.588,14.5965,270285.0
2021-11-19 12:00:00,17.12,17.15,17.09,17.11,148508.0,14.6051,14.6307,14.5795,14.5965,148508.0
2021-11-19 12:30:00,17.11,17.15,17.1,17.1,169251.0,14.5965,14.6307,14.588,14.588,169251.0
2021-11-19 13:00:00,17.11,17.11,17.05,17.05,155489.0,14.5965,14.5965,14.5454,14.5454,155489.0
2021-11-19 13:30:00,17.05,17.11,17.03,17.1,240544.0,14.5454,14.5965,14.5283,14.588,240544.0
2021-11-19 14:00:00,17.1,17.13,17.08,17.1,353024.0,14.588,14.6136,14.5709,14.588,353024.0
2021-11-19 14:30:00,17.1,17.12,17.08,17.1,302806.0,14.588,14.6051,14.5709,14.588,302806.0
2021-11-19 15:00:00,17.1,17.1,17.02,17.05,458581.0,14.588,14.588,14.5198,14.5454,458581.0
2021-11-19 15:30:00,17.05,17.08,17.0,17.07,1492215.0,14.5454,14.5709,14.5027,14.5624,1492215.0
2021-11-22 09:30:00,17.24,17.25,17.01,17.08,327184.0,14.7074,14.716,14.5112,14.5709,327184.0
2021-11-22 10:00:00,17.08,17.18,17.08,17.09,234859.0,14.5709,14.6563,14.5709,14.5795,234859.0
2021-11-22 10:30:00,17.09,17.14,17.07,17.08,582998.0,14.5795,14.6221,14.5624,14.5709,582998.0
2021-11-22 11:00:00,17.09,17.2,17.07,17.16,132035.0,14.5795,14.6733,14.5624,14.6392,132035.0
2021-11-22 11:30:00,17.16,17.16,16.98,17.01,413949.0,14.6392,14.6392,14.4856,14.5112,413949.0
2021-11-22 12:00:00,17.01,17.09,17.0,17.08,654946.0,14.5112,14.5795,14.5027,14.5709,654946.0
2021-11-22 12:30:00,17.09,17.12,17.04,17.1,277490.0,14.5795,14.6051,14.5368,14.588,277490.0
2021-11-22 13:00:00,17.1,17.14,17.08,17.08,117189.0,14.588,14.6221,14.5709,14.5709,117189.0
2021-11-22 13:30:00,17.09,17.15,17.08,17.13,141349.0,14.5795,14.6307,14.5709,14.6136,141349.0
2021-11-22 14:00:00,17.13,17.17,17.12,17.16,145987.0,14.6136,14.6477,14.6051,14.6392,145987.0
2021-11-22 14:30:00,17.16,17.16,17.13,17.16,192547.0,14.6392,14.6392,14.6136,14.6392,192547.0
2021-11-22 15:00:00,17.16,17.21,17.14,17.16,211617.0,14.6392,14.6818,14.6221,14.6392,211617.0
2021-11-22 15:30:00,17.16,17.19,17.09,17.1,1363673.0,14.6392,14.6648,14.5795,14.588,1363673.0
2021-11-23 09:30:00,17.22,17.35,16.99,17.35,803834.0,14.6904,14.8013,14.4942,14.8013,803834.0
2021-11-23 10:00:00,17.36,17.51,17.31,17.39,900972.0,14.8098,14.9378,14.7672,14.8354,900972.0
2021-11-23 10:30:00,17.4,17.44,17.3,17.34,356826.0,14.8439,14.8781,14.7586,14.7927,356826.0
2021-11-23 11:00:00,17.35,17.42,17.3,17.39,652204.0,14.8013,14.861,14.7586,14.8354,652204.0
2021-11-23 11:30:00,17.4,17.5,17.39,17.41,341660.0,14.8439,14.9292,14.8354,14.8525,341660.0
2021-11-23 12:00:00,17.41,17.46,17.37,17.45,236300.0,14.8525,14.8951,14.8183,14.8866,236300.0
2021-11-23 12:30:00,17.44,17.46,17.41,17.41,180286.0,14.8781,14.8951,14.8525,14.8525,180286.0
2021-11-23 13:00:00,17.41,17.47,17.4,17.45,241462.0,14.8525,14.9037,14.8439,14.8866,241462.0
2021-11-23 13:30:00,17.45,17.47,17.39,17.45,366997.0,14.8866,14.9037,14.8354,14.8866,366997.0
2021-11-23 14:00:00,17.45,17.47,17.38,17.41,325077.0,14.8866,14.9037,14.8269,14.8525,325077.0
2021-11-23 14:30:00,17.41,17.46,17.35,17.45,562716.0,14.8525,14.8951,14.8013,14.8866,562716.0
2021-11-23 15:00:00,17.44,17.47,17.37,17.44,534193.0,14.8781,14.9037,14.8183,14.8781,534193.0
2021-11-23 15:30:00,17.44,17.48,17.43,17.45,1329785.0,14.8781,14.9122,14.8695,14.8866,1329785.0
2021-11-24 09:30:00,17.35,17.41,17.17,17.39,297695.0,14.8013,14.8525,14.6477,14.8354,297695.0
2021-11-24 10:00:00,17.39,17.51,17.3,17.51,187448.0,14.8354,14.9378,14.7586,14.9378,187448.0
2021-11-24 10:30:00,17.51,17.53,17.43,17.44,123126.0,14.9378,14.9548,14.8695,14.8781,123126.0
2021-11-24 11:00:00,17.44,17.48,17.41,17.48,174414.0,14.8781,14.9122,14.8525,14.9122,174414.0
2021-11-24 11:30:00,17.47,17.49,17.43,17.46,97933.0,14.9037,14.9207,14.8695,14.8951,97933.0
2021-11-24 12:00:00,17.46,17.46,17.36,17.38,119349.0,14.8951,14.8951,14.8098,14.8269,119349.0
2021-11-24 12:30:00,17.37,17.49,17.37,17.48,221185.0,14.8183,14.9207,14.8183,14.9122,221185.0
2021-11-24 13:00:00,17.48,17.5,17.45,17.46,87810.0,14.9122,14.9292,14.8866,14.8951,87810.0
2021-11-24 13:30:00,17.46,17.47,17.43,17.44,345222.0,14.8951,14.9037,14.8695,14.8781,345222.0
2021-11-24 14:00:00,17.43,17.49,17.37,17.48,431774.0,14.8695,14.9207,14.8183,14.9122,431774.0
2021-11-24 14:30:00,17.47,17.5,17.45,17.48,303594.0,14.9037,14.9292,14.8866,14.9122,303594.0
2021-11-24 15:00:00,17.48,17.52,17.45,17.48,679289.0,14.9122,14.9463,14.8866,14.9122,679289.0
2021-11-24 15:30:00,17.48,17.54,17.46,17.52,1144553.0,14.9122,14.9634,14.8951,14.9463,1144553.0
2021-11-26 09:30:00,16.49,16.61,15.65,15.73,3604901.0,14.0676,14.17,13.351,13.4193,3604901.0
2021-11-26 10:00:00,15.73,15.79,15.57,15.7,1868778.0,13.4193,13.4704,13.2828,13.3937,1868778.0
2021-11-26 10:30:00,15.7,15.94,15.64,15.94,1116902.0,13.3937,13.5984,13.3425,13.5984,1116902.0
2021-11-26 11:00:00,15.94,15.94,15.81,15.88,870628.0,13.5984,13.5984,13.4875,13.5472,870628.0
2021-11-26 11:30:00,15.88,16.15,15.85,16.15,766254.0,13.5472,13.7776,13.5216,13.7776,766254.0
2021-11-26 12:00:00,16.14,16.34,16.14,16.34,1237298.0,13.769,13.9396,13.769,13.9396,1237298.0
2021-11-26 12:30:00,16.33,16.48,16.31,16.43,1826503.0,13.9311,14.0591,13.9141,14.0164,1826503.0
2021-11-29 09:30:00,16.71,16.78,16.42,16.54,955622.0,14.2553,14.315,14.0079,14.1103,955622.0
2021-11-29 10:00:00,16.54,16.57,16.43,16.45,496150.0,14.1103,14.1359,14.0164,14.0335,496150.0
2021-11-29 10:30:00,16.45,16.46,16.07,16.14,795739.0,14.0335,14.042,13.7093,13.769,795739.0
2021-11-29 11:00:00,16.14,16.27,16.13,16.14,498359.0,13.769,13.8799,13.7605,13.769,498359.0
2021-11-29 11:30:00,16.15,16.23,16.1,16.16,365313.0,13.7776,13.8458,13.7349,13.7861,365313.0
2021-11-29 12:00:00,16.16,16.33,16.15,16.32,506158.0,13.7861,13.9311,13.7776,13.9226,506158.0
2021-11-29 12:30:00,16.32,16.39,16.31,16.35,243163.0,13.9226,13.9823,13.9141,13.9482,243163.0
2021-11-29 13:00:00,16.35,16.45,16.27,16.34,270260.0,13.9482,14.0335,13.8799,13.9396,270260.0
2021-11-29 13:30:00,16.35,16.42,16.33,16.37,178238.0,13.9482,14.0079,13.9311,13.9652,178238.0
2021-11-29 14:00:00,16.37,16.4,16.3,16.39,275291.0,13.9652,13.9908,13.9055,13.9823,275291.0
2021-11-29 14:30:00,16.39,16.4,16.33,16.38,510592.0,13.9823,13.9908,13.9311,13.9738,510592.0
2021-11-29 15:00:00,16.38,16.42,16.33,16.39,464135.0,13.9738,14.0079,13.9311,13.9823,464135.0
2021-11-29 15:30:00,16.39,16.44,16.36,16.41,1127577.0,13.9823,14.025,13.9567,13.9994,1127577.0
2021-11-30 09:30:00,16.04,16.23,15.79,15.81,904426.0,13.6837,13.8458,13.4704,13.4875,904426.0
2021-11-30 10:00:00,15.8,15.84,15.63,15.7,814158.0,13.479,13.5131,13.3339,13.3937,814158.0
2021-11-30 10:30:00,15.71,15.82,15.66,15.66,573147.0,13.4022,13.496,13.3595,13.3595,573147.0
2021-11-30 11:00:00,15.67,15.85,15.62,15.73,338972.0,13.3681,13.5216,13.3254,13.4193,338972.0
2021-11-30 11:30:00,15.73,15.77,15.64,15.71,656700.0,13.4193,13.4534,13.3425,13.4022,656700.0
2021-11-30 12:00:00,15.71,15.74,15.59,15.74,447795.0,13.4022,13.4278,13.2998,13.4278,447795.0
2021-11-30 12:30:00,15.74,15.8,15.71,15.73,451705.0,13.4278,13.479,13.4022,13.4193,451705.0
2021-11-30 13:00:00,15.73,15.74,15.6,15.63,421534.0,13.4193,13.4278,13.3084,13.3339,421534.0
2021-11-30 13:30:00,15.63,15.72,15.62,15.71,377063.0,13.3339,13.4107,13.3254,13.4022,377063.0
2021-11-30 14:00:00,15.71,15.81,15.7,15.73,693239.0,13.4022,13.4875,13.3937,13.4193,693239.0
2021-11-30 14:30:00,15.73,15.85,15.72,15.85,467431.0,13.4193,13.5216,13.4107,13.5216,467431.0
2021-11-30 15:00:00,15.85,15.89,15.81,15.82,472499.0,13.5216,13.5558,13.4875,13.496,472499.0
2021-11-30 15:30:00,15.82,15.87,15.62,15.68,3221692.0,13.496,13.5387,13.3254,13.3766,3221692.0
2021-12-01 09:30:00,16.13,16.2,15.88,16.0,555539.0,13.7605,13.8202,13.5472,13.6496,555539.0
2021-12-01 10:00:00,16.0,16.22,15.99,16.11,623090.0,13.6496,13.8373,13.6411,13.7434,623090.0
2021-12-01 10:30:00,16.1,16.11,15.98,16.04,639309.0,13.7349,13.7434,13.6325,13.6837,639309.0
2021-12-01 11:00:00,16.04,16.09,15.91,15.96,638768.0,13.6837,13.7264,13.5728,13.6155,638768.0
2021-12-01 11:30:00,15.96,15.97,15.58,15.65,732763.0,13.6155,13.624,13.2913,13.351,732763.0
2021-12-01 12:00:00,15.64,15.8,15.62,15.67,374255.0,13.3425,13.479,13.3254,13.3681,374255.0
2021-12-01 12:30:00,15.67,15.71,15.52,15.53,596930.0,13.3681,13.4022,13.2401,13.2486,596930.0
2021-12-01 13:00:00,15.52,15.57,15.41,15.54,1062142.0,13.2401,13.2828,13.1463,13.2572,1062142.0
2021-12-01 13:30:00,15.54,15.6,15.49,15.57,2032501.0,13.2572,13.3084,13.2145,13.2828,2032501.0
2021-12-01 14:00:00,15.57,15.67,15.53,15.65,1943170.0,13.2828,13.3681,13.2486,13.351,1943170.0
2021-12-01 14:30:00,15.65,15.69,15.57,15.6,1686015.0,13.351,13.3851,13.2828,13.3084,1686015.0
2021-12-01 15:00:00,15.6,15.61,15.46,15.5,953691.0,13.3084,13.3169,13.1889,13.223,953691.0
2021-12-01 15:30:00,15.49,15.58,15.37,15.37,2463508.0,13.2145,13.2913,13.1121,13.1121,2463508.0
2021-12-02 09:30:00,15.59,15.6,15.26,15.59,690221.0,13.2998,13.3084,13.0183,13.2998,690221.0
2021-12-02 10:00:00,15.59,15.67,15.5,15.58,446734.0,13.2998,13.3681,13.223,13.2913,446734.0
2021-12-02 10:30:00,15.58,15.61,15.35,15.49,564153.0,13.2913,13.3169,13.0951,13.2145,564153.0
2021-12-02 11:00:00,15.5,15.71,15.4,15.7,447239.0,13.223,13.4022,13.1377,13.3937,447239.0
2021-12-02 11:30:00,15.7,15.79,15.64,15.78,429903.0,13.3937,13.4704,13.3425,13.4619,429903.0
2021-12-02 12:00:00,15.77,15.79,15.69,15.78,241326.0,13.4534,13.4704,13.3851,13.4619,241326.0
2021-12-02 12:30:00,15.78,15.81,15.73,15.77,286961.0,13.4619,13.4875,13.4193,13.4534,286961.0
2021-12-02 13:00:00,15.76,15.78,15.7,15.73,476296.0,13.4449,13.4619,13.3937,13.4193,476296.0
2021-12-02 13:30:00,15.73,15.85,15.7,15.85,233674.0,13.4193,13.5216,13.3937,13.5216,233674.0
2021-12-02 14:00:00,15.85,15.96,15.84,15.93,724424.0,13.5216,13.6155,13.5131,13.5899,724424.0
2021-12-02 14:30:00,15.93,16.01,15.9,15.9,601934.0,13.5899,13.6581,13.5643,13.5643,601934.0
2021-12-02 15:00:00,15.91,15.95,15.83,15.88,332623.0,13.5728,13.6069,13.5046,13.5472,332623.0
2021-12-02 15:30:00,15.88,15.94,15.76,15.79,1409764.0,13.5472,13.5984,13.4449,13.4704,1409764.0
2021-12-03 09:30:00,15.79,15.9,15.49,15.5,357074.0,13.4704,13.5643,13.2145,13.223,357074.0
2021-12-03 10:00:00,15.5,15.74,15.5,15.7,428583.0,13.223,13.4278,13.223,13.3937,428583.0
2021-12-03 10:30:00,15.69,15.69,15.45,15.47,392853.0,13.3851,13.3851,13.1804,13.1975,392853.0
2021-12-03 11:00:00,15.47,15.58,15.47,15.57,347586.0,13.1975,13.2913,13.1975,13.2828,347586.0
2021-12-03 11:30:00,15.57,15.7,15.52,15.52,389087.0,13.2828,13.3937,13.2401,13.2401,389087.0
2021-12-03 12:00:00,15.52,15.7,15.51,15.61,406030.0,13.2401,13.3937,13.2316,13.3169,406030.0
2021-12-03 12:30:00,15.62,15.7,15.54,15.64,379545.0,13.3254,13.3937,13.2572,13.3425,379545.0
2021-12-03 13:00:00,15.64,15.65,15.57,15.57,270009.0,13.3425,13.351,13.2828,13.2828,270009.0
2021-12-03 13:30:00,15.57,15.59,15.46,15.46,301639.0,13.2828,13.2998,13.1889,13.1889,301639.0
2021-12-03 14:00:00,15.46,15.49,15.39,15.43,303107.0,13.1889,13.2145,13.1292,13.1633,303107.0
2021-12-03 14:30:00,15.43,15.45,15.37,15.42,362248.0,13.1633,13.1804,13.1121,13.1548,362248.0
2021-12-03 15:00:00,15.42,15.52,15.38,15.49,469174.0,13.1548,13.2401,13.1207,13.2145,469174.0
2021-12-03 15:30:00,15.5,15.55,15.38,15.45,1469235.0,13.223,13.2657,13.1207,13.1804,1469235.0
2021-12-06 09:30:00,15.73,16.13,15.51,16.13,633026.0,13.4193,13.7605,13.2316,13.7605,633026.0
2021-12-06 10:00:00,16.13,16.31,16.1,16.3,473504.0,13.7605,13.9141,13.7349,13.9055,473504.0
2021-12-06 10:30:00,16.3,16.44,16.29,16.39,536271.0,13.9055,14.025,13.897,13.9823,536271.0
2021-12-06 11:00:00,16.39,16.44,16.26,16.4,465598.0,13.9823,14.025,13.8714,13.9908,465598.0
2021-12-06 11:30:00,16.41,16.47,16.35,16.39,422663.0,13.9994,14.0506,13.9482,13.9823,422663.0
2021-12-06 12:00:00,16.39,16.46,16.37,16.43,618360.0,13.9823,14.042,13.9652,14.0164,618360.0
2021-12-06 12:30:00,16.43,16.54,16.38,16.54,457706.0,14.0164,14.1103,13.9738,14.1103,457706.0
2021-12-06 13:00:00,16.54,16.6,16.52,16.54,558590.0,14.1103,14.1615,14.0932,14.1103,558590.0
2021-12-06 13:30:00,16.53,16.65,16.52,16.6,266713.0,14.1017,14.2041,14.0932,14.1615,266713.0
2021-12-06 14:00:00,16.6,16.65,16.58,16.6,344877.0,14.1615,14.2041,14.1444,14.1615,344877.0
2021-12-06 14:30:00,16.6,16.62,16.49,16.53,289703.0,14.1615,14.1785,14.0676,14.1017,289703.0
2021-12-06 15:00:00,16.53,16.58,16.43,16.48,681425.0,14.1017,14.1444,14.0164,14.0591,681425.0
2021-12-06 15:30:00,16.48,16.49,16.39,16.42,1350157.0,14.0591,14.0676,13.9823,14.0079,1350157.0
2021-12-07 09:30:00,16.61,16.82,16.57,16.73,582158.0,14.17,14.3491,14.1359,14.2724,582158.0
2021-12-07 10:00:00,16.73,16.77,16.65,16.66,1443648.0,14.2724,14.3065,14.2041,14.2126,1443648.0
2021-12-07 10:30:00,16.66,16.74,16.65,16.73,429971.0,14.2126,14.2809,14.2041,14.2724,429971.0
2021-12-07 11:00:00,16.74,16.79,16.64,16.66,262768.0,14.2809,14.3235,14.1956,14.2126,262768.0
2021-12-07 11:30:00,16.67,16.74,16.66,16.71,268025.0,14.2212,14.2809,14.2126,14.2553,268025.0
2021-12-07 12:00:00,16.71,16.74,16.61,16.69,332635.0,14.2553,14.2809,14.17,14.2382,332635.0
2021-12-07 12:30:00,16.68,16.73,16.67,16.69,267830.0,14.2297,14.2724,14.2212,14.2382,267830.0
2021-12-07 13:00:00,16.69,16.72,16.65,16.71,182950.0,14.2382,14.2638,14.2041,14.2553,182950.0
2021-12-07 13:30:00,16.71,16.77,16.7,16.71,182874.0,14.2553,14.3065,14.2468,14.2553,182874.0
2021-12-07 14:00:00,16.71,16.77,16.69,16.71,264722.0,14.2553,14.3065,14.2382,14.2553,264722.0
2021-12-07 14:30:00,16.71,16.73,16.67,16.69,245017.0,14.2553,14.2724,14.2212,14.2382,245017.0
2021-12-07 15:00:00,16.69,16.71,16.58,16.58,410712.0,14.2382,14.2553,14.1444,14.1444,410712.0
2021-12-07 15:30:00,16.57,16.59,16.42,16.57,1667401.0,14.1359,14.1529,14.0079,14.1359,1667401.0
2021-12-08 09:30:00,16.62,17.1,16.62,17.07,900953.0,14.1785,14.588,14.1785,14.5624,900953.0
2021-12-08 10:00:00,17.08,17.19,17.03,17.12,532529.0,14.5709,14.6648,14.5283,14.6051,532529.0
2021-12-08 10:30:00,17.11,17.12,17.01,17.03,272797.0,14.5965,14.6051,14.5112,14.5283,272797.0
2021-12-08 11:00:00,17.03,17.1,17.02,17.09,207544.0,14.5283,14.588,14.5198,14.5795,207544.0
2021-12-08 11:30:00,17.08,17.1,17.02,17.05,357214.0,14.5709,14.588,14.5198,14.5454,357214.0
2021-12-08 12:00:00,17.05,17.1,17.05,17.09,95651.0,14.5454,14.588,14.5454,14.5795,95651.0
2021-12-08 12:30:00,17.09,17.1,17.03,17.04,138638.0,14.5795,14.588,14.5283,14.5368,138638.0
2021-12-08 13:00:00,17.04,17.1,17.01,17.07,237433.0,14.5368,14.588,14.5112,14.5624,237433.0
2021-12-08 13:30:00,17.07,17.11,17.06,17.07,121836.0,14.5624,14.5965,14.5539,14.5624,121836.0
2021-12-08 14:00:00,17.07,17.09,16.97,16.97,268451.0,14.5624,14.5795,14.4771,14.4771,268451.0
2021-12-08 14:30:00,16.98,17.01,16.96,17.0,206271.0,14.4856,14.5112,14.4686,14.5027,206271.0
2021-12-08 15:00:00,16.99,17.02,16.98,16.98,233393.0,14.4942,14.5198,14.4856,14.4856,233393.0
2021-12-08 15:30:00,16.98,17.0,16.92,16.94,784924.0,14.4856,14.5027,14.4344,14.4515,784924.0
2021-12-09 09:30:00,16.72,16.94,16.62,16.91,359536.0,14.2638,14.4515,14.1785,14.4259,359536.0
2021-12-09 10:00:00,16.91,17.02,16.84,16.87,228643.0,14.4259,14.5198,14.3662,14.3918,228643.0
2021-12-09 10:30:00,16.88,16.91,16.83,16.85,231299.0,14.4003,14.4259,14.3577,14.3747,231299.0
2021-12-09 11:00:00,16.85,16.87,16.75,16.81,285586.0,14.3747,14.3918,14.2894,14.3406,285586.0
2021-12-09 11:30:00,16.82,16.86,16.79,16.8,169845.0,14.3491,14.3833,14.3235,14.3321,169845.0
2021-12-09 12:00:00,16.81,16.81,16.72,16.78,318053.0,14.3406,14.3406,14.2638,14.315,318053.0
2021-12-09 12:30:00,16.78,16.87,16.76,16.87,224022.0,14.315,14.3918,14.298,14.3918,224022.0
2021-12-09 13:00:00,16.86,16.89,16.8,16.81,149359.0,14.3833,14.4089,14.3321,14.3406,149359.0
2021-12-09 13:30:00,16.8,16.83,16.77,16.8,284736.0,14.3321,14.3577,14.3065,14.3321,284736.0
2021-12-09 14:00:00,16.8,16.86,16.79,16.8,304299.0,14.3321,14.3833,14.3235,14.3321,304299.0
2021-12-09 14:30:00,16.8,16.88,16.78,16.87,244587.0,14.3321,14.4003,14.315,14.3918,244587.0
2021-12-09 15:00:00,16.87,16.9,16.81,16.84,392864.0,14.3918,14.4174,14.3406,14.3662,392864.0
2021-12-09 15:30:00,16.83,16.89,16.8,16.83,878524.0,14.3577,14.4089,14.3321,14.3577,878524.0
2021-12-10 09:30:00,16.5,17.0,16.49,16.8,336370.0,14.0761,14.5027,14.0676,14.3321,336370.0
2021-12-10 10:00:00,16.8,16.8,16.66,16.7,969978.0,14.3321,14.3321,14.2126,14.2468,969978.0
2021-12-10 10:30:00,16.7,16.74,16.65,16.69,382733.0,14.2468,14.2809,14.2041,14.2382,382733.0
2021-12-10 11:00:00,16.7,16.7,16.5,16.53,326081.0,14.2468,14.2468,14.0761,14.1017,326081.0
2021-12-10 11:30:00,16.54,16.66,16.52,16.64,282664.0,14.1103,14.2126,14.0932,14.1956,282664.0
2021-12-10 12:00:00,16.64,16.66,16.61,16.64,126093.0,14.1956,14.2126,14.17,14.1956,126093.0
2021-12-10 12:30:00,16.64,16.64,16.57,16.59,107089.0,14.1956,14.1956,14.1359,14.1529,107089.0
2021-12-10 13:00:00,16.59,16.63,16.57,16.61,193214.0,14.1529,14.187,14.1359,14.17,193214.0
2021-12-10 13:30:00,16.61,16.62,16.57,16.59,111921.0,14.17,14.1785,14.1359,14.1529,111921.0
2021-12-10 14:00:00,16.59,16.7,16.58,16.7,184441.0,14.1529,14.2468,14.1444,14.2468,184441.0
2021-12-10 14:30:00,16.7,16.71,16.6,16.61,251366.0,14.2468,14.2553,14.1615,14.17,251366.0
2021-12-10 15:00:00,16.61,16.65,16.58,16.64,208816.0,14.17,14.2041,14.1444,14.1956,208816.0
2021-12-10 15:30:00,16.64,16.7,16.61,16.63,912401.0,14.1956,14.2468,14.17,14.187,912401.0
2021-12-13 09:30:00,16.6,16.63,16.1,16.19,393485.0,14.1615,14.187,13.7349,13.8117,393485.0
2021-12-13 10:00:00,16.2,16.23,16.08,16.11,311943.0,13.8202,13.8458,13.7178,13.7434,311943.0
2021-12-13 10:30:00,16.12,16.22,16.09,16.15,180652.0,13.752,13.8373,13.7264,13.7776,180652.0
2021-12-13 11:00:00,16.14,16.14,16.05,16.11,355717.0,13.769,13.769,13.6923,13.7434,355717.0
2021-12-13 11:30:00,16.11,16.19,16.09,16.18,213760.0,13.7434,13.8117,13.7264,13.8032,213760.0
2021-12-13 12:00:00,16.18,16.29,16.15,16.28,191396.0,13.8032,13.897,13.7776,13.8885,191396.0
2021-12-13 12:30:00,16.29,16.3,16.21,16.23,249081.0,13.897,13.9055,13.8287,13.8458,249081.0
2021-12-13 13:00:00,16.22,16.25,16.19,16.24,209222.0,13.8373,13.8629,13.8117,13.8543,209222.0
2021-12-13 13:30:00,16.24,16.24,16.17,16.2,123366.0,13.8543,13.8543,13.7946,13.8202,123366.0
2021-12-13 14:00:00,16.19,16.23,16.16,16.21,201761.0,13.8117,13.8458,13.7861,13.8287,201761.0
2021-12-13 14:30:00,16.21,16.24,16.18,16.22,245126.0,13.8287,13.8543,13.8032,13.8373,245126.0
2021-12-13 15:00:00,16.23,16.26,16.2,16.2,361068.0,13.8458,13.8714,13.8202,13.8202,361068.0
2021-12-13 15:30:00,16.21,16.25,16.13,16.2,1369808.0,13.8287,13.8629,13.7605,13.8202,1369808.0
2021-12-14 09:30:00,16.22,16.49,16.04,16.45,513054.0,13.8373,14.0676,13.6837,14.0335,513054.0
2021-12-14 10:00:00,16.45,16.52,16.39,16.5,355147.0,14.0335,14.0932,13.9823,14.0761,355147.0
2021-12-14 10:30:00,16.5,16.52,16.34,16.37,295178.0,14.0761,14.0932,13.9396,13.9652,295178.0
2021-12-14 11:00:00,16.36,16.37,16.24,16.36,301391.0,13.9567,13.9652,13.8543,13.9567,301391.0
2021-12-14 11:30:00,16.36,16.38,16.31,16.32,166185.0,13.9567,13.9738,13.9141,13.9226,166185.0
2021-12-14 12:00:00,16.32,16.38,16.3,16.36,144569.0,13.9226,13.9738,13.9055,13.9567,144569.0
2021-12-14 12:30:00,16.35,16.36,16.22,16.25,262219.0,13.9482,13.9567,13.8373,13.8629,262219.0
2021-12-14 13:00:00,16.25,16.27,16.2,16.25,224982.0,13.8629,13.8799,13.8202,13.8629,224982.0
2021-12-14 13:30:00,16.24,16.24,16.18,16.2,138252.0,13.8543,13.8543,13.8032,13.8202,138252.0
2021-12-14 14:00:00,16.2,16.23,16.17,16.18,261686.0,13.8202,13.8458,13.7946,13.8032,261686.0
2021-12-14 14:30:00,16.17,16.18,16.09,16.13,187466.0,13.7946,13.8032,13.7264,13.7605,187466.0
2021-12-14 15:00:00,16.14,16.18,16.12,16.16,186741.0,13.769,13.8032,13.752,13.7861,186741.0
2021-12-14 15:30:00,16.16,16.17,16.01,16.08,934826.0,13.7861,13.7946,13.6581,13.7178,934826.0
2021-12-15 09:30:00,16.21,16.21,15.51,15.64,725594.0,13.8287,13.8287,13.2316,13.3425,725594.0
2021-12-15 10:00:00,15.64,15.71,15.52,15.56,514218.0,13.3425,13.4022,13.2401,13.2742,514218.0
2021-12-15 10:30:00,15.56,15.56,15.41,15.52,332256.0,13.2742,13.2742,13.1463,13.2401,332256.0
2021-12-15 11:00:00,15.51,15.6,15.49,15.6,256815.0,13.2316,13.3084,13.2145,13.3084,256815.0
2021-12-15 11:30:00,15.58,15.67,15.55,15.66,454277.0,13.2913,13.3681,13.2657,13.3595,454277.0
2021-12-15 12:00:00,15.66,15.72,15.61,15.69,246733.0,13.3595,13.4107,13.3169,13.3851,246733.0
2021-12-15 12:30:00,15.69,15.74,15.68,15.71,148550.0,13.3851,13.4278,13.3766,13.4022,148550.0
2021-12-15 13:00:00,15.71,15.72,15.67,15.7,132206.0,13.4022,13.4107,13.3681,13.3937,132206.0
2021-12-15 13:30:00,15.7,15.76,15.69,15.72,150041.0,13.3937,13.4449,13.3851,13.4107,150041.0
2021-12-15 14:00:00,15.71,15.87,15.62,15.74,557475.0,13.4022,13.5387,13.3254,13.4278,557475.0
2021-12-15 14:30:00,15.74,15.77,15.62,15.65,548639.0,13.4278,13.4534,13.3254,13.351,548639.0
2021-12-15 15:00:00,15.65,15.87,15.63,15.86,515642.0,13.351,13.5387,13.3339,13.5302,515642.0
2021-12-15 15:30:00,15.85,15.86,15.7,15.81,1260191.0,13.5216,13.5302,13.3937,13.4875,1260191.0
2021-12-16 09:30:00,15.85,16.0,15.78,15.85,421996.0,13.5216,13.6496,13.4619,13.5216,421996.0
2021-12-16 10:00:00,15.85,15.9,15.76,15.86,417030.0,13.5216,13.5643,13.4449,13.5302,417030.0
2021-12-16 10:30:00,15.86,15.94,15.83,15.91,305972.0,13.5302,13.5984,13.5046,13.5728,305972.0
2021-12-16 11:00:00,15.92,15.96,15.82,15.96,308702.0,13.5813,13.6155,13.496,13.6155,308702.0
2021-12-16 11:30:00,15.96,15.97,15.87,15.88,283225.0,13.6155,13.624,13.5387,13.5472,283225.0
2021-12-16 12:00:00,15.88,15.91,15.75,15.75,733739.0,13.5472,13.5728,13.4363,13.4363,733739.0
2021-12-16 12:30:00,15.75,15.75,15.63,15.65,245648.0,13.4363,13.4363,13.3339,13.351,245648.0
2021-12-16 13:00:00,15.64,15.76,15.61,15.73,329706.0,13.3425,13.4449,13.3169,13.4193,329706.0
2021-12-16 13:30:00,15.72,15.76,15.67,15.68,245199.0,13.4107,13.4449,13.3681,13.3766,245199.0
2021-12-16 14:00:00,15.68,15.71,15.56,15.58,193178.0,13.3766,13.4022,13.2742,13.2913,193178.0
2021-12-16 14:30:00,15.58,15.58,15.47,15.5,216889.0,13.2913,13.2913,13.1975,13.223,216889.0
2021-12-16 15:00:00,15.5,15.52,15.44,15.51,289159.0,13.223,13.2401,13.1719,13.2316,289159.0
2021-12-16 15:30:00,15.51,15.54,15.44,15.49,1630305.0,13.2316,13.2572,13.1719,13.2145,1630305.0
2021-12-17 09:30:00,15.51,15.6,15.23,15.34,1458823.0,13.2316,13.3084,12.9927,13.0866,1458823.0
2021-12-17 10:00:00,15.33,15.46,15.33,15.44,565953.0,13.078,13.1889,13.078,13.1719,565953.0
2021-12-17 10:30:00,15.44,15.64,15.42,15.62,1003694.0,13.1719,13.3425,13.1548,13.3254,1003694.0
2021-12-17 11:00:00,15.61,15.79,15.61,15.75,485825.0,13.3169,13.4704,13.3169,13.4363,485825.0
2021-12-17 11:30:00,15.75,15.77,15.66,15.7,862230.0,13.4363,13.4534,13.3595,13.3937,862230.0
2021-12-17 12:00:00,15.7,15.71,15.62,15.65,303800.0,13.3937,13.4022,13.3254,13.351,303800.0
2021-12-17 12:30:00,15.65,15.75,15.63,15.75,198093.0,13.351,13.4363,13.3339,13.4363,198093.0
2021-12-17 13:00:00,15.75,15.75,15.66,15.71,234847.0,13.4363,13.4363,13.3595,13.4022,234847.0
2021-12-17 13:30:00,15.72,15.75,15.7,15.75,253708.0,13.4107,13.4363,13.3937,13.4363,253708.0
2021-12-17 14:00:00,15.75,15.75,15.71,15.74,211003.0,13.4363,13.4363,13.4022,13.4278,211003.0
2021-12-17 14:30:00,15.74,15.77,15.72,15.76,234055.0,13.4278,13.4534,13.4107,13.4449,234055.0
2021-12-17 15:00:00,15.75,15.77,15.71,15.73,288430.0,13.4363,13.4534,13.4022,13.4193,288430.0
2021-12-17 15:30:00,15.73,15.77,15.63,15.71,1247023.0,13.4193,13.4534,13.3339,13.4022,1247023.0
2021-12-20 09:30:00,15.43,15.43,15.11,15.38,533010.0,13.1633,13.1633,12.8903,13.1207,533010.0
2021-12-20 10:00:00,15.38,15.65,15.35,15.5,563472.0,13.1207,13.351,13.0951,13.223,563472.0
2021-12-20 10:30:00,15.5,15.5,15.3,15.4,253172.0,13.223,13.223,13.0524,13.1377,253172.0
2021-12-20 11:00:00,15.4,15.4,15.26,15.29,332122.0,13.1377,13.1377,13.0183,13.0439,332122.0
2021-12-20 11:30:00,15.29,15.38,15.26,15.37,235639.0,13.0439,13.1207,13.0183,13.1121,235639.0
2021-12-20 12:00:00,15.36,15.38,15.31,15.37,196390.0,13.1036,13.1207,13.061,13.1121,196390.0
2021-12-20 12:30:00,15.37,15.38,15.32,15.32,118246.0,13.1121,13.1207,13.0695,13.0695,118246.0
2021-12-20 13:00:00,15.32,15.37,15.31,15.33,170609.0,13.0695,13.1121,13.061,13.078,170609.0
2021-12-20 13:30:00,15.32,15.4,15.27,15.38,185649.0,13.0695,13.1377,13.0268,13.1207,185649.0
2021-12-20 14:00:00,15.38,15.41,15.37,15.4,198977.0,13.1207,13.1463,13.1121,13.1377,198977.0
2021-12-20 14:30:00,15.4,15.43,15.37,15.4,188615.0,13.1377,13.1633,13.1121,13.1377,188615.0
2021-12-20 15:00:00,15.4,15.46,15.35,15.45,454688.0,13.1377,13.1889,13.0951,13.1804,454688.0
2021-12-20 15:30:00,15.45,15.5,15.38,15.49,1036100.0,13.1804,13.223,13.1207,13.2145,1036100.0
2021-12-21 09:30:00,15.65,16.29,15.59,16.28,510245.0,13.351,13.897,13.2998,13.8885,510245.0
2021-12-21 10:00:00,16.28,16.52,16.28,16.44,515092.0,13.8885,14.0932,13.8885,14.025,515092.0
2021-12-21 10:30:00,16.44,16.59,16.41,16.54,435171.0,14.025,14.1529,13.9994,14.1103,435171.0
2021-12-21 11:00:00,16.55,16.66,16.53,16.64,612420.0,14.1188,14.2126,14.1017,14.1956,612420.0
2021-12-21 11:30:00,16.64,16.69,16.55,16.66,943689.0,14.1956,14.2382,14.1188,14.2126,943689.0
2021-12-21 12:00:00,16.67,16.74,16.64,16.66,880739.0,14.2212,14.2809,14.1956,14.2126,880739.0
2021-12-21 12:30:00,16.67,16.74,16.64,16.69,1483088.0,14.2212,14.2809,14.1956,14.2382,1483088.0
2021-12-21 13:00:00,16.69,16.75,16.67,16.72,294319.0,14.2382,14.2894,14.2212,14.2638,294319.0
2021-12-21 13:30:00,16.72,16.73,16.69,16.7,425353.0,14.2638,14.2724,14.2382,14.2468,425353.0
2021-12-21 14:00:00,16.7,16.76,16.69,16.72,459813.0,14.2468,14.298,14.2382,14.2638,459813.0
2021-12-21 14:30:00,16.71,16.79,16.71,16.78,499666.0,14.2553,14.3235,14.2553,14.315,499666.0
2021-12-21 15:00:00,16.78,16.82,16.71,16.8,696149.0,14.315,14.3491,14.2553,14.3321,696149.0
2021-12-21 15:30:00,16.8,16.89,16.74,16.87,2047336.0,14.3321,14.4089,14.2809,14.3918,2047336.0
2021-12-22 09:30:00,16.82,17.1,16.67,16.93,813209.0,14.3491,14.588,14.2212,14.443,813209.0
2021-12-22 10:00:00,16.93,17.07,16.89,17.06,630733.0,14.443,14.5624,14.4089,14.5539,630733.0
2021-12-22 10:30:00,17.06,17.14,17.0,17.14,379215.0,14.5539,14.6221,14.5027,14.6221,379215.0
2021-12-22 11:00:00,17.14,17.16,17.03,17.04,512507.0,14.6221,14.6392,14.5283,14.5368,512507.0
2021-12-22 11:30:00,17.04,17.1,17.01,17.1,177639.0,14.5368,14.588,14.5112,14.588,177639.0
2021-12-22 12:00:00,17.09,17.19,17.08,17.16,415951.0,14.5795,14.6648,14.5709,14.6392,415951.0
2021-12-22 12:30:00,17.16,17.25,17.13,17.24,332565.0,14.6392,14.716,14.6136,14.7074,332565.0
2021-12-22 13:00:00,17.24,17.36,17.2,17.36,379507.0,14.7074,14.8098,14.6733,14.8098,379507.0
2021-12-22 13:30:00,17.36,17.38,17.3,17.33,325193.0,14.8098,14.8269,14.7586,14.7842,325193.0
2021-12-22 14:00:00,17.33,17.34,17.26,17.27,422651.0,14.7842,14.7927,14.7245,14.733,422651.0
2021-12-22 14:30:00,17.27,17.3,17.16,17.18,471527.0,14.733,14.7586,14.6392,14.6563,471527.0
2021-12-22 15:00:00,17.19,17.22,17.11,17.18,616904.0,14.6648,14.6904,14.5965,14.6563,616904.0
2021-12-22 15:30:00,17.18,17.24,17.17,17.21,1304079.0,14.6563,14.7074,14.6477,14.6818,1304079.0
2021-12-23 09:30:00,17.27,17.49,17.27,17.43,468630.0,14.733,14.9207,14.733,14.8695,468630.0
2021-12-23 10:00:00,17.43,17.45,17.37,17.41,414908.0,14.8695,14.8866,14.8183,14.8525,414908.0
2021-12-23 10:30:00,17.41,17.48,17.41,17.47,264861.0,14.8525,14.9122,14.8525,14.9037,264861.0
2021-12-23 11:00:00,17.47,17.5,17.44,17.48,239803.0,14.9037,14.9292,14.8781,14.9122,239803.0
2021-12-23 11:30:00,17.48,17.52,17.42,17.43,406626.0,14.9122,14.9463,14.861,14.8695,406626.0
2021-12-23 12:00:00,17.43,17.43,17.34,17.35,274638.0,14.8695,14.8695,14.7927,14.8013,274638.0
2021-12-23 12:30:00,17.36,17.38,17.3,17.34,187718.0,14.8098,14.8269,14.7586,14.7927,187718.0
2021-12-23 13:00:00,17.34,17.36,17.31,17.35,192010.0,14.7927,14.8098,14.7672,14.8013,192010.0
2021-12-23 13:30:00,17.35,17.41,17.32,17.38,275727.0,14.8013,14.8525,14.7757,14.8269,275727.0
2021-12-23 14:00:00,17.38,17.38,17.28,17.32,264383.0,14.8269,14.8269,14.7416,14.7757,264383.0
2021-12-23 14:30:00,17.32,17.33,17.3,17.32,229571.0,14.7757,14.7842,14.7586,14.7757,229571.0
2021-12-23 15:00:00,17.32,17.39,17.31,17.39,282473.0,14.7757,14.8354,14.7672,14.8354,282473.0
2021-12-23 15:30:00,17.39,17.43,17.35,17.35,693161.0,14.8354,14.8695,14.8013,14.8013,693161.0
2021-12-27 09:30:00,17.24,17.42,17.11,17.29,295729.0,14.7074,14.861,14.5965,14.7501,295729.0
2021-12-27 10:00:00,17.29,17.38,17.25,17.37,259494.0,14.7501,14.8269,14.716,14.8183,259494.0
2021-12-27 10:30:00,17.36,17.41,17.3,17.4,193577.0,14.8098,14.8525,14.7586,14.8439,193577.0
2021-12-27 11:00:00,17.41,17.42,17.32,17.34,234641.0,14.8525,14.861,14.7757,14.7927,234641.0
2021-12-27 11:30:00,17.34,17.36,17.29,17.35,301490.0,14.7927,14.8098,14.7501,14.8013,301490.0
2021-12-27 12:00:00,17.34,17.37,17.32,17.33,129812.0,14.7927,14.8183,14.7757,14.7842,129812.0
2021-12-27 12:30:00,17.34,17.34,17.28,17.33,188294.0,14.7927,14.7927,14.7416,14.7842,188294.0
2021-12-27 13:00:00,17.33,17.33,17.27,17.32,206286.0,14.7842,14.7842,14.733,14.7757,206286.0
2021-12-27 13:30:00,17.32,17.35,17.3,17.34,215232.0,14.7757,14.8013,14.7586,14.7927,215232.0
2021-12-27 14:00:00,17.34,17.36,17.3,17.32,223860.0,14.7927,14.8098,14.7586,14.7757,223860.0
2021-12-27 14:30:00,17.32,17.34,17.3,17.3,185419.0,14.7757,14.7927,14.7586,14.7586,185419.0
2021-12-27 15:00:00,17.3,17.36,17.29,17.36,249272.0,14.7586,14.8098,14.7501,14.8098,249272.0
2021-12-27 15:30:00,17.36,17.5,17.35,17.49,1084700.0,14.8098,14.9292,14.8013,14.9207,1084700.0
2021-12-28 09:30:00,17.29,17.61,17.28,17.52,416466.0,14.7501,15.0231,14.7416,14.9463,416466.0
2021-12-28 10:00:00,17.52,17.63,17.5,17.51,220218.0,14.9463,15.0401,14.9292,14.9378,220218.0
2021-12-28 10:30:00,17.51,17.55,17.42,17.43,106951.0,14.9378,14.9719,14.861,14.8695,106951.0
2021-12-28 11:00:00,17.43,17.46,17.33,17.46,213131.0,14.8695,14.8951,14.7842,14.8951,213131.0
2021-12-28 11:30:00,17.46,17.56,17.44,17.54,166088.0,14.8951,14.9804,14.8781,14.9634,166088.0
2021-12-28 12:00:00,17.55,17.56,17.43,17.44,191315.0,14.9719,14.9804,14.8695,14.8781,191315.0
2021-12-28 12:30:00,17.44,17.45,17.39,17.41,147923.0,14.8781,14.8866,14.8354,14.8525,147923.0
2021-12-28 13:00:00,17.41,17.46,17.39,17.46,157869.0,14.8525,14.8951,14.8354,14.8951,157869.0
2021-12-28 13:30:00,17.45,17.47,17.43,17.46,90465.0,14.8866,14.9037,14.8695,14.8951,90465.0
2021-12-28 14:00:00,17.46,17.5,17.4,17.48,319686.0,14.8951,14.9292,14.8439,14.9122,319686.0
2021-12-28 14:30:00,17.47,17.5,17.45,17.46,194381.0,14.9037,14.9292,14.8866,14.8951,194381.0
2021-12-28 15:00:00,17.46,17.53,17.43,17.53,343810.0,14.8951,14.9548,14.8695,14.9548,343810.0
2021-12-28 15:30:00,17.53,17.57,17.46,17.49,1023457.0,14.9548,14.989,14.8951,14.9207,1023457.0
2021-12-29 09:30:00,17.45,17.45,17.22,17.34,390566.0,14.8866,14.8866,14.6904,14.7927,390566.0
2021-12-29 10:00:00,17.33,17.38,17.24,17.31,310022.0,14.7842,14.8269,14.7074,14.7672,310022.0
2021-12-29 10:30:00,17.32,17.46,17.32,17.45,197763.0,14.7757,14.8951,14.7757,14.8866,197763.0
2021-12-29 11:00:00,17.46,17.51,17.44,17.44,155668.0,14.8951,14.9378,14.8781,14.8781,155668.0
2021-12-29 11:30:00,17.44,17.48,17.42,17.48,101778.0,14.8781,14.9122,14.861,14.9122,101778.0
2021-12-29 12:00:00,17.48,17.5,17.45,17.5,158227.0,14.9122,14.9292,14.8866,14.9292,158227.0
2021-12-29 12:30:00,17.5,17.53,17.48,17.5,236939.0,14.9292,14.9548,14.9122,14.9292,236939.0
2021-12-29 13:00:00,17.5,17.52,17.48,17.52,95342.0,14.9292,14.9463,14.9122,14.9463,95342.0
2021-12-29 13:30:00,17.52,17.55,17.5,17.55,200864.0,14.9463,14.9719,14.9292,14.9719,200864.0
2021-12-29 14:00:00,17.54,17.55,17.48,17.48,137502.0,14.9634,14.9719,14.9122,14.9122,137502.0
2021-12-29 14:30:00,17.48,17.53,17.48,17.5,218444.0,14.9122,14.9548,14.9122,14.9292,218444.0
2021-12-29 15:00:00,17.5,17.5,17.43,17.46,291155.0,14.9292,14.9292,14.8695,14.8951,291155.0
2021-12-29 15:30:00,17.46,17.51,17.44,17.49,662354.0,14.8951,14.9378,14.8781,14.9207,662354.0
2021-12-30 09:30:00,17.45,17.73,17.44,17.67,194917.0,14.8866,15.1255,14.8781,15.0743,194917.0
2021-12-30 10:00:00,17.66,17.69,17.61,17.62,136441.0,15.0657,15.0913,15.0231,15.0316,136441.0
2021-12-30 10:30:00,17.63,17.7,17.62,17.7,164720.0,15.0401,15.0999,15.0316,15.0999,164720.0
2021-12-30 11:00:00,17.69,17.74,17.67,17.69,191105.0,15.0913,15.134,15.0743,15.0913,191105.0
2021-12-30 11:30:00,17.69,17.77,17.68,17.77,153328.0,15.0913,15.1596,15.0828,15.1596,153328.0
2021-12-30 12:00:00,17.76,17.77,17.64,17.64,121072.0,15.1511,15.1596,15.0487,15.0487,121072.0
2021-12-30 12:30:00,17.64,17.72,17.59,17.72,178083.0,15.0487,15.1169,15.006,15.1169,178083.0
2021-12-30 13:00:00,17.71,17.75,17.65,17.66,188935.0,15.1084,15.1425,15.0572,15.0657,188935.0
2021-12-30 13:30:00,17.66,17.7,17.65,17.66,171236.0,15.0657,15.0999,15.0572,15.0657,171236.0
2021-12-30 14:00:00,17.65,17.69,17.63,17.68,141083.0,15.0572,15.0913,15.0401,15.0828,141083.0
2021-12-30 14:30:00,17.68,17.68,17.63,17.65,69992.0,15.0828,15.0828,15.0401,15.0572,69992.0
2021-12-30 15:00:00,17.64,17.65,17.57,17.6,190799.0,15.0487,15.0572,14.989,15.0146,190799.0
2021-12-30 15:30:00,17.6,17.62,17.51,17.56,657738.0,15.0146,15.0316,14.9378,14.9804,657738.0
2021-12-31 09:30:00,17.52,17.63,17.44,17.56,214148.0,14.9463,15.0401,14.8781,14.9804,214148.0
2021-12-31 10:00:00,17.56,17.59,17.48,17.51,234083.0,14.9804,15.006,14.9122,14.9378,234083.0
2021-12-31 10:30:00,17.51,17.54,17.46,17.53,144167.0,14.9378,14.9634,14.8951,14.9548,144167.0
2021-12-31 11:00:00,17.53,17.61,17.52,17.6,118422.0,14.9548,15.0231,14.9463,15.0146,118422.0
2021-12-31 11:30:00,17.6,17.6,17.49,17.51,103918.0,15.0146,15.0146,14.9207,14.9378,103918.0
2021-12-31 12:00:00,17.5,17.5,17.42,17.44,105464.0,14.9292,14.9292,14.861,14.8781,105464.0
2021-12-31 12:30:00,17.44,17.51,17.43,17.5,154131.0,14.8781,14.9378,14.8695,14.9292,154131.0
2021-12-31 13:00:00,17.5,17.5,17.47,17.49,57095.0,14.9292,14.9292,14.9037,14.9207,57095.0
2021-12-31 13:30:00,17.5,17.54,17.49,17.53,83423.0,14.9292,14.9634,14.9207,14.9548,83423.0
2021-12-31 14:00:00,17.53,17.53,17.51,17.53,79653.0,14.9548,14.9548,14.9378,14.9548,79653.0
2021-12-31 14:30:00,17.53,17.54,17.48,17.48,62398.0,14.9548,14.9634,14.9122,14.9122,62398.0
2021-12-31 15:00:00,17.48,17.51,17.48,17.5,86120.0,14.9122,14.9378,14.9122,14.9292,86120.0
2021-12-31 15:30:00,17.51,17.51,17.37,17.39,815952.0,14.9378,14.9378,14.8183,14.8354,815952.0
2022-01-03 09:30:00,17.49,17.93,17.49,17.91,624972.0,14.9207,15.2961,14.9207,15.279,624972.0
2022-01-03 10:00:00,17.91,18.01,17.86,17.91,475668.0,15.279,15.3643,15.2364,15.279,475668.0
2022-01-03 10:30:00,17.91,17.92,17.79,17.81,338075.0,15.279,15.2875,15.1766,15.1937,338075.0
2022-01-03 11:00:00,17.82,17.88,17.74,17.77,542936.0,15.2022,15.2534,15.134,15.1596,542936.0
2022-01-03 11:30:00,17.76,17.81,17.66,17.69,739899.0,15.1511,15.1937,15.0657,15.0913,739899.0
2022-01-03 12:00:00,17.7,17.71,17.59,17.62,421324.0,15.0999,15.1084,15.006,15.0316,421324.0
2022-01-03 12:30:00,17.62,17.8,17.61,17.73,409034.0,15.0316,15.1852,15.0231,15.1255,409034.0
2022-01-03 13:00:00,17.72,17.74,17.62,17.68,298711.0,15.1169,15.134,15.0316,15.0828,298711.0
2022-01-03 13:30:00,17.67,17.69,17.61,17.68,263493.0,15.0743,15.0913,15.0231,15.0828,263493.0
2022-01-03 14:00:00,17.67,17.68,17.6,17.63,339164.0,15.0743,15.0828,15.0146,15.0401,339164.0
2022-01-03 14:30:00,17.64,17.76,17.61,17.74,883457.0,15.0487,15.1511,15.0231,15.134,883457.0
2022-01-03 15:00:00,17.73,17.77,17.71,17.75,339080.0,15.1255,15.1596,15.1084,15.1425,339080.0
2022-01-03 15:30:00,17.75,17.76,17.63,17.67,1469572.0,15.1425,15.1511,15.0401,15.0743,1469572.0
2022-01-04 09:30:00,18.02,18.24,17.85,18.23,624953.0,15.3729,15.5605,15.2278,15.552,624953.0
2022-01-04 10:00:00,18.23,18.34,18.18,18.28,706709.0,15.552,15.6458,15.5094,15.5947,706709.0
2022-01-04 10:30:00,18.28,18.5,18.28,18.44,898606.0,15.5947,15.7823,15.5947,15.7312,898606.0
2022-01-04 11:00:00,18.43,18.5,18.32,18.41,877558.0,15.7226,15.7823,15.6288,15.7056,877558.0
2022-01-04 11:30:00,18.41,18.42,18.3,18.39,453988.0,15.7056,15.7141,15.6117,15.6885,453988.0
2022-01-04 12:00:00,18.39,18.4,18.31,18.34,220016.0,15.6885,15.697,15.6203,15.6458,220016.0
2022-01-04 12:30:00,18.34,18.39,18.29,18.33,729431.0,15.6458,15.6885,15.6032,15.6373,729431.0
2022-01-04 13:00:00,18.32,18.33,18.26,18.27,478571.0,15.6288,15.6373,15.5776,15.5861,478571.0
2022-01-04 13:30:00,18.27,18.28,18.16,18.18,404165.0,15.5861,15.5947,15.4923,15.5094,404165.0
2022-01-04 14:00:00,18.18,18.21,18.14,18.16,432296.0,15.5094,15.5349,15.4752,15.4923,432296.0
2022-01-04 14:30:00,18.16,18.23,18.12,18.12,397059.0,15.4923,15.552,15.4582,15.4582,397059.0
2022-01-04 15:00:00,18.12,18.13,17.97,18.0,1046839.0,15.4582,15.4667,15.3302,15.3558,1046839.0
2022-01-04 15:30:00,18.0,18.02,17.89,17.91,2306653.0,15.3558,15.3729,15.262,15.279,2306653.0
2022-01-05 09:30:00,18.02,18.31,17.93,17.98,808507.0,15.3729,15.6203,15.2961,15.3387,808507.0
2022-01-05 10:00:00,17.98,18.02,17.88,17.95,386589.0,15.3387,15.3729,15.2534,15.3131,386589.0
2022-01-05 10:30:00,17.95,17.99,17.88,17.91,194156.0,15.3131,15.3473,15.2534,15.279,194156.0
2022-01-05 11:00:00,17.91,17.96,17.88,17.91,213783.0,15.279,15.3217,15.2534,15.279,213783.0
2022-01-05 11:30:00,17.9,17.91,17.85,17.88,136945.0,15.2705,15.279,15.2278,15.2534,136945.0
2022-01-05 12:00:00,17.88,17.92,17.83,17.83,159752.0,15.2534,15.2875,15.2108,15.2108,159752.0
2022-01-05 12:30:00,17.84,17.86,17.73,17.74,260491.0,15.2193,15.2364,15.1255,15.134,260491.0
2022-01-05 13:00:00,17.74,17.75,17.67,17.75,137321.0,15.134,15.1425,15.0743,15.1425,137321.0
2022-01-05 13:30:00,17.75,17.77,17.72,17.73,128279.0,15.1425,15.1596,15.1169,15.1255,128279.0
2022-01-05 14:00:00,17.73,17.74,17.53,17.55,350449.0,15.1255,15.134,14.9548,14.9719,350449.0
2022-01-05 14:30:00,17.55,17.57,17.48,17.5,213296.0,14.9719,14.989,14.9122,14.9292,213296.0
2022-01-05 15:00:00,17.5,17.5,17.4,17.4,293979.0,14.9292,14.9292,14.8439,14.8439,293979.0
2022-01-05 15:30:00,17.4,17.46,17.34,17.38,1536248.0,14.8439,14.8951,14.7927,14.8269,1536248.0
2022-01-06 09:30:00,17.66,17.74,17.31,17.33,618187.0,15.0657,15.134,14.7672,14.7842,618187.0
2022-01-06 10:00:00,17.33,17.42,17.26,17.38,381877.0,14.7842,14.861,14.7245,14.8269,381877.0
2022-01-06 10:30:00,17.37,17.44,17.29,17.35,474510.0,14.8183,14.8781,14.7501,14.8013,474510.0
2022-01-06 11:00:00,17.35,17.51,17.32,17.44,354389.0,14.8013,14.9378,14.7757,14.8781,354389.0
2022-01-06 11:30:00,17.44,17.51,17.39,17.46,273868.0,14.8781,14.9378,14.8354,14.8951,273868.0
2022-01-06 12:00:00,17.46,17.5,17.43,17.47,271957.0,14.8951,14.9292,14.8695,14.9037,271957.0
2022-01-06 12:30:00,17.48,17.52,17.43,17.48,333168.0,14.9122,14.9463,14.8695,14.9122,333168.0
2022-01-06 13:00:00,17.48,17.5,17.42,17.45,247943.0,14.9122,14.9292,14.861,14.8866,247943.0
2022-01-06 13:30:00,17.45,17.51,17.44,17.48,229281.0,14.8866,14.9378,14.8781,14.9122,229281.0
2022-01-06 14:00:00,17.48,17.49,17.4,17.4,397804.0,14.9122,14.9207,14.8439,14.8439,397804.0
2022-01-06 14:30:00,17.41,17.48,17.4,17.44,447916.0,14.8525,14.9122,14.8439,14.8781,447916.0
2022-01-06 15:00:00,17.44,17.44,17.35,17.41,444326.0,14.8781,14.8781,14.8013,14.8525,444326.0
2022-01-06 15:30:00,17.41,17.43,17.28,17.34,2033651.0,14.8525,14.8695,14.7416,14.7927,2033651.0
2022-01-07 09:30:00,17.45,18.06,17.45,18.04,749236.0,14.8866,15.407,14.8866,15.3899,749236.0
2022-01-07 10:00:00,18.04,18.19,18.01,18.15,554397.0,15.3899,15.5179,15.3643,15.4838,554397.0
2022-01-07 10:30:00,18.15,18.16,17.99,18.12,397792.0,15.4838,15.4923,15.3473,15.4582,397792.0
2022-01-07 11:00:00,18.12,18.27,18.09,18.23,734353.0,15.4582,15.5861,15.4326,15.552,734353.0
2022-01-07 11:30:00,18.23,18.41,18.22,18.36,645069.0,15.552,15.7056,15.5435,15.6629,645069.0
2022-01-07 12:00:00,18.36,18.43,18.31,18.35,537372.0,15.6629,15.7226,15.6203,15.6544,537372.0
2022-01-07 12:30:00,18.34,18.37,18.32,18.34,216623.0,15.6458,15.6714,15.6288,15.6458,216623.0
2022-01-07 13:00:00,18.33,18.36,18.26,18.28,243294.0,15.6373,15.6629,15.5776,15.5947,243294.0
2022-01-07 13:30:00,18.28,18.28,18.18,18.23,340445.0,15.5947,15.5947,15.5094,15.552,340445.0
2022-01-07 14:00:00,18.23,18.26,18.18,18.23,419778.0,15.552,15.5776,15.5094,15.552,419778.0
2022-01-07 14:30:00,18.22,18.26,18.21,18.25,255082.0,15.5435,15.5776,15.5349,15.5691,255082.0
2022-01-07 15:00:00,18.26,18.28,18.2,18.21,448388.0,15.5776,15.5947,15.5264,15.5349,448388.0
2022-01-07 15:30:00,18.22,18.27,18.18,18.21,1334557.0,15.5435,15.5861,15.5094,15.5349,1334557.0
2022-01-10 09:30:00,18.18,18.36,17.9,17.95,457041.0,15.5094,15.6629,15.2705,15.3131,457041.0
2022-01-10 10:00:00,17.96,18.13,17.86,17.95,568607.0,15.3217,15.4667,15.2364,15.3131,568607.0
2022-01-10 10:30:00,17.96,18.09,17.86,17.98,483311.0,15.3217,15.4326,15.2364,15.3387,483311.0
2022-01-10 11:00:00,17.97,18.09,17.84,17.89,807182.0,15.3302,15.4326,15.2193,15.262,807182.0
2022-01-10 11:30:00,17.89,18.02,17.87,18.01,660172.0,15.262,15.3729,15.2449,15.3643,660172.0
2022-01-10 12:00:00,18.02,18.16,17.96,18.07,878505.0,15.3729,15.4923,15.3217,15.4155,878505.0
2022-01-10 12:30:00,18.07,18.13,17.98,17.98,587803.0,15.4155,15.4667,15.3387,15.3387,587803.0
2022-01-10 13:00:00,17.99,18.01,17.83,17.84,333769.0,15.3473,15.3643,15.2108,15.2193,333769.0
2022-01-10 13:30:00,17.84,17.9,17.8,17.87,272287.0,15.2193,15.2705,15.1852,15.2449,272287.0
2022-01-10 14:00:00,17.87,17.88,17.74,17.78,439118.0,15.2449,15.2534,15.134,15.1681,439118.0
2022-01-10 14:30:00,17.77,17.86,17.71,17.76,476016.0,15.1596,15.2364,15.1084,15.1511,476016.0
2022-01-10 15:00:00,17.76,17.8,17.69,17.79,532856.0,15.1511,15.1852,15.0913,15.1766,532856.0
2022-01-10 15:30:00,17.79,17.81,17.71,17.77,2128407.0,15.1766,15.1937,15.1084,15.1596,2128407.0
2022-01-11 09:30:00,17.76,17.87,17.63,17.64,480886.0,15.1511,15.2449,15.0401,15.0487,480886.0
2022-01-11 10:00:00,17.63,17.71,17.57,17.66,336395.0,15.0401,15.1084,14.989,15.0657,336395.0
2022-01-11 10:30:00,17.66,17.67,17.58,17.63,216926.0,15.0657,15.0743,14.9975,15.0401,216926.0
2022-01-11 11:00:00,17.63,17.76,17.62,17.73,383366.0,15.0401,15.1511,15.0316,15.1255,383366.0
2022-01-11 11:30:00,17.72,17.82,17.69,17.78,360837.0,15.1169,15.2022,15.0913,15.1681,360837.0
2022-01-11 12:00:00,17.78,17.86,17.78,17.81,284925.0,15.1681,15.2364,15.1681,15.1937,284925.0
2022-01-11 12:30:00,17.81,18.06,17.8,18.02,310696.0,15.1937,15.407,15.1852,15.3729,310696.0
2022-01-11 13:00:00,18.01,18.01,17.91,17.99,260440.0,15.3643,15.3643,15.279,15.3473,260440.0
2022-01-11 13:30:00,17.99,18.01,17.96,17.98,148270.0,15.3473,15.3643,15.3217,15.3387,148270.0
2022-01-11 14:00:00,17.98,18.09,17.97,18.08,575588.0,15.3387,15.4326,15.3302,15.424,575588.0
2022-01-11 14:30:00,18.08,18.1,18.06,18.1,154015.0,15.424,15.4411,15.407,15.4411,154015.0
2022-01-11 15:00:00,18.1,18.2,18.09,18.18,310325.0,15.4411,15.5264,15.4326,15.5094,310325.0
2022-01-11 15:30:00,18.17,18.18,18.03,18.09,1006229.0,15.5008,15.5094,15.3814,15.4326,1006229.0
2022-01-12 09:30:00,18.11,18.24,17.9,18.24,427335.0,15.4496,15.5605,15.2705,15.5605,427335.0
2022-01-12 10:00:00,18.24,18.26,17.99,18.02,235220.0,15.5605,15.5776,15.3473,15.3729,235220.0
2022-01-12 10:30:00,18.02,18.08,17.92,17.96,253390.0,15.3729,15.424,15.2875,15.3217,253390.0
2022-01-12 11:00:00,17.96,18.0,17.84,17.95,184131.0,15.3217,15.3558,15.2193,15.3131,184131.0
2022-01-12 11:30:00,17.96,17.97,17.89,17.94,133628.0,15.3217,15.3302,15.262,15.3046,133628.0
2022-01-12 12:00:00,17.93,17.97,17.9,17.95,89515.0,15.2961,15.3302,15.2705,15.3131,89515.0
2022-01-12 12:30:00,17.95,17.99,17.92,17.97,78418.0,15.3131,15.3473,15.2875,15.3302,78418.0
2022-01-12 13:00:00,17.98,17.98,17.94,17.95,92895.0,15.3387,15.3387,15.3046,15.3131,92895.0
2022-01-12 13:30:00,17.95,17.97,17.93,17.95,88170.0,15.3131,15.3302,15.2961,15.3131,88170.0
2022-01-12 14:00:00,17.94,17.94,17.89,17.93,118872.0,15.3046,15.3046,15.262,15.2961,118872.0
2022-01-12 14:30:00,17.93,17.95,17.89,17.93,111139.0,15.2961,15.3131,15.262,15.2961,111139.0
2022-01-12 15:00:00,17.93,17.95,17.89,17.93,144791.0,15.2961,15.3131,15.262,15.2961,144791.0
2022-01-12 15:30:00,17.92,17.97,17.89,17.93,418772.0,15.2875,15.3302,15.262,15.2961,418772.0
2022-01-13 09:30:00,17.93,18.14,17.93,18.11,199279.0,15.2961,15.4752,15.2961,15.4496,199279.0
2022-01-13 10:00:00,18.11,18.25,18.08,18.09,246545.0,15.4496,15.5691,15.424,15.4326,246545.0
2022-01-13 10:30:00,18.1,18.15,18.01,18.09,211430.0,15.4411,15.4838,15.3643,15.4326,211430.0
2022-01-13 11:00:00,18.08,18.19,18.07,18.17,120168.0,15.424,15.5179,15.4155,15.5008,120168.0
2022-01-13 11:30:00,18.16,18.22,18.12,18.16,103407.0,15.4923,15.5435,15.4582,15.4923,103407.0
2022-01-13 12:00:00,18.16,18.16,18.03,18.07,107139.0,15.4923,15.4923,15.3814,15.4155,107139.0
2022-01-13 12:30:00,18.07,18.1,18.01,18.05,112302.0,15.4155,15.4411,15.3643,15.3985,112302.0
2022-01-13 13:00:00,18.04,18.13,18.02,18.12,106573.0,15.3899,15.4667,15.3729,15.4582,106573.0
2022-01-13 13:30:00,18.11,18.12,18.08,18.12,85229.0,15.4496,15.4582,15.424,15.4582,85229.0
2022-01-13 14:00:00,18.11,18.17,18.1,18.14,231872.0,15.4496,15.5008,15.4411,15.4752,231872.0
2022-01-13 14:30:00,18.14,18.15,18.1,18.14,187673.0,15.4752,15.4838,15.4411,15.4752,187673.0
2022-01-13 15:00:00,18.14,18.16,18.11,18.12,281231.0,15.4752,15.4923,15.4496,15.4582,281231.0
2022-01-13 15:30:00,18.12,18.13,18.03,18.07,1028330.0,15.4582,15.4667,15.3814,15.4155,1028330.0
2022-01-14 09:30:00,18.13,18.14,17.69,17.8,403437.0,15.4667,15.4752,15.0913,15.1852,403437.0
2022-01-14 10:00:00,17.8,17.91,17.75,17.86,187152.0,15.1852,15.279,15.1425,15.2364,187152.0
2022-01-14 10:30:00,17.86,17.9,17.81,17.89,174343.0,15.2364,15.2705,15.1937,15.262,174343.0
2022-01-14 11:00:00,17.9,17.94,17.77,17.8,222048.0,15.2705,15.3046,15.1596,15.1852,222048.0
2022-01-14 11:30:00,17.81,17.81,17.75,17.79,133970.0,15.1937,15.1937,15.1425,15.1766,133970.0
2022-01-14 12:00:00,17.78,17.8,17.73,17.74,238258.0,15.1681,15.1852,15.1255,15.134,238258.0
2022-01-14 12:30:00,17.75,17.75,17.62,17.64,224300.0,15.1425,15.1425,15.0316,15.0487,224300.0
2022-01-14 13:00:00,17.64,17.68,17.58,17.6,339644.0,15.0487,15.0828,14.9975,15.0146,339644.0
2022-01-14 13:30:00,17.6,17.73,17.59,17.71,300351.0,15.0146,15.1255,15.006,15.1084,300351.0
2022-01-14 14:00:00,17.71,17.77,17.69,17.73,222536.0,15.1084,15.1596,15.0913,15.1255,222536.0
2022-01-14 14:30:00,17.73,17.87,17.73,17.83,769722.0,15.1255,15.2449,15.1255,15.2108,769722.0
2022-01-14 15:00:00,17.83,17.91,17.83,17.88,283391.0,15.2108,15.279,15.2108,15.2534,283391.0
2022-01-14 15:30:00,17.88,17.97,17.85,17.93,863473.0,15.2534,15.3302,15.2278,15.2961,863473.0
2022-01-18 09:30:00,17.81,17.91,17.56,17.76,572666.0,15.1937,15.279,14.9804,15.1511,572666.0
2022-01-18 10:00:00,17.76,17.8,17.63,17.76,370685.0,15.1511,15.1852,15.0401,15.1511,370685.0
2022-01-18 10:30:00,17.75,17.77,17.68,17.76,577050.0,15.1425,15.1596,15.0828,15.1511,577050.0
2022-01-18 11:00:00,17.75,17.76,17.64,17.66,447167.0,15.1425,15.1511,15.0487,15.0657,447167.0
2022-01-18 11:30:00,17.66,17.68,17.56,17.57,1142455.0,15.0657,15.0828,14.9804,14.989,1142455.0
2022-01-18 12:00:00,17.56,17.58,17.5,17.55,328116.0,14.9804,14.9975,14.9292,14.9719,328116.0
2022-01-18 12:30:00,17.55,17.57,17.47,17.48,425641.0,14.9719,14.989,14.9037,14.9122,425641.0
2022-01-18 13:00:00,17.48,17.56,17.44,17.55,583642.0,14.9122,14.9804,14.8781,14.9719,583642.0
2022-01-18 13:30:00,17.54,17.64,17.54,17.61,323990.0,14.9634,15.0487,14.9634,15.0231,323990.0
2022-01-18 14:00:00,17.62,17.66,17.6,17.64,446455.0,15.0316,15.0657,15.0146,15.0487,446455.0
2022-01-18 14:30:00,17.64,17.73,17.64,17.73,363582.0,15.0487,15.1255,15.0487,15.1255,363582.0
2022-01-18 15:00:00,17.72,17.72,17.6,17.66,610295.0,15.1169,15.1169,15.0146,15.0657,610295.0
2022-01-18 15:30:00,17.66,17.73,17.61,17.73,2354658.0,15.0657,15.1255,15.0231,15.1255,2354658.0
2022-01-19 09:30:00,17.74,17.8,17.54,17.69,617106.0,15.134,15.1852,14.9634,15.0913,617106.0
2022-01-19 10:00:00,17.7,17.7,17.53,17.55,272800.0,15.0999,15.0999,14.9548,14.9719,272800.0
2022-01-19 10:30:00,17.54,17.54,17.44,17.52,216039.0,14.9634,14.9634,14.8781,14.9463,216039.0
2022-01-19 11:00:00,17.52,17.56,17.48,17.52,185063.0,14.9463,14.9804,14.9122,14.9463,185063.0
2022-01-19 11:30:00,17.53,17.54,17.45,17.51,138280.0,14.9548,14.9634,14.8866,14.9378,138280.0
2022-01-19 12:00:00,17.51,17.65,17.5,17.61,175670.0,14.9378,15.0572,14.9292,15.0231,175670.0
2022-01-19 12:30:00,17.61,17.61,17.54,17.6,142984.0,15.0231,15.0231,14.9634,15.0146,142984.0
2022-01-19 13:00:00,17.59,17.63,17.55,17.58,222594.0,15.006,15.0401,14.9719,14.9975,222594.0
2022-01-19 13:30:00,17.58,17.62,17.56,17.57,408328.0,14.9975,15.0316,14.9804,14.989,408328.0
2022-01-19 14:00:00,17.56,17.57,17.5,17.51,158269.0,14.9804,14.989,14.9292,14.9378,158269.0
2022-01-19 14:30:00,17.51,17.55,17.48,17.53,135706.0,14.9378,14.9719,14.9122,14.9548,135706.0
2022-01-19 15:00:00,17.54,17.56,17.5,17.52,176105.0,14.9634,14.9804,14.9292,14.9463,176105.0
2022-01-19 15:30:00,17.51,17.51,17.35,17.35,635276.0,14.9378,14.9378,14.8013,14.8013,635276.0
2022-01-20 09:30:00,17.37,17.6,17.37,17.59,226788.0,14.8183,15.0146,14.8183,15.006,226788.0
2022-01-20 10:00:00,17.59,17.71,17.55,17.63,292545.0,15.006,15.1084,14.9719,15.0401,292545.0
2022-01-20 10:30:00,17.63,17.86,17.63,17.85,253308.0,15.0401,15.2364,15.0401,15.2278,253308.0
2022-01-20 11:00:00,17.84,17.89,17.77,17.82,315454.0,15.2193,15.262,15.1596,15.2022,315454.0
2022-01-20 11:30:00,17.82,17.84,17.76,17.82,163553.0,15.2022,15.2193,15.1511,15.2022,163553.0
2022-01-20 12:00:00,17.83,17.86,17.78,17.83,120041.0,15.2108,15.2364,15.1681,15.2108,120041.0
2022-01-20 12:30:00,17.83,17.85,17.76,17.79,122034.0,15.2108,15.2278,15.1511,15.1766,122034.0
2022-01-20 13:00:00,17.79,17.79,17.7,17.73,249003.0,15.1766,15.1766,15.0999,15.1255,249003.0
2022-01-20 13:30:00,17.72,17.8,17.7,17.77,345503.0,15.1169,15.1852,15.0999,15.1596,345503.0
2022-01-20 14:00:00,17.77,17.81,17.67,17.68,148057.0,15.1596,15.1937,15.0743,15.0828,148057.0
2022-01-20 14:30:00,17.67,17.72,17.64,17.71,387694.0,15.0743,15.1169,15.0487,15.1084,387694.0
2022-01-20 15:00:00,17.71,17.71,17.55,17.55,498722.0,15.1084,15.1084,14.9719,14.9719,498722.0
2022-01-20 15:30:00,17.55,17.55,17.27,17.3,1356993.0,14.9719,14.9719,14.733,14.7586,1356993.0
2022-01-21 09:30:00,17.24,17.26,16.95,17.05,617477.0,14.7074,14.7245,14.46,14.5454,617477.0
2022-01-21 10:00:00,17.05,17.12,16.89,17.05,416835.0,14.5454,14.6051,14.4089,14.5454,416835.0
2022-01-21 10:30:00,17.06,17.26,17.04,17.17,518699.0,14.5539,14.7245,14.5368,14.6477,518699.0
2022-01-21 11:00:00,17.18,17.23,17.08,17.21,243940.0,14.6563,14.6989,14.5709,14.6818,243940.0
2022-01-21 11:30:00,17.21,17.22,17.04,17.13,303464.0,14.6818,14.6904,14.5368,14.6136,303464.0
2022-01-21 12:00:00,17.13,17.2,17.09,17.19,283133.0,14.6136,14.6733,14.5795,14.6648,283133.0
2022-01-21 12:30:00,17.18,17.22,17.11,17.13,228351.0,14.6563,14.6904,14.5965,14.6136,228351.0
2022-01-21 13:00:00,17.14,17.22,17.1,17.13,254700.0,14.6221,14.6904,14.588,14.6136,254700.0
2022-01-21 13:30:00,17.12,17.34,17.12,17.25,514908.0,14.6051,14.7927,14.6051,14.716,514908.0
2022-01-21 14:00:00,17.25,17.28,17.14,17.15,226147.0,14.716,14.7416,14.6221,14.6307,226147.0
2022-01-21 14:30:00,17.15,17.19,17.06,17.07,219664.0,14.6307,14.6648,14.5539,14.5624,219664.0
2022-01-21 15:00:00,17.06,17.08,16.95,17.02,511499.0,14.5539,14.5709,14.46,14.5198,511499.0
2022-01-21 15:30:00,17.01,17.14,17.0,17.03,1151820.0,14.5112,14.6221,14.5027,14.5283,1151820.0
2022-01-24 09:30:00,16.74,16.82,16.48,16.48,478128.0,14.2809,14.3491,14.0591,14.0591,478128.0
2022-01-24 10:00:00,16.48,16.56,16.29,16.52,422784.0,14.0591,14.1273,13.897,14.0932,422784.0
2022-01-24 10:30:00,16.52,16.67,16.49,16.5,317606.0,14.0932,14.2212,14.0676,14.0761,317606.0
2022-01-24 11:00:00,16.5,16.52,16.35,16.47,288073.0,14.0761,14.0932,13.9482,14.0506,288073.0
2022-01-24 11:30:00,16.47,16.51,16.33,16.45,351414.0,14.0506,14.0847,13.9311,14.0335,351414.0
2022-01-24 12:00:00,16.45,16.45,16.21,16.25,308133.0,14.0335,14.0335,13.8287,13.8629,308133.0
2022-01-24 12:30:00,16.24,16.35,16.16,16.33,356839.0,13.8543,13.9482,13.7861,13.9311,356839.0
2022-01-24 13:00:00,16.33,16.57,16.32,16.41,325244.0,13.9311,14.1359,13.9226,13.9994,325244.0
2022-01-24 13:30:00,16.41,16.69,16.41,16.69,187118.0,13.9994,14.2382,13.9994,14.2382,187118.0
2022-01-24 14:00:00,16.69,16.77,16.54,16.57,360602.0,14.2382,14.3065,14.1103,14.1359,360602.0
2022-01-24 14:30:00,16.57,16.68,16.48,16.68,382867.0,14.1359,14.2297,14.0591,14.2297,382867.0
2022-01-24 15:00:00,16.68,16.82,16.67,16.78,674341.0,14.2297,14.3491,14.2212,14.315,674341.0
2022-01-24 15:30:00,16.78,17.07,16.74,17.01,1706449.0,14.315,14.5624,14.2809,14.5112,1706449.0
2022-01-25 09:30:00,16.71,16.98,16.62,16.66,640823.0,14.2553,14.4856,14.1785,14.2126,640823.0
2022-01-25 10:00:00,16.66,16.82,16.53,16.82,398838.0,14.2126,14.3491,14.1017,14.3491,398838.0
2022-01-25 10:30:00,16.82,16.96,16.76,16.85,494431.0,14.3491,14.4686,14.298,14.3747,494431.0
2022-01-25 11:00:00,16.86,16.95,16.76,16.88,462202.0,14.3833,14.46,14.298,14.4003,462202.0
2022-01-25 11:30:00,16.88,16.93,16.77,16.79,995878.0,14.4003,14.443,14.3065,14.3235,995878.0
2022-01-25 12:00:00,16.79,16.85,16.74,16.78,254843.0,14.3235,14.3747,14.2809,14.315,254843.0
2022-01-25 12:30:00,16.78,16.78,16.64,16.69,241146.0,14.315,14.315,14.1956,14.2382,241146.0
2022-01-25 13:00:00,16.68,16.75,16.63,16.73,440340.0,14.2297,14.2894,14.187,14.2724,440340.0
2022-01-25 13:30:00,16.73,16.91,16.72,16.89,469240.0,14.2724,14.4259,14.2638,14.4089,469240.0
2022-01-25 14:00:00,16.89,17.04,16.87,17.03,331035.0,14.4089,14.5368,14.3918,14.5283,331035.0
2022-01-25 14:30:00,17.03,17.14,16.99,17.12,308695.0,14.5283,14.6221,14.4942,14.6051,308695.0
2022-01-25 15:00:00,17.12,17.16,16.99,17.02,357937.0,14.6051,14.6392,14.4942,14.5198,357937.0
2022-01-25 15:30:00,17.02,17.12,16.99,17.03,926569.0,14.5198,14.6051,14.4942,14.5283,926569.0
2022-01-26 09:30:00,17.23,17.52,17.14,17.48,320848.0,14.6989,14.9463,14.6221,14.9122,320848.0
2022-01-26 10:00:00,17.47,17.54,17.35,17.37,210177.0,14.9037,14.9634,14.8013,14.8183,210177.0
2022-01-26 10:30:00,17.38,17.41,17.29,17.34,277231.0,14.8269,14.8525,14.7501,14.7927,277231.0
2022-01-26 11:00:00,17.34,17.5,17.32,17.46,236922.0,14.7927,14.9292,14.7757,14.8951,236922.0
2022-01-26 11:30:00,17.47,17.55,17.4,17.51,713799.0,14.9037,14.9719,14.8439,14.9378,713799.0
2022-01-26 12:00:00,17.51,17.54,17.36,17.38,794283.0,14.9378,14.9634,14.8098,14.8269,794283.0
2022-01-26 12:30:00,17.38,17.45,17.35,17.45,167163.0,14.8269,14.8866,14.8013,14.8866,167163.0
2022-01-26 13:00:00,17.45,17.47,17.4,17.46,204351.0,14.8866,14.9037,14.8439,14.8951,204351.0
2022-01-26 13:30:00,17.45,17.53,17.44,17.51,133815.0,14.8866,14.9548,14.8781,14.9378,133815.0
2022-01-26 14:00:00,17.51,17.63,17.41,17.55,319148.0,14.9378,15.0401,14.8525,14.9719,319148.0
2022-01-26 14:30:00,17.55,17.55,17.2,17.27,587838.0,14.9719,14.9719,14.6733,14.733,587838.0
2022-01-26 15:00:00,17.27,17.27,16.9,17.04,542939.0,14.733,14.733,14.4174,14.5368,542939.0
2022-01-26 15:30:00,17.03,17.13,16.97,17.06,1114573.0,14.5283,14.6136,14.4771,14.5539,1114573.0
2022-01-27 09:30:00,17.4,17.43,17.15,17.23,439207.0,14.8439,14.8695,14.6307,14.6989,439207.0
2022-01-27 10:00:00,17.23,17.26,16.9,16.91,355020.0,14.6989,14.7245,14.4174,14.4259,355020.0
2022-01-27 10:30:00,16.91,16.95,16.85,16.91,302974.0,14.4259,14.46,14.3747,14.4259,302974.0
2022-01-27 11:00:00,16.91,16.98,16.78,16.84,377469.0,14.4259,14.4856,14.315,14.3662,377469.0
2022-01-27 11:30:00,16.84,16.96,16.81,16.92,284404.0,14.3662,14.4686,14.3406,14.4344,284404.0
2022-01-27 12:00:00,16.91,16.93,16.72,16.76,313454.0,14.4259,14.443,14.2638,14.298,313454.0
2022-01-27 12:30:00,16.77,16.78,16.59,16.6,231526.0,14.3065,14.315,14.1529,14.1615,231526.0
2022-01-27 13:00:00,16.59,16.62,16.47,16.5,290630.0,14.1529,14.1785,14.0506,14.0761,290630.0
2022-01-27 13:30:00,16.5,16.66,16.45,16.61,682794.0,14.0761,14.2126,14.0335,14.17,682794.0
2022-01-27 14:00:00,16.6,16.71,16.51,16.51,255727.0,14.1615,14.2553,14.0847,14.0847,255727.0
2022-01-27 14:30:00,16.52,16.57,16.38,16.41,392477.0,14.0932,14.1359,13.9738,13.9994,392477.0
2022-01-27 15:00:00,16.41,16.53,16.35,16.51,782550.0,13.9994,14.1017,13.9482,14.0847,782550.0
2022-01-27 15:30:00,16.51,16.66,16.47,16.58,1750430.0,14.0847,14.2126,14.0506,14.1444,1750430.0
2022-01-28 09:30:00,16.47,16.56,16.35,16.38,570427.0,14.0506,14.1273,13.9482,13.9738,570427.0
2022-01-28 10:00:00,16.38,16.41,16.14,16.2,441538.0,13.9738,13.9994,13.769,13.8202,441538.0
2022-01-28 10:30:00,16.2,16.24,16.03,16.24,537492.0,13.8202,13.8543,13.6752,13.8543,537492.0
2022-01-28 11:00:00,16.24,16.34,16.17,16.25,568585.0,13.8543,13.9396,13.7946,13.8629,568585.0
2022-01-28 11:30:00,16.25,16.39,16.19,16.38,437109.0,13.8629,13.9823,13.8117,13.9738,437109.0
2022-01-28 12:00:00,16.37,16.45,16.36,16.39,284294.0,13.9652,14.0335,13.9567,13.9823,284294.0
2022-01-28 12:30:00,16.38,16.39,16.21,16.26,439196.0,13.9738,13.9823,13.8287,13.8714,439196.0
2022-01-28 13:00:00,16.27,16.34,16.25,16.29,263114.0,13.8799,13.9396,13.8629,13.897,263114.0
2022-01-28 13:30:00,16.29,16.36,16.27,16.35,355325.0,13.897,13.9567,13.8799,13.9482,355325.0
2022-01-28 14:00:00,16.35,16.4,16.21,16.23,598884.0,13.9482,13.9908,13.8287,13.8458,598884.0
2022-01-28 14:30:00,16.23,16.51,16.2,16.48,493606.0,13.8458,14.0847,13.8202,14.0591,493606.0
2022-01-28 15:00:00,16.49,16.56,16.44,16.52,396320.0,14.0676,14.1273,14.025,14.0932,396320.0
2022-01-28 15:30:00,16.51,16.78,16.47,16.78,1343201.0,14.0847,14.315,14.0506,14.315,1343201.0
2022-01-31 09:30:00,16.63,16.85,16.51,16.81,479570.0,14.187,14.3747,14.0847,14.3406,479570.0
2022-01-31 10:00:00,16.81,17.03,16.79,16.87,375898.0,14.3406,14.5283,14.3235,14.3918,375898.0
2022-01-31 10:30:00,16.86,17.07,16.86,17.07,225691.0,14.3833,14.5624,14.3833,14.5624,225691.0
2022-01-31 11:00:00,17.07,17.14,17.05,17.1,220254.0,14.5624,14.6221,14.5454,14.588,220254.0
2022-01-31 11:30:00,17.11,17.18,17.06,17.17,180016.0,14.5965,14.6563,14.5539,14.6477,180016.0
2022-01-31 12:00:00,17.18,17.23,17.15,17.19,266247.0,14.6563,14.6989,14.6307,14.6648,266247.0
2022-01-31 12:30:00,17.19,17.32,17.16,17.3,386268.0,14.6648,14.7757,14.6392,14.7586,386268.0
2022-01-31 13:00:00,17.3,17.31,17.23,17.26,267888.0,14.7586,14.7672,14.6989,14.7245,267888.0
2022-01-31 13:30:00,17.27,17.29,17.19,17.21,267360.0,14.733,14.7501,14.6648,14.6818,267360.0
2022-01-31 14:00:00,17.2,17.26,17.18,17.25,198743.0,14.6733,14.7245,14.6563,14.716,198743.0
2022-01-31 14:30:00,17.24,17.32,17.19,17.21,264573.0,14.7074,14.7757,14.6648,14.6818,264573.0
2022-01-31 15:00:00,17.21,17.26,17.09,17.18,414974.0,14.6818,14.7245,14.5795,14.6563,414974.0
2022-01-31 15:30:00,17.17,17.35,17.15,17.34,1218331.0,14.6477,14.8013,14.6307,14.7927,1218331.0
2022-02-01 09:30:00,17.32,17.65,17.28,17.46,441636.0,14.7757,15.0572,14.7416,14.8951,441636.0
2022-02-01 10:00:00,17.46,17.48,17.26,17.45,334656.0,14.8951,14.9122,14.7245,14.8866,334656.0
2022-02-01 10:30:00,17.45,17.53,17.4,17.46,596050.0,14.8866,14.9548,14.8439,14.8951,596050.0
2022-02-01 11:00:00,17.46,17.53,17.4,17.45,1019853.0,14.8951,14.9548,14.8439,14.8866,1019853.0
2022-02-01 11:30:00,17.44,17.56,17.39,17.55,279511.0,14.8781,14.9804,14.8354,14.9719,279511.0
2022-02-01 12:00:00,17.55,17.55,17.41,17.45,338715.0,14.9719,14.9719,14.8525,14.8866,338715.0
2022-02-01 12:30:00,17.45,17.47,17.38,17.46,323302.0,14.8866,14.9037,14.8269,14.8951,323302.0
2022-02-01 13:00:00,17.46,17.48,17.39,17.46,289895.0,14.8951,14.9122,14.8354,14.8951,289895.0
2022-02-01 13:30:00,17.46,17.47,17.38,17.43,380727.0,14.8951,14.9037,14.8269,14.8695,380727.0
2022-02-01 14:00:00,17.43,17.47,17.37,17.42,350850.0,14.8695,14.9037,14.8183,14.861,350850.0
2022-02-01 14:30:00,17.42,17.43,17.35,17.37,261223.0,14.861,14.8695,14.8013,14.8183,261223.0
2022-02-01 15:00:00,17.38,17.46,17.37,17.43,410331.0,14.8269,14.8951,14.8183,14.8695,410331.0
2022-02-01 15:30:00,17.44,17.46,17.32,17.37,1404933.0,14.8781,14.8951,14.7757,14.8183,1404933.0
2022-02-02 09:30:00,17.39,17.48,17.25,17.25,713168.0,14.8354,14.9122,14.716,14.716,713168.0
2022-02-02 10:00:00,17.24,17.32,17.17,17.18,481556.0,14.7074,14.7757,14.6477,14.6563,481556.0
2022-02-02 10:30:00,17.18,17.33,17.12,17.29,1483690.0,14.6563,14.7842,14.6051,14.7501,1483690.0
2022-02-02 11:00:00,17.28,17.28,17.16,17.18,371869.0,14.7416,14.7416,14.6392,14.6563,371869.0
2022-02-02 11:30:00,17.18,17.18,17.06,17.16,271779.0,14.6563,14.6563,14.5539,14.6392,271779.0
2022-02-02 12:00:00,17.16,17.21,17.14,17.19,210378.0,14.6392,14.6818,14.6221,14.6648,210378.0
2022-02-02 12:30:00,17.19,17.29,17.16,17.28,231053.0,14.6648,14.7501,14.6392,14.7416,231053.0
2022-02-02 13:00:00,17.28,17.32,17.26,17.29,284017.0,14.7416,14.7757,14.7245,14.7501,284017.0
2022-02-02 13:30:00,17.28,17.33,17.28,17.3,194233.0,14.7416,14.7842,14.7416,14.7586,194233.0
2022-02-02 14:00:00,17.3,17.33,17.18,17.22,265228.0,14.7586,14.7842,14.6563,14.6904,265228.0
2022-02-02 14:30:00,17.23,17.28,17.21,17.23,239851.0,14.6989,14.7416,14.6818,14.6989,239851.0
2022-02-02 15:00:00,17.23,17.26,17.18,17.19,364308.0,14.6989,14.7245,14.6563,14.6648,364308.0
2022-02-02 15:30:00,17.2,17.23,17.14,17.16,1114193.0,14.6733,14.6989,14.6221,14.6392,1114193.0
2022-02-03 09:30:00,17.11,17.24,16.94,17.15,441278.0,14.5965,14.7074,14.4515,14.6307,441278.0
2022-02-03 10:00:00,17.17,17.26,17.09,17.15,413732.0,14.6477,14.7245,14.5795,14.6307,413732.0
2022-02-03 10:30:00,17.16,17.21,17.08,17.16,314564.0,14.6392,14.6818,14.5709,14.6392,314564.0
2022-02-03 11:00:00,17.16,17.22,17.13,17.16,312134.0,14.6392,14.6904,14.6136,14.6392,312134.0
2022-02-03 11:30:00,17.16,17.18,16.99,17.0,253251.0,14.6392,14.6563,14.4942,14.5027,253251.0
2022-02-03 12:00:00,16.99,17.01,16.9,16.94,280965.0,14.4942,14.5112,14.4174,14.4515,280965.0
2022-02-03 12:30:00,16.94,17.0,16.93,16.97,153051.0,14.4515,14.5027,14.443,14.4771,153051.0
2022-02-03 13:00:00,16.97,17.07,16.95,17.05,255642.0,14.4771,14.5624,14.46,14.5454,255642.0
2022-02-03 13:30:00,17.05,17.15,17.05,17.14,632402.0,14.5454,14.6307,14.5454,14.6221,632402.0
2022-02-03 14:00:00,17.14,17.21,17.14,17.19,614591.0,14.6221,14.6818,14.6221,14.6648,614591.0
2022-02-03 14:30:00,17.2,17.22,17.1,17.15,655484.0,14.6733,14.6904,14.588,14.6307,655484.0
2022-02-03 15:00:00,17.15,17.17,17.09,17.13,647146.0,14.6307,14.6477,14.5795,14.6136,647146.0
2022-02-03 15:30:00,17.13,17.14,17.06,17.07,648709.0,14.6136,14.6221,14.5539,14.5624,648709.0
2022-02-04 09:30:00,17.05,17.16,16.91,17.05,435079.0,14.5454,14.6392,14.4259,14.5454,435079.0
2022-02-04 10:00:00,17.06,17.28,17.04,17.18,368885.0,14.5539,14.7416,14.5368,14.6563,368885.0
2022-02-04 10:30:00,17.18,17.24,17.1,17.12,477644.0,14.6563,14.7074,14.588,14.6051,477644.0
2022-02-04 11:00:00,17.11,17.16,17.02,17.12,176632.0,14.5965,14.6392,14.5198,14.6051,176632.0
2022-02-04 11:30:00,17.12,17.19,17.09,17.12,160168.0,14.6051,14.6648,14.5795,14.6051,160168.0
2022-02-04 12:00:00,17.12,17.19,17.08,17.18,315257.0,14.6051,14.6648,14.5709,14.6563,315257.0
2022-02-04 12:30:00,17.19,17.26,17.15,17.26,143540.0,14.6648,14.7245,14.6307,14.7245,143540.0
2022-02-04 13:00:00,17.26,17.39,17.26,17.36,404220.0,14.7245,14.8354,14.7245,14.8098,404220.0
2022-02-04 13:30:00,17.36,17.4,17.35,17.39,182373.0,14.8098,14.8439,14.8013,14.8354,182373.0
2022-02-04 14:00:00,17.4,17.47,17.37,17.46,670248.0,14.8439,14.9037,14.8183,14.8951,670248.0
2022-02-04 14:30:00,17.46,17.54,17.45,17.52,249463.0,14.8951,14.9634,14.8866,14.9463,249463.0
2022-02-04 15:00:00,17.53,17.63,17.51,17.54,510355.0,14.9548,15.0401,14.9378,14.9634,510355.0
2022-02-04 15:30:00,17.54,17.59,17.45,17.46,881246.0,14.9634,15.006,14.8866,14.8951,881246.0
2022-02-07 09:30:00,17.45,17.92,17.45,17.91,747381.0,14.8866,15.2875,14.8866,15.279,747381.0
2022-02-07 10:00:00,17.91,17.92,17.66,17.82,524986.0,15.279,15.2875,15.0657,15.2022,524986.0
2022-02-07 10:30:00,17.82,17.85,17.75,17.84,740898.0,15.2022,15.2278,15.1425,15.2193,740898.0
2022-02-07 11:00:00,17.83,17.88,17.81,17.82,314301.0,15.2108,15.2534,15.1937,15.2022,314301.0
2022-02-07 11:30:00,17.82,17.84,17.69,17.77,639653.0,15.2022,15.2193,15.0913,15.1596,639653.0
2022-02-07 12:00:00,17.77,17.77,17.67,17.7,344081.0,15.1596,15.1596,15.0743,15.0999,344081.0
2022-02-07 12:30:00,17.7,17.78,17.69,17.75,204774.0,15.0999,15.1681,15.0913,15.1425,204774.0
2022-02-07 13:00:00,17.75,17.85,17.73,17.83,231991.0,15.1425,15.2278,15.1255,15.2108,231991.0
2022-02-07 13:30:00,17.84,17.89,17.82,17.84,249091.0,15.2193,15.262,15.2022,15.2193,249091.0
2022-02-07 14:00:00,17.84,17.84,17.79,17.82,288680.0,15.2193,15.2193,15.1766,15.2022,288680.0
2022-02-07 14:30:00,17.83,17.91,17.82,17.9,251479.0,15.2108,15.279,15.2022,15.2705,251479.0
2022-02-07 15:00:00,17.89,17.93,17.85,17.85,355168.0,15.262,15.2961,15.2278,15.2278,355168.0
2022-02-07 15:30:00,17.86,17.88,17.81,17.83,1373134.0,15.2364,15.2534,15.1937,15.2108,1373134.0
2022-02-08 09:30:00,17.91,18.28,17.89,18.16,605008.0,15.279,15.5947,15.262,15.4923,605008.0
2022-02-08 10:00:00,18.16,18.24,18.03,18.14,402180.0,15.4923,15.5605,15.3814,15.4752,402180.0
2022-02-08 10:30:00,18.14,18.25,18.14,18.24,301868.0,15.4752,15.5691,15.4752,15.5605,301868.0
2022-02-08 11:00:00,18.24,18.29,18.13,18.19,343914.0,15.5605,15.6032,15.4667,15.5179,343914.0
2022-02-08 11:30:00,18.2,18.24,18.08,18.16,1181183.0,15.5264,15.5605,15.424,15.4923,1181183.0
2022-02-08 12:00:00,18.16,18.17,18.05,18.14,353764.0,15.4923,15.5008,15.3985,15.4752,353764.0
2022-02-08 12:30:00,18.14,18.16,18.08,18.09,476812.0,15.4752,15.4923,15.424,15.4326,476812.0
2022-02-08 13:00:00,18.09,18.13,18.07,18.09,329382.0,15.4326,15.4667,15.4155,15.4326,329382.0
2022-02-08 13:30:00,18.09,18.19,18.08,18.16,657332.0,15.4326,15.5179,15.424,15.4923,657332.0
2022-02-08 14:00:00,18.16,18.24,18.12,18.13,436368.0,15.4923,15.5605,15.4582,15.4667,436368.0
2022-02-08 14:30:00,18.13,18.19,18.09,18.16,690028.0,15.4667,15.5179,15.4326,15.4923,690028.0
2022-02-08 15:00:00,18.15,18.27,18.12,18.22,880208.0,15.4838,15.5861,15.4582,15.5435,880208.0
2022-02-08 15:30:00,18.23,18.24,18.15,18.18,1649032.0,15.552,15.5605,15.4838,15.5094,1649032.0
2022-02-09 09:30:00,18.43,18.85,18.35,18.68,810558.0,15.7226,16.0809,15.6544,15.9359,810558.0
2022-02-09 10:00:00,18.68,18.75,18.64,18.67,435775.0,15.9359,15.9956,15.9018,15.9274,435775.0
2022-02-09 10:30:00,18.68,18.74,18.59,18.62,417713.0,15.9359,15.9871,15.8591,15.8847,417713.0
2022-02-09 11:00:00,18.63,18.63,18.47,18.56,379715.0,15.8932,15.8932,15.7568,15.8335,379715.0
2022-02-09 11:30:00,18.55,18.58,18.45,18.51,665744.0,15.825,15.8506,15.7397,15.7909,665744.0
2022-02-09 12:00:00,18.51,18.56,18.44,18.55,187828.0,15.7909,15.8335,15.7312,15.825,187828.0
2022-02-09 12:30:00,18.56,18.56,18.46,18.48,249729.0,15.8335,15.8335,15.7482,15.7653,249729.0
2022-02-09 13:00:00,18.47,18.49,18.4,18.45,170385.0,15.7568,15.7738,15.697,15.7397,170385.0
2022-02-09 13:30:00,18.45,18.47,18.39,18.41,292923.0,15.7397,15.7568,15.6885,15.7056,292923.0
2022-02-09 14:00:00,18.41,18.44,18.39,18.41,219990.0,15.7056,15.7312,15.6885,15.7056,219990.0
2022-02-09 14:30:00,18.41,18.43,18.36,18.39,563333.0,15.7056,15.7226,15.6629,15.6885,563333.0
2022-02-09 15:00:00,18.4,18.41,18.36,18.4,502168.0,15.697,15.7056,15.6629,15.697,502168.0
2022-02-09 15:30:00,18.4,18.46,18.38,18.44,1389650.0,15.697,15.7482,15.68,15.7312,1389650.0
2022-02-10 09:30:00,18.32,18.58,18.18,18.55,1111858.0,15.6288,15.8506,15.5094,15.825,1111858.0
2022-02-10 10:00:00,18.54,18.79,18.52,18.77,902172.0,15.8165,16.0297,15.7994,16.0127,902172.0
2022-02-10 10:30:00,18.78,18.86,18.65,18.68,1011646.0,16.0212,16.0895,15.9103,15.9359,1011646.0
2022-02-10 11:00:00,18.68,18.69,18.55,18.58,360996.0,15.9359,15.9444,15.825,15.8506,360996.0
2022-02-10 11:30:00,18.57,18.72,18.53,18.71,474439.0,15.8421,15.97,15.8079,15.9615,474439.0
2022-02-10 12:00:00,18.71,18.71,18.64,18.67,289361.0,15.9615,15.9615,15.9018,15.9274,289361.0
2022-02-10 12:30:00,18.67,18.81,18.67,18.73,879325.0,15.9274,16.0468,15.9274,15.9786,879325.0
2022-02-10 13:00:00,18.73,18.79,18.64,18.71,970877.0,15.9786,16.0297,15.9018,15.9615,970877.0
2022-02-10 13:30:00,18.71,18.71,18.56,18.7,621552.0,15.9615,15.9615,15.8335,15.953,621552.0
2022-02-10 14:00:00,18.71,18.72,18.5,18.61,463820.0,15.9615,15.97,15.7823,15.8762,463820.0
2022-02-10 14:30:00,18.61,18.67,18.51,18.54,555653.0,15.8762,15.9274,15.7909,15.8165,555653.0
2022-02-10 15:00:00,18.55,18.63,18.52,18.56,357598.0,15.825,15.8932,15.7994,15.8335,357598.0
2022-02-10 15:30:00,18.55,18.58,18.41,18.55,955913.0,15.825,15.8506,15.7056,15.825,955913.0
2022-02-11 09:30:00,18.54,18.63,18.42,18.45,223839.0,15.8165,15.8932,15.7141,15.7397,223839.0
2022-02-11 10:00:00,18.46,18.7,18.46,18.62,250980.0,15.7482,15.953,15.7482,15.8847,250980.0
2022-02-11 10:30:00,18.62,18.67,18.56,18.6,486291.0,15.8847,15.9274,15.8335,15.8677,486291.0
2022-02-11 11:00:00,18.59,18.64,18.49,18.62,357850.0,15.8591,15.9018,15.7738,15.8847,357850.0
2022-02-11 11:30:00,18.63,18.64,18.5,18.54,246059.0,15.8932,15.9018,15.7823,15.8165,246059.0
2022-02-11 12:00:00,18.53,18.57,18.5,18.55,195382.0,15.8079,15.8421,15.7823,15.825,195382.0
2022-02-11 12:30:00,18.55,18.56,18.44,18.46,221575.0,15.825,15.8335,15.7312,15.7482,221575.0
2022-02-11 13:00:00,18.46,18.49,18.39,18.41,331525.0,15.7482,15.7738,15.6885,15.7056,331525.0
2022-02-11 13:30:00,18.41,18.42,18.11,18.13,563000.0,15.7056,15.7141,15.4496,15.4667,563000.0
2022-02-11 14:00:00,18.12,18.21,18.0,18.11,656797.0,15.4582,15.5349,15.3558,15.4496,656797.0
2022-02-11 14:30:00,18.11,18.2,17.95,18.04,399685.0,15.4496,15.5264,15.3131,15.3899,399685.0
2022-02-11 15:00:00,18.04,18.1,17.91,17.98,463389.0,15.3899,15.4411,15.279,15.3387,463389.0
2022-02-11 15:30:00,17.98,18.11,17.93,18.06,1498430.0,15.3387,15.4496,15.2961,15.407,1498430.0
2022-02-14 09:30:00,18.16,18.35,18.03,18.17,338045.0,15.4923,15.6544,15.3814,15.5008,338045.0
2022-02-14 10:00:00,18.18,18.19,17.95,18.0,317002.0,15.5094,15.5179,15.3131,15.3558,317002.0
2022-02-14 10:30:00,18.0,18.01,17.86,17.91,407170.0,15.3558,15.3643,15.2364,15.279,407170.0
2022-02-14 11:00:00,17.91,18.17,17.89,18.14,388022.0,15.279,15.5008,15.262,15.4752,388022.0
2022-02-14 11:30:00,18.15,18.15,18.07,18.13,292953.0,15.4838,15.4838,15.4155,15.4667,292953.0
2022-02-14 12:00:00,18.13,18.14,18.08,18.12,188996.0,15.4667,15.4752,15.424,15.4582,188996.0
2022-02-14 12:30:00,18.13,18.14,18.07,18.1,206105.0,15.4667,15.4752,15.4155,15.4411,206105.0
2022-02-14 13:00:00,18.1,18.14,18.04,18.07,332964.0,15.4411,15.4752,15.3899,15.4155,332964.0
2022-02-14 13:30:00,18.08,18.09,17.87,17.88,384948.0,15.424,15.4326,15.2449,15.2534,384948.0
2022-02-14 14:00:00,17.86,18.01,17.81,17.96,405182.0,15.2364,15.3643,15.1937,15.3217,405182.0
2022-02-14 14:30:00,17.96,18.03,17.88,18.02,292366.0,15.3217,15.3814,15.2534,15.3729,292366.0
2022-02-14 15:00:00,18.02,18.05,17.91,18.03,355620.0,15.3729,15.3985,15.279,15.3814,355620.0
2022-02-14 15:30:00,18.03,18.06,17.93,17.93,1273351.0,15.3814,15.407,15.2961,15.2961,1273351.0
2022-02-15 09:30:00,18.49,18.68,18.23,18.63,587178.0,15.7738,15.9359,15.552,15.8932,587178.0
2022-02-15 10:00:00,18.63,18.7,18.55,18.64,621724.0,15.8932,15.953,15.825,15.9018,621724.0
2022-02-15 10:30:00,18.64,18.79,18.6,18.73,936526.0,15.9018,16.0297,15.8677,15.9786,936526.0
2022-02-15 11:00:00,18.73,18.81,18.56,18.57,555313.0,15.9786,16.0468,15.8335,15.8421,555313.0
2022-02-15 11:30:00,18.59,18.68,18.58,18.63,297881.0,15.8591,15.9359,15.8506,15.8932,297881.0
2022-02-15 12:00:00,18.63,18.65,18.5,18.53,395258.0,15.8932,15.9103,15.7823,15.8079,395258.0
2022-02-15 12:30:00,18.53,18.58,18.47,18.55,414554.0,15.8079,15.8506,15.7568,15.825,414554.0
2022-02-15 13:00:00,18.56,18.61,18.52,18.54,474492.0,15.8335,15.8762,15.7994,15.8165,474492.0
2022-02-15 13:30:00,18.55,18.6,18.53,18.59,407333.0,15.825,15.8677,15.8079,15.8591,407333.0
2022-02-15 14:00:00,18.59,18.63,18.53,18.63,618331.0,15.8591,15.8932,15.8079,15.8932,618331.0
2022-02-15 14:30:00,18.63,18.75,18.61,18.68,1884597.0,15.8932,15.9956,15.8762,15.9359,1884597.0
2022-02-15 15:00:00,18.68,18.71,18.62,18.68,589653.0,15.9359,15.9615,15.8847,15.9359,589653.0
2022-02-15 15:30:00,18.67,18.81,18.63,18.71,3481542.0,15.9274,16.0468,15.8932,15.9615,3481542.0
2022-02-16 09:30:00,18.83,19.09,18.74,18.96,885712.0,16.0639,16.2857,15.9871,16.1748,885712.0
2022-02-16 10:00:00,18.95,19.11,18.91,19.05,674979.0,16.1662,16.3027,16.1321,16.2516,674979.0
2022-02-16 10:30:00,19.05,19.18,18.97,19.09,669372.0,16.2516,16.3625,16.1833,16.2857,669372.0
2022-02-16 11:00:00,19.09,19.29,19.07,19.25,996619.0,16.2857,16.4563,16.2686,16.4222,996619.0
2022-02-16 11:30:00,19.25,19.32,19.16,19.23,957845.0,16.4222,16.4819,16.3454,16.4051,957845.0
2022-02-16 12:00:00,19.23,19.24,19.12,19.18,521715.0,16.4051,16.4136,16.3113,16.3625,521715.0
2022-02-16 12:30:00,19.18,19.21,19.11,19.16,558683.0,16.3625,16.388,16.3027,16.3454,558683.0
2022-02-16 13:00:00,19.16,19.17,19.05,19.11,520251.0,16.3454,16.3539,16.2516,16.3027,520251.0
2022-02-16 13:30:00,19.11,19.12,19.06,19.12,260584.0,16.3027,16.3113,16.2601,16.3113,260584.0
2022-02-16 14:00:00,19.12,19.23,19.07,19.2,266726.0,16.3113,16.4051,16.2686,16.3795,266726.0
2022-02-16 14:30:00,19.2,19.23,19.11,19.16,286713.0,16.3795,16.4051,16.3027,16.3454,286713.0
2022-02-16 15:00:00,19.16,19.22,19.13,19.18,476087.0,16.3454,16.3966,16.3198,16.3625,476087.0
2022-02-16 15:30:00,19.18,19.34,19.15,19.31,1456270.0,16.3625,16.4989,16.3369,16.4734,1456270.0
2022-02-17 09:30:00,19.5,19.75,19.06,19.32,1342452.0,16.6354,16.8487,16.2601,16.4819,1342452.0
2022-02-17 10:00:00,19.32,19.39,19.08,19.08,1088126.0,16.4819,16.5416,16.2771,16.2771,1088126.0
2022-02-17 10:30:00,19.09,19.37,19.04,19.32,633726.0,16.2857,16.5245,16.243,16.4819,633726.0
2022-02-17 11:00:00,19.32,19.38,19.3,19.34,537627.0,16.4819,16.5331,16.4648,16.4989,537627.0
2022-02-17 11:30:00,19.35,19.56,19.33,19.53,617744.0,16.5075,16.6866,16.4904,16.661,617744.0
2022-02-17 12:00:00,19.53,19.61,19.49,19.57,531279.0,16.661,16.7293,16.6269,16.6952,531279.0
2022-02-17 12:30:00,19.57,19.66,19.54,19.57,627372.0,16.6952,16.7719,16.6696,16.6952,627372.0
2022-02-17 13:00:00,19.57,19.6,19.47,19.51,413808.0,16.6952,16.7208,16.6099,16.644,413808.0
2022-02-17 13:30:00,19.51,19.53,19.33,19.35,278423.0,16.644,16.661,16.4904,16.5075,278423.0
2022-02-17 14:00:00,19.35,19.35,19.23,19.26,375648.0,16.5075,16.5075,16.4051,16.4307,375648.0
2022-02-17 14:30:00,19.26,19.28,19.18,19.26,499189.0,16.4307,16.4478,16.3625,16.4307,499189.0
2022-02-17 15:00:00,19.26,19.38,19.23,19.36,782518.0,16.4307,16.5331,16.4051,16.516,782518.0
2022-02-17 15:30:00,19.36,19.42,19.26,19.29,1551979.0,16.516,16.5672,16.4307,16.4563,1551979.0
2022-02-18 09:30:00,19.37,19.55,19.2,19.41,809412.0,16.5245,16.6781,16.3795,16.5587,809412.0
2022-02-18 10:00:00,19.39,19.39,19.16,19.18,521015.0,16.5416,16.5416,16.3454,16.3625,521015.0
2022-02-18 10:30:00,19.18,19.19,19.07,19.09,436840.0,16.3625,16.371,16.2686,16.2857,436840.0
2022-02-18 11:00:00,19.1,19.11,18.97,19.02,448937.0,16.2942,16.3027,16.1833,16.226,448937.0
2022-02-18 11:30:00,19.02,19.04,18.89,18.93,346548.0,16.226,16.243,16.1151,16.1492,346548.0
2022-02-18 12:00:00,18.94,19.09,18.93,19.03,322360.0,16.1577,16.2857,16.1492,16.2345,322360.0
2022-02-18 12:30:00,19.02,19.04,18.92,19.02,510100.0,16.226,16.243,16.1406,16.226,510100.0
2022-02-18 13:00:00,19.02,19.03,18.94,19.03,330616.0,16.226,16.2345,16.1577,16.2345,330616.0
2022-02-18 13:30:00,19.03,19.15,19.02,19.1,352051.0,16.2345,16.3369,16.226,16.2942,352051.0
2022-02-18 14:00:00,19.1,19.18,19.09,19.16,381281.0,16.2942,16.3625,16.2857,16.3454,381281.0
2022-02-18 14:30:00,19.16,19.21,19.11,19.19,461808.0,16.3454,16.388,16.3027,16.371,461808.0
2022-02-18 15:00:00,19.19,19.25,19.09,19.11,466705.0,16.371,16.4222,16.2857,16.3027,466705.0
2022-02-18 15:30:00,19.11,19.17,19.01,19.11,1753914.0,16.3027,16.3539,16.2174,16.3027,1753914.0
2022-02-22 09:30:00,18.9,19.01,18.68,18.94,463983.0,16.1236,16.2174,15.9359,16.1577,463983.0
2022-02-22 10:00:00,18.94,19.14,18.84,19.07,379917.0,16.1577,16.3283,16.0724,16.2686,379917.0
2022-02-22 10:30:00,19.07,19.07,18.77,18.79,1087361.0,16.2686,16.2686,16.0127,16.0297,1087361.0
2022-02-22 11:00:00,18.78,18.93,18.73,18.87,578566.0,16.0212,16.1492,15.9786,16.098,578566.0
2022-02-22 11:30:00,18.86,18.99,18.81,18.84,311397.0,16.0895,16.2004,16.0468,16.0724,311397.0
2022-02-22 12:00:00,18.83,18.89,18.74,18.77,197469.0,16.0639,16.1151,15.9871,16.0127,197469.0
2022-02-22 12:30:00,18.76,18.78,18.68,18.73,199422.0,16.0042,16.0212,15.9359,15.9786,199422.0
2022-02-22 13:00:00,18.74,18.78,18.64,18.69,320163.0,15.9871,16.0212,15.9018,15.9444,320163.0
2022-02-22 13:30:00,18.68,18.71,18.54,18.64,505092.0,15.9359,15.9615,15.8165,15.9018,505092.0
2022-02-22 14:00:00,18.64,18.7,18.55,18.65,309960.0,15.9018,15.953,15.825,15.9103,309960.0
2022-02-22 14:30:00,18.64,18.81,18.61,18.77,384855.0,15.9018,16.0468,15.8762,16.0127,384855.0
2022-02-22 15:00:00,18.78,18.85,18.72,18.76,378484.0,16.0212,16.0809,15.97,16.0042,378484.0
2022-02-22 15:30:00,18.75,18.75,18.53,18.6,856427.0,15.9956,15.9956,15.8079,15.8677,856427.0
2022-02-23 09:30:00,18.72,18.84,18.57,18.57,753375.0,15.97,16.0724,15.8421,15.8421,753375.0
2022-02-23 10:00:00,18.57,18.57,18.42,18.48,714232.0,15.8421,15.8421,15.7141,15.7653,714232.0
2022-02-23 10:30:00,18.47,18.57,18.44,18.52,683552.0,15.7568,15.8421,15.7312,15.7994,683552.0
2022-02-23 11:00:00,18.51,18.54,18.45,18.5,504508.0,15.7909,15.8165,15.7397,15.7823,504508.0
2022-02-23 11:30:00,18.5,18.62,18.47,18.59,349761.0,15.7823,15.8847,15.7568,15.8591,349761.0
2022-02-23 12:00:00,18.59,18.75,18.56,18.73,578637.0,15.8591,15.9956,15.8335,15.9786,578637.0
2022-02-23 12:30:00,18.74,18.75,18.62,18.66,491373.0,15.9871,15.9956,15.8847,15.9188,491373.0
2022-02-23 13:00:00,18.66,18.67,18.49,18.52,521753.0,15.9188,15.9274,15.7738,15.7994,521753.0
2022-02-23 13:30:00,18.52,18.6,18.51,18.55,401189.0,15.7994,15.8677,15.7909,15.825,401189.0
2022-02-23 14:00:00,18.55,18.58,18.47,18.48,525908.0,15.825,15.8506,15.7568,15.7653,525908.0
2022-02-23 14:30:00,18.48,18.5,18.41,18.44,405192.0,15.7653,15.7823,15.7056,15.7312,405192.0
2022-02-23 15:00:00,18.45,18.47,18.33,18.45,525675.0,15.7397,15.7568,15.6373,15.7397,525675.0
2022-02-23 15:30:00,18.44,18.44,18.28,18.34,1189489.0,15.7312,15.7312,15.5947,15.6458,1189489.0
2022-02-24 09:30:00,17.79,17.94,17.54,17.81,865202.0,15.1766,15.3046,14.9634,15.1937,865202.0
2022-02-24 10:00:00,17.8,17.98,17.65,17.8,689769.0,15.1852,15.3387,15.0572,15.1852,689769.0
2022-02-24 10:30:00,17.8,17.95,17.68,17.92,543987.0,15.1852,15.3131,15.0828,15.2875,543987.0
2022-02-24 11:00:00,17.91,18.06,17.86,17.97,282391.0,15.279,15.407,15.2364,15.3302,282391.0
2022-02-24 11:30:00,17.96,18.1,17.9,18.09,749484.0,15.3217,15.4411,15.2705,15.4326,749484.0
2022-02-24 12:00:00,18.09,18.11,17.97,18.03,393932.0,15.4326,15.4496,15.3302,15.3814,393932.0
2022-02-24 12:30:00,18.03,18.12,17.97,17.98,395508.0,15.3814,15.4582,15.3302,15.3387,395508.0
2022-02-24 13:00:00,17.97,18.08,17.94,17.98,317661.0,15.3302,15.424,15.3046,15.3387,317661.0
2022-02-24 13:30:00,17.98,18.16,17.97,18.03,481350.0,15.3387,15.4923,15.3302,15.3814,481350.0
2022-02-24 14:00:00,18.03,18.14,17.99,18.13,409332.0,15.3814,15.4752,15.3473,15.4667,409332.0
2022-02-24 14:30:00,18.13,18.28,18.11,18.28,533550.0,15.4667,15.5947,15.4496,15.5947,533550.0
2022-02-24 15:00:00,18.28,18.39,18.27,18.31,597617.0,15.5947,15.6885,15.5861,15.6203,597617.0
2022-02-24 15:30:00,18.31,18.53,18.3,18.49,2088803.0,15.6203,15.8079,15.6117,15.7738,2088803.0
2022-02-25 09:30:00,18.59,18.9,18.54,18.55,571521.0,15.8591,16.1236,15.8165,15.825,571521.0
2022-02-25 10:00:00,18.55,18.63,18.44,18.57,589773.0,15.825,15.8932,15.7312,15.8421,589773.0
2022-02-25 10:30:00,18.56,18.65,18.43,18.56,472598.0,15.8335,15.9103,15.7226,15.8335,472598.0
2022-02-25 11:00:00,18.57,18.69,18.49,18.63,951868.0,15.8421,15.9444,15.7738,15.8932,951868.0
2022-02-25 11:30:00,18.63,18.7,18.56,18.7,451411.0,15.8932,15.953,15.8335,15.953,451411.0
2022-02-25 12:00:00,18.7,18.74,18.64,18.71,277568.0,15.953,15.9871,15.9018,15.9615,277568.0
2022-02-25 12:30:00,18.71,18.74,18.64,18.68,372080.0,15.9615,15.9871,15.9018,15.9359,372080.0
2022-02-25 13:00:00,18.68,18.79,18.64,18.78,310453.0,15.9359,16.0297,15.9018,16.0212,310453.0
2022-02-25 13:30:00,18.78,18.82,18.71,18.77,559542.0,16.0212,16.0553,15.9615,16.0127,559542.0
2022-02-25 14:00:00,18.77,18.78,18.65,18.7,514767.0,16.0127,16.0212,15.9103,15.953,514767.0
2022-02-25 14:30:00,18.7,18.73,18.58,18.63,499895.0,15.953,15.9786,15.8506,15.8932,499895.0
2022-02-25 15:00:00,18.62,18.68,18.57,18.63,581808.0,15.8847,15.9359,15.8421,15.8932,581808.0
2022-02-25 15:30:00,18.63,18.74,18.6,18.74,1507101.0,15.8932,15.9871,15.8677,15.9871,1507101.0
2022-02-28 09:30:00,18.41,18.68,18.35,18.66,879428.0,15.7056,15.9359,15.6544,15.9188,879428.0
2022-02-28 10:00:00,18.66,18.66,18.44,18.49,369756.0,15.9188,15.9188,15.7312,15.7738,369756.0
2022-02-28 10:30:00,18.48,18.66,18.46,18.61,650029.0,15.7653,15.9188,15.7482,15.8762,650029.0
2022-02-28 11:00:00,18.61,18.68,18.59,18.64,369133.0,15.8762,15.9359,15.8591,15.9018,369133.0
2022-02-28 11:30:00,18.65,18.69,18.53,18.55,476487.0,15.9103,15.9444,15.8079,15.825,476487.0
2022-02-28 12:00:00,18.55,18.56,18.38,18.39,405014.0,15.825,15.8335,15.68,15.6885,405014.0
2022-02-28 12:30:00,18.39,18.39,18.22,18.3,397950.0,15.6885,15.6885,15.5435,15.6117,397950.0
2022-02-28 13:00:00,18.29,18.41,18.28,18.39,475938.0,15.6032,15.7056,15.5947,15.6885,475938.0
2022-02-28 13:30:00,18.39,18.46,18.34,18.35,867109.0,15.6885,15.7482,15.6458,15.6544,867109.0
2022-02-28 14:00:00,18.34,18.34,18.14,18.21,747965.0,15.6458,15.6458,15.4752,15.5349,747965.0
2022-02-28 14:30:00,18.21,18.29,18.19,18.27,462280.0,15.5349,15.6032,15.5179,15.5861,462280.0
2022-02-28 15:00:00,18.26,18.31,18.19,18.25,577811.0,15.5776,15.6203,15.5179,15.5691,577811.0
2022-02-28 15:30:00,18.24,18.35,18.19,18.25,3342535.0,15.5605,15.6544,15.5179,15.5691,3342535.0
2022-03-01 09:30:00,18.22,18.31,17.85,17.86,608698.0,15.5435,15.6203,15.2278,15.2364,608698.0
2022-03-01 10:00:00,17.86,17.95,17.73,17.82,471104.0,15.2364,15.3131,15.1255,15.2022,471104.0
2022-03-01 10:30:00,17.82,17.89,17.73,17.84,483081.0,15.2022,15.262,15.1255,15.2193,483081.0
2022-03-01 11:00:00,17.83,17.89,17.7,17.71,376784.0,15.2108,15.262,15.0999,15.1084,376784.0
2022-03-01 11:30:00,17.7,17.71,17.43,17.46,592609.0,15.0999,15.1084,14.8695,14.8951,592609.0
2022-03-01 12:00:00,17.46,17.56,17.4,17.52,338972.0,14.8951,14.9804,14.8439,14.9463,338972.0
2022-03-01 12:30:00,17.52,17.55,17.46,17.51,522551.0,14.9463,14.9719,14.8951,14.9378,522551.0
2022-03-01 13:00:00,17.5,17.59,17.44,17.45,701245.0,14.9292,15.006,14.8781,14.8866,701245.0
2022-03-01 13:30:00,17.45,17.49,17.35,17.39,652364.0,14.8866,14.9207,14.8013,14.8354,652364.0
2022-03-01 14:00:00,17.39,17.62,17.37,17.59,556788.0,14.8354,15.0316,14.8183,15.006,556788.0
2022-03-01 14:30:00,17.6,17.6,17.5,17.5,570148.0,15.0146,15.0146,14.9292,14.9292,570148.0
2022-03-01 15:00:00,17.5,17.6,17.45,17.46,883514.0,14.9292,15.0146,14.8866,14.8951,883514.0
2022-03-01 15:30:00,17.46,17.46,17.31,17.43,2795526.0,14.8951,14.8951,14.7672,14.8695,2795526.0
2022-03-02 09:30:00,17.53,17.94,17.53,17.88,796407.0,14.9548,15.3046,14.9548,15.2534,796407.0
2022-03-02 10:00:00,17.88,17.98,17.78,17.96,967401.0,15.2534,15.3387,15.1681,15.3217,967401.0
2022-03-02 10:30:00,17.96,17.99,17.85,17.87,933441.0,15.3217,15.3473,15.2278,15.2449,933441.0
2022-03-02 11:00:00,17.87,18.04,17.84,17.99,1099148.0,15.2449,15.3899,15.2193,15.3473,1099148.0
2022-03-02 11:30:00,17.99,18.03,17.94,17.96,825705.0,15.3473,15.3814,15.3046,15.3217,825705.0
2022-03-02 12:00:00,17.96,17.97,17.82,17.89,925761.0,15.3217,15.3302,15.2022,15.262,925761.0
2022-03-02 12:30:00,17.9,17.91,17.78,17.82,289048.0,15.2705,15.279,15.1681,15.2022,289048.0
2022-03-02 13:00:00,17.82,17.93,17.82,17.89,309169.0,15.2022,15.2961,15.2022,15.262,309169.0
2022-03-02 13:30:00,17.88,17.96,17.88,17.92,329045.0,15.2534,15.3217,15.2534,15.2875,329045.0
2022-03-02 14:00:00,17.93,18.01,17.89,17.9,272424.0,15.2961,15.3643,15.262,15.2705,272424.0
2022-03-02 14:30:00,17.9,17.95,17.84,17.86,1115743.0,15.2705,15.3131,15.2193,15.2364,1115743.0
2022-03-02 15:00:00,17.86,17.89,17.84,17.86,433304.0,15.2364,15.262,15.2193,15.2364,433304.0
2022-03-02 15:30:00,17.87,18.01,17.86,17.9,1940354.0,15.2449,15.3643,15.2364,15.2705,1940354.0
2022-03-03 09:30:00,18.11,18.24,17.9,17.96,861801.0,15.4496,15.5605,15.2705,15.3217,861801.0
2022-03-03 10:00:00,17.96,17.98,17.78,17.84,818215.0,15.3217,15.3387,15.1681,15.2193,818215.0
2022-03-03 10:30:00,17.84,17.86,17.72,17.72,365797.0,15.2193,15.2364,15.1169,15.1169,365797.0
2022-03-03 11:00:00,17.73,17.77,17.65,17.75,522827.0,15.1255,15.1596,15.0572,15.1425,522827.0
2022-03-03 11:30:00,17.74,17.8,17.66,17.71,552484.0,15.134,15.1852,15.0657,15.1084,552484.0
2022-03-03 12:00:00,17.7,17.74,17.58,17.6,731530.0,15.0999,15.134,14.9975,15.0146,731530.0
2022-03-03 12:30:00,17.59,17.75,17.58,17.65,1144332.0,15.006,15.1425,14.9975,15.0572,1144332.0
2022-03-03 13:00:00,17.65,17.71,17.64,17.7,348952.0,15.0572,15.1084,15.0487,15.0999,348952.0
2022-03-03 13:30:00,17.7,17.7,17.63,17.66,821059.0,15.0999,15.0999,15.0401,15.0657,821059.0
2022-03-03 14:00:00,17.67,17.71,17.63,17.67,568334.0,15.0743,15.1084,15.0401,15.0743,568334.0
2022-03-03 14:30:00,17.68,17.68,17.53,17.57,374167.0,15.0828,15.0828,14.9548,14.989,374167.0
2022-03-03 15:00:00,17.57,17.59,17.5,17.59,440824.0,14.989,15.006,14.9292,15.006,440824.0
2022-03-03 15:30:00,17.59,17.63,17.5,17.6,1414499.0,15.006,15.0401,14.9292,15.0146,1414499.0
2022-03-04 09:30:00,17.25,17.32,17.03,17.22,671052.0,14.716,14.7757,14.5283,14.6904,671052.0
2022-03-04 10:00:00,17.22,17.25,17.06,17.14,281370.0,14.6904,14.716,14.5539,14.6221,281370.0
2022-03-04 10:30:00,17.14,17.24,17.09,17.09,352735.0,14.6221,14.7074,14.5795,14.5795,352735.0
2022-03-04 11:00:00,17.09,17.17,17.03,17.16,587257.0,14.5795,14.6477,14.5283,14.6392,587257.0
2022-03-04 11:30:00,17.14,17.21,17.09,17.16,261741.0,14.6221,14.6818,14.5795,14.6392,261741.0
2022-03-04 12:00:00,17.16,17.25,17.09,17.2,324664.0,14.6392,14.716,14.5795,14.6733,324664.0
2022-03-04 12:30:00,17.19,17.28,17.17,17.26,319330.0,14.6648,14.7416,14.6477,14.7245,319330.0
2022-03-04 13:00:00,17.26,17.34,17.18,17.25,404118.0,14.7245,14.7927,14.6563,14.716,404118.0
2022-03-04 13:30:00,17.25,17.27,17.12,17.13,193809.0,14.716,14.733,14.6051,14.6136,193809.0
2022-03-04 14:00:00,17.13,17.23,17.11,17.19,252444.0,14.6136,14.6989,14.5965,14.6648,252444.0
2022-03-04 14:30:00,17.19,17.22,17.12,17.13,228117.0,14.6648,14.6904,14.6051,14.6136,228117.0
2022-03-04 15:00:00,17.13,17.25,17.12,17.23,621125.0,14.6136,14.716,14.6051,14.6989,621125.0
2022-03-04 15:30:00,17.23,17.29,17.16,17.26,1915876.0,14.6989,14.7501,14.6392,14.7245,1915876.0
2022-03-07 09:30:00,17.2,17.2,16.89,16.99,715224.0,14.6733,14.6733,14.4089,14.4942,715224.0
2022-03-07 10:00:00,16.99,17.16,16.87,16.88,418819.0,14.4942,14.6392,14.3918,14.4003,418819.0
2022-03-07 10:30:00,16.88,16.93,16.83,16.9,374775.0,14.4003,14.443,14.3577,14.4174,374775.0
2022-03-07 11:00:00,16.89,16.98,16.87,16.89,317306.0,14.4089,14.4856,14.3918,14.4089,317306.0
2022-03-07 11:30:00,16.89,16.9,16.78,16.79,304104.0,14.4089,14.4174,14.315,14.3235,304104.0
2022-03-07 12:00:00,16.78,16.82,16.69,16.77,301434.0,14.315,14.3491,14.2382,14.3065,301434.0
2022-03-07 12:30:00,16.76,16.8,16.68,16.69,386757.0,14.298,14.3321,14.2297,14.2382,386757.0
2022-03-07 13:00:00,16.69,16.75,16.64,16.69,309307.0,14.2382,14.2894,14.1956,14.2382,309307.0
2022-03-07 13:30:00,16.69,16.77,16.64,16.64,310477.0,14.2382,14.3065,14.1956,14.1956,310477.0
2022-03-07 14:00:00,16.64,16.73,16.59,16.65,245503.0,14.1956,14.2724,14.1529,14.2041,245503.0
2022-03-07 14:30:00,16.64,16.66,16.59,16.6,225892.0,14.1956,14.2126,14.1529,14.1615,225892.0
2022-03-07 15:00:00,16.61,16.68,16.51,16.68,576198.0,14.17,14.2297,14.0847,14.2297,576198.0
2022-03-07 15:30:00,16.67,16.68,16.55,16.57,1569641.0,14.2212,14.2297,14.1188,14.1359,1569641.0
2022-03-08 09:30:00,16.64,16.77,16.46,16.64,673963.0,14.1956,14.3065,14.042,14.1956,673963.0
2022-03-08 10:00:00,16.63,16.94,16.57,16.75,632437.0,14.187,14.4515,14.1359,14.2894,632437.0
2022-03-08 10:30:00,16.74,17.04,16.7,17.01,491784.0,14.2809,14.5368,14.2468,14.5112,491784.0
2022-03-08 11:00:00,17.02,17.05,16.93,16.96,474075.0,14.5198,14.5454,14.443,14.4686,474075.0
2022-03-08 11:30:00,16.95,17.13,16.86,17.09,312018.0,14.46,14.6136,14.3833,14.5795,312018.0
2022-03-08 12:00:00,17.09,17.48,17.06,17.46,334623.0,14.5795,14.9122,14.5539,14.8951,334623.0
2022-03-08 12:30:00,17.46,17.51,17.37,17.49,445823.0,14.8951,14.9378,14.8183,14.9207,445823.0
2022-03-08 13:00:00,17.49,17.61,17.42,17.42,383776.0,14.9207,15.0231,14.861,14.861,383776.0
2022-03-08 13:30:00,17.42,17.43,17.29,17.32,561542.0,14.861,14.8695,14.7501,14.7757,561542.0
2022-03-08 14:00:00,17.32,17.38,17.23,17.36,502057.0,14.7757,14.8269,14.6989,14.8098,502057.0
2022-03-08 14:30:00,17.35,17.5,17.31,17.46,795464.0,14.8013,14.9292,14.7672,14.8951,795464.0
2022-03-08 15:00:00,17.45,17.52,17.41,17.42,582403.0,14.8866,14.9463,14.8525,14.861,582403.0
2022-03-08 15:30:00,17.41,17.47,17.33,17.43,2467422.0,14.8525,14.9037,14.7842,14.8695,2467422.0
2022-03-09 09:30:00,17.9,18.39,17.83,18.29,1631000.0,15.2705,15.6885,15.2108,15.6032,1631000.0
2022-03-09 10:00:00,18.3,18.35,18.14,18.26,638568.0,15.6117,15.6544,15.4752,15.5776,638568.0
2022-03-09 10:30:00,18.26,18.27,18.16,18.26,445871.0,15.5776,15.5861,15.4923,15.5776,445871.0
2022-03-09 11:00:00,18.25,18.26,18.11,18.12,526933.0,15.5691,15.5776,15.4496,15.4582,526933.0
2022-03-09 11:30:00,18.13,18.27,18.11,18.24,506289.0,15.4667,15.5861,15.4496,15.5605,506289.0
2022-03-09 12:00:00,18.24,18.3,18.2,18.23,259326.0,15.5605,15.6117,15.5264,15.552,259326.0
2022-03-09 12:30:00,18.23,18.32,18.21,18.28,462784.0,15.552,15.6288,15.5349,15.5947,462784.0
2022-03-09 13:00:00,18.28,18.34,18.16,18.27,405849.0,15.5947,15.6458,15.4923,15.5861,405849.0
2022-03-09 13:30:00,18.27,18.27,18.19,18.21,353056.0,15.5861,15.5861,15.5179,15.5349,353056.0
2022-03-09 14:00:00,18.21,18.3,18.19,18.3,406979.0,15.5349,15.6117,15.5179,15.6117,406979.0
2022-03-09 14:30:00,18.3,18.4,18.27,18.29,819012.0,15.6117,15.697,15.5861,15.6032,819012.0
2022-03-09 15:00:00,18.29,18.31,18.21,18.23,728738.0,15.6032,15.6203,15.5349,15.552,728738.0
2022-03-09 15:30:00,18.23,18.3,18.0,18.06,2372622.0,15.552,15.6117,15.3558,15.407,2372622.0
2022-03-10 09:30:00,17.76,18.25,17.66,18.23,719726.0,15.1511,15.5691,15.0657,15.552,719726.0
2022-03-10 10:00:00,18.23,18.44,18.21,18.33,613767.0,15.552,15.7312,15.5349,15.6373,613767.0
2022-03-10 10:30:00,18.33,18.34,18.05,18.09,623706.0,15.6373,15.6458,15.3985,15.4326,623706.0
2022-03-10 11:00:00,18.08,18.12,17.95,17.99,417247.0,15.424,15.4582,15.3131,15.3473,417247.0
2022-03-10 11:30:00,17.99,18.06,17.95,18.05,429867.0,15.3473,15.407,15.3131,15.3985,429867.0
2022-03-10 12:00:00,18.05,18.13,18.03,18.11,277554.0,15.3985,15.4667,15.3814,15.4496,277554.0
2022-03-10 12:30:00,18.11,18.11,17.93,17.94,312073.0,15.4496,15.4496,15.2961,15.3046,312073.0
2022-03-10 13:00:00,17.94,17.97,17.81,17.82,474916.0,15.3046,15.3302,15.1937,15.2022,474916.0
2022-03-10 13:30:00,17.82,17.96,17.81,17.93,325080.0,15.2022,15.3217,15.1937,15.2961,325080.0
2022-03-10 14:00:00,17.93,18.03,17.9,18.02,414837.0,15.2961,15.3814,15.2705,15.3729,414837.0
2022-03-10 14:30:00,18.02,18.07,17.96,18.04,982416.0,15.3729,15.4155,15.3217,15.3899,982416.0
2022-03-10 15:00:00,18.04,18.06,17.98,18.05,563111.0,15.3899,15.407,15.3387,15.3985,563111.0
2022-03-10 15:30:00,18.05,18.28,18.04,18.25,2192403.0,15.3985,15.5947,15.3899,15.5691,2192403.0
2022-03-11 09:30:00,18.48,18.77,18.42,18.57,803752.0,15.7653,16.0127,15.7141,15.8421,803752.0
2022-03-11 10:00:00,18.56,18.58,18.32,18.37,526574.0,15.8335,15.8506,15.6288,15.6714,526574.0
2022-03-11 10:30:00,18.37,18.41,18.26,18.29,342972.0,15.6714,15.7056,15.5776,15.6032,342972.0
2022-03-11 11:00:00,18.29,18.3,18.2,18.21,358029.0,15.6032,15.6117,15.5264,15.5349,358029.0
2022-03-11 11:30:00,18.21,18.31,18.18,18.26,248775.0,15.5349,15.6203,15.5094,15.5776,248775.0
2022-03-11 12:00:00,18.26,18.31,18.22,18.22,212669.0,15.5776,15.6203,15.5435,15.5435,212669.0
2022-03-11 12:30:00,18.23,18.24,18.16,18.21,357311.0,15.552,15.5605,15.4923,15.5349,357311.0
2022-03-11 13:00:00,18.21,18.22,18.17,18.21,292901.0,15.5349,15.5435,15.5008,15.5349,292901.0
2022-03-11 13:30:00,18.21,18.22,18.12,18.13,246420.0,15.5349,15.5435,15.4582,15.4667,246420.0
2022-03-11 14:00:00,18.13,18.2,18.11,18.19,508534.0,15.4667,15.5264,15.4496,15.5179,508534.0
2022-03-11 14:30:00,18.18,18.19,18.08,18.1,307176.0,15.5094,15.5179,15.424,15.4411,307176.0
2022-03-11 15:00:00,18.1,18.12,18.06,18.07,403476.0,15.4411,15.4582,15.407,15.4155,403476.0
2022-03-11 15:30:00,18.07,18.08,17.99,18.01,1643364.0,15.4155,15.424,15.3473,15.3643,1643364.0
2022-03-14 09:30:00,18.25,18.37,18.06,18.15,993790.0,15.5691,15.6714,15.407,15.4838,993790.0
2022-03-14 10:00:00,18.14,18.42,18.11,18.32,593395.0,15.4752,15.7141,15.4496,15.6288,593395.0
2022-03-14 10:30:00,18.32,18.35,18.17,18.23,325215.0,15.6288,15.6544,15.5008,15.552,325215.0
2022-03-14 11:00:00,18.23,18.23,18.02,18.04,261217.0,15.552,15.552,15.3729,15.3899,261217.0
2022-03-14 11:30:00,18.04,18.1,18.0,18.03,433144.0,15.3899,15.4411,15.3558,15.3814,433144.0
2022-03-14 12:00:00,18.03,18.09,17.97,18.09,485470.0,15.3814,15.4326,15.3302,15.4326,485470.0
2022-03-14 12:30:00,18.08,18.13,18.0,18.0,385338.0,15.424,15.4667,15.3558,15.3558,385338.0
2022-03-14 13:00:00,18.01,18.07,17.96,18.01,882210.0,15.3643,15.4155,15.3217,15.3643,882210.0
2022-03-14 13:30:00,18.01,18.03,17.9,17.92,949171.0,15.3643,15.3814,15.2705,15.2875,949171.0
2022-03-14 14:00:00,17.92,18.02,17.87,17.91,588633.0,15.2875,15.3729,15.2449,15.279,588633.0
2022-03-14 14:30:00,17.91,17.96,17.91,17.94,454452.0,15.279,15.3217,15.279,15.3046,454452.0
2022-03-14 15:00:00,17.94,17.97,17.86,17.91,774071.0,15.3046,15.3302,15.2364,15.279,774071.0
2022-03-14 15:30:00,17.91,17.92,17.85,17.9,1263156.0,15.279,15.2875,15.2278,15.2705,1263156.0
2022-03-15 09:30:00,18.13,18.34,17.98,18.22,656241.0,15.4667,15.6458,15.3387,15.5435,656241.0
2022-03-15 10:00:00,18.23,18.28,18.07,18.26,354857.0,15.552,15.5947,15.4155,15.5776,354857.0
2022-03-15 10:30:00,18.26,18.29,18.19,18.22,504224.0,15.5776,15.6032,15.5179,15.5435,504224.0
2022-03-15 11:00:00,18.21,18.23,18.1,18.14,331549.0,15.5349,15.552,15.4411,15.4752,331549.0
2022-03-15 11:30:00,18.14,18.26,18.09,18.14,412219.0,15.4752,15.5776,15.4326,15.4752,412219.0
2022-03-15 12:00:00,18.13,18.17,18.09,18.17,327444.0,15.4667,15.5008,15.4326,15.5008,327444.0
2022-03-15 12:30:00,18.17,18.19,18.0,18.04,356288.0,15.5008,15.5179,15.3558,15.3899,356288.0
2022-03-15 13:00:00,18.05,18.09,17.96,18.0,317886.0,15.3985,15.4326,15.3217,15.3558,317886.0
2022-03-15 13:30:00,18.0,18.04,17.96,18.0,221269.0,15.3558,15.3899,15.3217,15.3558,221269.0
2022-03-15 14:00:00,17.99,18.03,17.9,17.94,254728.0,15.3473,15.3814,15.2705,15.3046,254728.0
2022-03-15 14:30:00,17.94,18.04,17.91,18.04,211957.0,15.3046,15.3899,15.279,15.3899,211957.0
2022-03-15 15:00:00,18.03,18.11,18.01,18.1,378461.0,15.3814,15.4496,15.3643,15.4411,378461.0
2022-03-15 15:30:00,18.11,18.22,18.09,18.16,1206440.0,15.4496,15.5435,15.4326,15.4923,1206440.0
2022-03-16 09:30:00,18.62,18.8,18.39,18.73,552385.0,15.8847,16.0383,15.6885,15.9786,552385.0
2022-03-16 10:00:00,18.74,18.93,18.59,18.91,1222541.0,15.9871,16.1492,15.8591,16.1321,1222541.0
2022-03-16 10:30:00,18.92,18.96,18.73,18.8,568683.0,16.1406,16.1748,15.9786,16.0383,568683.0
2022-03-16 11:00:00,18.8,18.81,18.64,18.75,435433.0,16.0383,16.0468,15.9018,15.9956,435433.0
2022-03-16 11:30:00,18.75,18.8,18.67,18.72,257105.0,15.9956,16.0383,15.9274,15.97,257105.0
2022-03-16 12:00:00,18.73,18.79,18.7,18.77,268847.0,15.9786,16.0297,15.953,16.0127,268847.0
2022-03-16 12:30:00,18.77,18.78,18.68,18.71,315809.0,16.0127,16.0212,15.9359,15.9615,315809.0
2022-03-16 13:00:00,18.71,18.75,18.63,18.7,284913.0,15.9615,15.9956,15.8932,15.953,284913.0
2022-03-16 13:30:00,18.69,18.72,18.63,18.64,240150.0,15.9444,15.97,15.8932,15.9018,240150.0
2022-03-16 14:00:00,18.66,18.66,18.37,18.39,597520.0,15.9188,15.9188,15.6714,15.6885,597520.0
2022-03-16 14:30:00,18.38,18.76,18.35,18.69,853290.0,15.68,16.0042,15.6544,15.9444,853290.0
2022-03-16 15:00:00,18.69,18.78,18.63,18.73,447716.0,15.9444,16.0212,15.8932,15.9786,447716.0
2022-03-16 15:30:00,18.74,18.87,18.69,18.86,1238448.0,15.9871,16.098,15.9444,16.0895,1238448.0
2022-03-17 09:30:00,18.65,18.81,18.64,18.75,482007.0,15.9103,16.0468,15.9018,15.9956,482007.0
2022-03-17 10:00:00,18.75,18.77,18.58,18.65,513757.0,15.9956,16.0127,15.8506,15.9103,513757.0
2022-03-17 10:30:00,18.66,18.68,18.48,18.49,347957.0,15.9188,15.9359,15.7653,15.7738,347957.0
2022-03-17 11:00:00,18.49,18.56,18.45,18.52,404169.0,15.7738,15.8335,15.7397,15.7994,404169.0
2022-03-17 11:30:00,18.51,18.59,18.48,18.53,254874.0,15.7909,15.8591,15.7653,15.8079,254874.0
2022-03-17 12:00:00,18.54,18.59,18.52,18.57,192929.0,15.8165,15.8591,15.7994,15.8421,192929.0
2022-03-17 12:30:00,18.57,18.59,18.54,18.59,191653.0,15.8421,15.8591,15.8165,15.8591,191653.0
2022-03-17 13:00:00,18.58,18.66,18.55,18.64,249863.0,15.8506,15.9188,15.825,15.9018,249863.0
2022-03-17 13:30:00,18.64,18.7,18.63,18.69,159474.0,15.9018,15.953,15.8932,15.9444,159474.0
2022-03-17 14:00:00,18.69,18.77,18.66,18.69,271103.0,15.9444,16.0127,15.9188,15.9444,271103.0
2022-03-17 14:30:00,18.7,18.76,18.68,18.73,205902.0,15.953,16.0042,15.9359,15.9786,205902.0
2022-03-17 15:00:00,18.73,18.76,18.63,18.68,307693.0,15.9786,16.0042,15.8932,15.9359,307693.0
2022-03-17 15:30:00,18.68,18.85,18.65,18.84,1197684.0,15.9359,16.0809,15.9103,16.0724,1197684.0
2022-03-18 09:30:00,18.73,18.86,18.52,18.76,1404971.0,15.9786,16.0895,15.7994,16.0042,1404971.0
2022-03-18 10:00:00,18.77,18.94,18.73,18.83,350976.0,16.0127,16.1577,15.9786,16.0639,350976.0
2022-03-18 10:30:00,18.84,18.97,18.82,18.96,327530.0,16.0724,16.1833,16.0553,16.1748,327530.0
2022-03-18 11:00:00,18.95,18.97,18.81,18.84,219570.0,16.1662,16.1833,16.0468,16.0724,219570.0
2022-03-18 11:30:00,18.84,18.94,18.84,18.94,232490.0,16.0724,16.1577,16.0724,16.1577,232490.0
2022-03-18 12:00:00,18.94,19.05,18.92,19.03,209985.0,16.1577,16.2516,16.1406,16.2345,209985.0
2022-03-18 12:30:00,19.02,19.06,18.97,19.04,209653.0,16.226,16.2601,16.1833,16.243,209653.0
2022-03-18 13:00:00,19.04,19.06,19.01,19.05,122604.0,16.243,16.2601,16.2174,16.2516,122604.0
2022-03-18 13:30:00,19.05,19.05,18.98,19.0,124763.0,16.2516,16.2516,16.1918,16.2089,124763.0
2022-03-18 14:00:00,19.0,19.03,18.98,19.03,158259.0,16.2089,16.2345,16.1918,16.2345,158259.0
2022-03-18 14:30:00,19.03,19.06,19.0,19.02,199924.0,16.2345,16.2601,16.2089,16.226,199924.0
2022-03-18 15:00:00,19.02,19.08,19.01,19.08,229454.0,16.226,16.2771,16.2174,16.2771,229454.0
2022-03-18 15:30:00,19.08,19.1,18.97,19.02,1341621.0,16.2771,16.2942,16.1833,16.226,1341621.0
2022-03-21 09:30:00,19.02,19.05,18.54,18.61,671746.0,16.226,16.2516,15.8165,15.8762,671746.0
2022-03-21 10:00:00,18.59,18.69,18.52,18.56,314018.0,15.8591,15.9444,15.7994,15.8335,314018.0
2022-03-21 10:30:00,18.55,18.66,18.54,18.63,236280.0,15.825,15.9188,15.8165,15.8932,236280.0
2022-03-21 11:00:00,18.62,18.66,18.57,18.58,174650.0,15.8847,15.9188,15.8421,15.8506,174650.0
2022-03-21 11:30:00,18.58,18.58,18.49,18.56,164079.0,15.8506,15.8506,15.7738,15.8335,164079.0
2022-03-21 12:00:00,18.56,18.65,18.52,18.64,121663.0,15.8335,15.9103,15.7994,15.9018,121663.0
2022-03-21 12:30:00,18.63,18.63,18.47,18.49,209541.0,15.8932,15.8932,15.7568,15.7738,209541.0
2022-03-21 13:00:00,18.49,18.51,18.36,18.36,219783.0,15.7738,15.7909,15.6629,15.6629,219783.0
2022-03-21 13:30:00,18.37,18.45,18.34,18.44,264085.0,15.6714,15.7397,15.6458,15.7312,264085.0
2022-03-21 14:00:00,18.45,18.46,18.37,18.45,244385.0,15.7397,15.7482,15.6714,15.7397,244385.0
2022-03-21 14:30:00,18.45,18.47,18.35,18.36,188475.0,15.7397,15.7568,15.6544,15.6629,188475.0
2022-03-21 15:00:00,18.35,18.44,18.34,18.44,208232.0,15.6544,15.7312,15.6458,15.7312,208232.0
2022-03-21 15:30:00,18.44,18.46,18.37,18.45,877686.0,15.7312,15.7482,15.6714,15.7397,877686.0
2022-03-22 09:30:00,18.47,18.81,18.47,18.76,614288.0,15.7568,16.0468,15.7568,16.0042,614288.0
2022-03-22 10:00:00,18.76,18.81,18.61,18.62,316493.0,16.0042,16.0468,15.8762,15.8847,316493.0
2022-03-22 10:30:00,18.63,18.71,18.6,18.68,285991.0,15.8932,15.9615,15.8677,15.9359,285991.0
2022-03-22 11:00:00,18.68,18.68,18.55,18.55,324442.0,15.9359,15.9359,15.825,15.825,324442.0
2022-03-22 11:30:00,18.55,18.63,18.49,18.57,193115.0,15.825,15.8932,15.7738,15.8421,193115.0
2022-03-22 12:00:00,18.57,18.59,18.5,18.51,246331.0,15.8421,15.8591,15.7823,15.7909,246331.0
2022-03-22 12:30:00,18.52,18.61,18.49,18.57,284649.0,15.7994,15.8762,15.7738,15.8421,284649.0
2022-03-22 13:00:00,18.57,18.63,18.56,18.62,417765.0,15.8421,15.8932,15.8335,15.8847,417765.0
2022-03-22 13:30:00,18.61,18.69,18.59,18.67,234083.0,15.8762,15.9444,15.8591,15.9274,234083.0
2022-03-22 14:00:00,18.67,18.69,18.6,18.62,151342.0,15.9274,15.9444,15.8677,15.8847,151342.0
2022-03-22 14:30:00,18.62,18.68,18.61,18.65,251627.0,15.8847,15.9359,15.8762,15.9103,251627.0
2022-03-22 15:00:00,18.65,18.66,18.57,18.57,472976.0,15.9103,15.9188,15.8421,15.8421,472976.0
2022-03-22 15:30:00,18.57,18.66,18.54,18.59,1072715.0,15.8421,15.9188,15.8165,15.8591,1072715.0
2022-03-23 09:30:00,18.44,18.62,18.38,18.39,363820.0,15.7312,15.8847,15.68,15.6885,363820.0
2022-03-23 10:00:00,18.39,18.51,18.37,18.48,162857.0,15.6885,15.7909,15.6714,15.7653,162857.0
2022-03-23 10:30:00,18.48,18.52,18.41,18.43,244827.0,15.7653,15.7994,15.7056,15.7226,244827.0
2022-03-23 11:00:00,18.43,18.48,18.39,18.48,348770.0,15.7226,15.7653,15.6885,15.7653,348770.0
2022-03-23 11:30:00,18.48,18.5,18.37,18.41,492916.0,15.7653,15.7823,15.6714,15.7056,492916.0
2022-03-23 12:00:00,18.42,18.45,18.39,18.41,417665.0,15.7141,15.7397,15.6885,15.7056,417665.0
2022-03-23 12:30:00,18.41,18.48,18.39,18.48,238704.0,15.7056,15.7653,15.6885,15.7653,238704.0
2022-03-23 13:00:00,18.48,18.5,18.41,18.42,246354.0,15.7653,15.7823,15.7056,15.7141,246354.0
2022-03-23 13:30:00,18.42,18.54,18.38,18.53,323350.0,15.7141,15.8165,15.68,15.8079,323350.0
2022-03-23 14:00:00,18.54,18.58,18.49,18.54,332008.0,15.8165,15.8506,15.7738,15.8165,332008.0
2022-03-23 14:30:00,18.54,18.56,18.49,18.52,393752.0,15.8165,15.8335,15.7738,15.7994,393752.0
2022-03-23 15:00:00,18.52,18.57,18.51,18.57,228769.0,15.7994,15.8421,15.7909,15.8421,228769.0
2022-03-23 15:30:00,18.57,18.57,18.34,18.36,1688833.0,15.8421,15.8421,15.6458,15.6629,1688833.0
2022-03-24 09:30:00,18.39,18.49,18.26,18.39,312284.0,15.6885,15.7738,15.5776,15.6885,312284.0
2022-03-24 10:00:00,18.39,18.46,18.26,18.36,275480.0,15.6885,15.7482,15.5776,15.6629,275480.0
2022-03-24 10:30:00,18.36,18.48,18.35,18.43,283169.0,15.6629,15.7653,15.6544,15.7226,283169.0
2022-03-24 11:00:00,18.43,18.48,18.39,18.44,264930.0,15.7226,15.7653,15.6885,15.7312,264930.0
2022-03-24 11:30:00,18.44,18.49,18.41,18.45,165263.0,15.7312,15.7738,15.7056,15.7397,165263.0
2022-03-24 12:00:00,18.44,18.47,18.38,18.4,177224.0,15.7312,15.7568,15.68,15.697,177224.0
2022-03-24 12:30:00,18.39,18.44,18.38,18.42,190331.0,15.6885,15.7312,15.68,15.7141,190331.0
2022-03-24 13:00:00,18.43,18.47,18.4,18.46,188852.0,15.7226,15.7568,15.697,15.7482,188852.0
2022-03-24 13:30:00,18.46,18.49,18.44,18.48,158429.0,15.7482,15.7738,15.7312,15.7653,158429.0
2022-03-24 14:00:00,18.49,18.53,18.47,18.49,253317.0,15.7738,15.8079,15.7568,15.7738,253317.0
2022-03-24 14:30:00,18.49,18.52,18.46,18.51,176135.0,15.7738,15.7994,15.7482,15.7909,176135.0
2022-03-24 15:00:00,18.51,18.6,18.49,18.6,379224.0,15.7909,15.8677,15.7738,15.8677,379224.0
2022-03-24 15:30:00,18.6,18.71,18.54,18.7,1926973.0,15.8677,15.9615,15.8165,15.953,1926973.0
2022-03-25 09:30:00,18.63,19.09,18.62,19.06,439485.0,15.8932,16.2857,15.8847,16.2601,439485.0
2022-03-25 10:00:00,19.06,19.17,19.05,19.1,266692.0,16.2601,16.3539,16.2516,16.2942,266692.0
2022-03-25 10:30:00,19.1,19.17,19.08,19.13,231064.0,16.2942,16.3539,16.2771,16.3198,231064.0
2022-03-25 11:00:00,19.13,19.13,18.9,18.95,227009.0,16.3198,16.3198,16.1236,16.1662,227009.0
2022-03-25 11:30:00,18.95,18.96,18.87,18.93,284036.0,16.1662,16.1748,16.098,16.1492,284036.0
2022-03-25 12:00:00,18.93,18.98,18.91,18.93,197100.0,16.1492,16.1918,16.1321,16.1492,197100.0
2022-03-25 12:30:00,18.94,18.96,18.89,18.95,124998.0,16.1577,16.1748,16.1151,16.1662,124998.0
2022-03-25 13:00:00,18.95,18.97,18.83,18.84,169695.0,16.1662,16.1833,16.0639,16.0724,169695.0
2022-03-25 13:30:00,18.84,18.93,18.83,18.88,364785.0,16.0724,16.1492,16.0639,16.1065,364785.0
2022-03-25 14:00:00,18.88,18.96,18.87,18.94,184068.0,16.1065,16.1748,16.098,16.1577,184068.0
2022-03-25 14:30:00,18.94,19.01,18.91,19.0,244715.0,16.1577,16.2174,16.1321,16.2089,244715.0
2022-03-25 15:00:00,19.0,19.01,18.93,18.95,354242.0,16.2089,16.2174,16.1492,16.1662,354242.0
2022-03-25 15:30:00,18.94,19.12,18.93,19.11,1543846.0,16.1577,16.3113,16.1492,16.3027,1543846.0
2022-03-28 09:30:00,19.02,19.16,18.99,19.14,558116.0,16.226,16.3454,16.2004,16.3283,558116.0
2022-03-28 10:00:00,19.14,19.25,19.09,19.25,406563.0,16.3283,16.4222,16.2857,16.4222,406563.0
2022-03-28 10:30:00,19.25,19.29,19.17,19.22,364684.0,16.4222,16.4563,16.3539,16.3966,364684.0
2022-03-28 11:00:00,19.23,19.24,19.11,19.15,289831.0,16.4051,16.4136,16.3027,16.3369,289831.0
2022-03-28 11:30:00,19.15,19.16,19.07,19.07,417618.0,16.3369,16.3454,16.2686,16.2686,417618.0
2022-03-28 12:00:00,19.07,19.11,19.02,19.03,431279.0,16.2686,16.3027,16.226,16.2345,431279.0
2022-03-28 12:30:00,19.02,19.11,18.96,19.08,361397.0,16.226,16.3027,16.1748,16.2771,361397.0
2022-03-28 13:00:00,19.08,19.1,19.0,19.06,278080.0,16.2771,16.2942,16.2089,16.2601,278080.0
2022-03-28 13:30:00,19.06,19.08,19.0,19.05,237547.0,16.2601,16.2771,16.2089,16.2516,237547.0
2022-03-28 14:00:00,19.05,19.07,19.01,19.05,252721.0,16.2516,16.2686,16.2174,16.2516,252721.0
2022-03-28 14:30:00,19.05,19.11,19.01,19.1,324709.0,16.2516,16.3027,16.2174,16.2942,324709.0
2022-03-28 15:00:00,19.1,19.1,18.99,19.04,1162325.0,16.2942,16.2942,16.2004,16.243,1162325.0
2022-03-28 15:30:00,19.04,19.11,18.98,19.1,1373838.0,16.243,16.3027,16.1918,16.2942,1373838.0
2022-03-29 09:30:00,19.28,19.71,19.26,19.54,651252.0,16.4478,16.8146,16.4307,16.6696,651252.0
2022-03-29 10:00:00,19.53,19.66,19.5,19.66,412458.0,16.661,16.7719,16.6354,16.7719,412458.0
2022-03-29 10:30:00,19.65,19.8,19.65,19.8,362182.0,16.7634,16.8914,16.7634,16.8914,362182.0
2022-03-29 11:00:00,19.8,19.8,19.63,19.69,229731.0,16.8914,16.8914,16.7463,16.7975,229731.0
2022-03-29 11:30:00,19.68,19.75,19.68,19.71,208265.0,16.789,16.8487,16.789,16.8146,208265.0
2022-03-29 12:00:00,19.72,19.72,19.64,19.67,198006.0,16.8231,16.8231,16.7549,16.7805,198006.0
2022-03-29 12:30:00,19.67,19.69,19.62,19.65,185850.0,16.7805,16.7975,16.7378,16.7634,185850.0
2022-03-29 13:00:00,19.65,19.72,19.62,19.69,194798.0,16.7634,16.8231,16.7378,16.7975,194798.0
2022-03-29 13:30:00,19.69,19.72,19.65,19.71,191065.0,16.7975,16.8231,16.7634,16.8146,191065.0
2022-03-29 14:00:00,19.7,19.74,19.68,19.73,102705.0,16.8061,16.8402,16.789,16.8317,102705.0
2022-03-29 14:30:00,19.74,19.78,19.71,19.72,211052.0,16.8402,16.8743,16.8146,16.8231,211052.0
2022-03-29 15:00:00,19.71,19.85,19.7,19.84,318690.0,16.8146,16.934,16.8061,16.9255,318690.0
2022-03-29 15:30:00,19.84,19.88,19.73,19.86,1487477.0,16.9255,16.9596,16.8317,16.9426,1487477.0
2022-03-30 09:30:00,20.02,20.08,19.8,20.03,858034.0,17.1048,17.156,16.9168,17.1133,858034.0
2022-03-30 10:00:00,20.03,20.13,19.97,20.04,820408.0,17.1133,17.1987,17.062,17.1219,820408.0
2022-03-30 10:30:00,20.04,20.07,19.98,19.98,340866.0,17.1219,17.1475,17.0706,17.0706,340866.0
2022-03-30 11:00:00,19.97,20.05,19.97,20.0,185120.0,17.062,17.1304,17.062,17.0877,185120.0
2022-03-30 11:30:00,20.01,20.18,19.99,20.17,412568.0,17.0962,17.2415,17.0791,17.2329,412568.0
2022-03-30 12:00:00,20.16,20.22,20.08,20.08,462844.0,17.2244,17.2756,17.156,17.156,462844.0
2022-03-30 12:30:00,20.07,20.1,20.03,20.07,258307.0,17.1475,17.1731,17.1133,17.1475,258307.0
2022-03-30 13:00:00,20.06,20.07,19.86,19.88,648383.0,17.1389,17.1475,16.9681,16.9852,648383.0
2022-03-30 13:30:00,19.88,19.94,19.84,19.93,411798.0,16.9852,17.0364,16.951,17.0279,411798.0
2022-03-30 14:00:00,19.93,20.01,19.93,19.99,213547.0,17.0279,17.0962,17.0279,17.0791,213547.0
2022-03-30 14:30:00,19.99,20.03,19.92,19.94,374621.0,17.0791,17.1133,17.0193,17.0364,374621.0
2022-03-30 15:00:00,19.94,19.96,19.84,19.88,666374.0,17.0364,17.0535,16.951,16.9852,666374.0
2022-03-30 15:30:00,19.88,19.94,19.84,19.93,1961949.0,16.9852,17.0364,16.951,17.0279,1961949.0
2022-03-31 09:30:00,20.0,20.25,19.94,20.12,442641.0,17.0877,17.3013,17.0364,17.1902,442641.0
2022-03-31 10:00:00,20.1,20.1,19.95,20.0,520392.0,17.1731,17.1731,17.045,17.0877,520392.0
2022-03-31 10:30:00,20.0,20.09,19.97,20.07,517362.0,17.0877,17.1646,17.062,17.1475,517362.0
2022-03-31 11:00:00,20.08,20.12,20.01,20.05,323509.0,17.156,17.1902,17.0962,17.1304,323509.0
2022-03-31 11:30:00,20.05,20.05,19.95,19.98,443698.0,17.1304,17.1304,17.045,17.0706,443698.0
2022-03-31 12:00:00,19.98,20.01,19.93,19.94,215381.0,17.0706,17.0962,17.0279,17.0364,215381.0
2022-03-31 12:30:00,19.95,19.97,19.92,19.96,126879.0,17.045,17.062,17.0193,17.0535,126879.0
2022-03-31 13:00:00,19.96,19.98,19.9,19.98,228160.0,17.0535,17.0706,17.0022,17.0706,228160.0
2022-03-31 13:30:00,19.97,19.98,19.87,19.88,328502.0,17.062,17.0706,16.9766,16.9852,328502.0
2022-03-31 14:00:00,19.88,19.88,19.77,19.78,297164.0,16.9852,16.9852,16.8912,16.8997,297164.0
2022-03-31 14:30:00,19.79,19.8,19.75,19.78,427250.0,16.9083,16.9168,16.8741,16.8997,427250.0
2022-03-31 15:00:00,19.78,19.81,19.71,19.73,375887.0,16.8997,16.9253,16.8399,16.857,375887.0
2022-03-31 15:30:00,19.73,19.75,19.39,19.41,3472159.0,16.857,16.8741,16.5665,16.5836,3472159.0
2022-04-01 09:30:00,19.59,19.72,19.55,19.7,380908.0,16.7374,16.8485,16.7032,16.8314,380908.0
2022-04-01 10:00:00,19.7,19.72,19.43,19.44,436744.0,16.8314,16.8485,16.6007,16.6092,436744.0
2022-04-01 10:30:00,19.44,19.49,19.34,19.35,233681.0,16.6092,16.6519,16.5238,16.5323,233681.0
2022-04-01 11:00:00,19.35,19.6,19.34,19.56,605589.0,16.5323,16.7459,16.5238,16.7117,605589.0
2022-04-01 11:30:00,19.56,19.57,19.4,19.48,528149.0,16.7117,16.7203,16.575,16.6434,528149.0
2022-04-01 12:00:00,19.48,19.52,19.39,19.52,496383.0,16.6434,16.6776,16.5665,16.6776,496383.0
2022-04-01 12:30:00,19.52,19.54,19.39,19.53,254950.0,16.6776,16.6947,16.5665,16.6861,254950.0
2022-04-01 13:00:00,19.53,19.53,19.44,19.46,144050.0,16.6861,16.6861,16.6092,16.6263,144050.0
2022-04-01 13:30:00,19.46,19.55,19.44,19.47,203517.0,16.6263,16.7032,16.6092,16.6349,203517.0
2022-04-01 14:00:00,19.48,19.58,19.47,19.58,279271.0,16.6434,16.7288,16.6349,16.7288,279271.0
2022-04-01 14:30:00,19.59,19.61,19.46,19.48,333880.0,16.7374,16.7545,16.6263,16.6434,333880.0
2022-04-01 15:00:00,19.48,19.49,19.4,19.46,405126.0,16.6434,16.6519,16.575,16.6263,405126.0
2022-04-01 15:30:00,19.47,19.58,19.45,19.56,1070894.0,16.6349,16.7288,16.6178,16.7117,1070894.0
2022-04-04 09:30:00,19.48,19.59,19.23,19.35,456587.0,16.6434,16.7374,16.4298,16.5323,456587.0
2022-04-04 10:00:00,19.34,19.36,19.17,19.23,245728.0,16.5238,16.5409,16.3785,16.4298,245728.0
2022-04-04 10:30:00,19.23,19.28,19.19,19.22,144785.0,16.4298,16.4725,16.3956,16.4213,144785.0
2022-04-04 11:00:00,19.21,19.32,19.21,19.3,153626.0,16.4127,16.5067,16.4127,16.4896,153626.0
2022-04-04 11:30:00,19.3,19.33,19.24,19.25,212577.0,16.4896,16.5152,16.4383,16.4469,212577.0
2022-04-04 12:00:00,19.26,19.31,19.23,19.29,162450.0,16.4554,16.4982,16.4298,16.4811,162450.0
2022-04-04 12:30:00,19.28,19.33,19.27,19.32,169012.0,16.4725,16.5152,16.464,16.5067,169012.0
2022-04-04 13:00:00,19.32,19.39,19.31,19.38,123881.0,16.5067,16.5665,16.4982,16.558,123881.0
2022-04-04 13:30:00,19.38,19.43,19.35,19.43,104993.0,16.558,16.6007,16.5323,16.6007,104993.0
2022-04-04 14:00:00,19.44,19.46,19.4,19.45,148072.0,16.6092,16.6263,16.575,16.6178,148072.0
2022-04-04 14:30:00,19.45,19.48,19.43,19.44,144530.0,16.6178,16.6434,16.6007,16.6092,144530.0
2022-04-04 15:00:00,19.44,19.48,19.41,19.46,146496.0,16.6092,16.6434,16.5836,16.6263,146496.0
2022-04-04 15:30:00,19.46,19.48,19.42,19.45,681822.0,16.6263,16.6434,16.5921,16.6178,681822.0
2022-04-05 09:30:00,19.5,19.66,19.32,19.36,433168.0,16.6605,16.7972,16.5067,16.5409,433168.0
2022-04-05 10:00:00,19.35,19.36,19.08,19.2,363776.0,16.5323,16.5409,16.3016,16.4042,363776.0
2022-04-05 10:30:00,19.2,19.22,19.12,19.19,178918.0,16.4042,16.4213,16.3358,16.3956,178918.0
2022-04-05 11:00:00,19.19,19.2,19.07,19.15,345139.0,16.3956,16.4042,16.2931,16.3615,345139.0
2022-04-05 11:30:00,19.16,19.17,19.11,19.16,102213.0,16.37,16.3785,16.3273,16.37,102213.0
2022-04-05 12:00:00,19.16,19.24,19.14,19.19,72573.0,16.37,16.4383,16.3529,16.3956,72573.0
2022-04-05 12:30:00,19.19,19.21,19.14,19.2,145437.0,16.3956,16.4127,16.3529,16.4042,145437.0
2022-04-05 13:00:00,19.2,19.25,19.17,19.21,119781.0,16.4042,16.4469,16.3785,16.4127,119781.0
2022-04-05 13:30:00,19.2,19.23,19.16,19.16,151346.0,16.4042,16.4298,16.37,16.37,151346.0
2022-04-05 14:00:00,19.16,19.2,19.1,19.16,451870.0,16.37,16.4042,16.3187,16.37,451870.0
2022-04-05 14:30:00,19.16,19.16,19.11,19.12,98666.0,16.37,16.37,16.3273,16.3358,98666.0
2022-04-05 15:00:00,19.12,19.13,19.05,19.05,174060.0,16.3358,16.3444,16.276,16.276,174060.0
2022-04-05 15:30:00,19.05,19.06,18.97,19.02,902484.0,16.276,16.2846,16.2077,16.2504,902484.0
2022-04-06 09:30:00,18.85,18.91,18.5,18.5,677282.0,16.1051,16.1564,15.8061,15.8061,677282.0
2022-04-06 10:00:00,18.51,18.51,18.35,18.47,259043.0,15.8146,15.8146,15.6779,15.7805,259043.0
2022-04-06 10:30:00,18.48,18.61,18.47,18.51,206335.0,15.789,15.9001,15.7805,15.8146,206335.0
2022-04-06 11:00:00,18.52,18.56,18.46,18.47,279301.0,15.8232,15.8574,15.7719,15.7805,279301.0
2022-04-06 11:30:00,18.48,18.51,18.41,18.46,254310.0,15.789,15.8146,15.7292,15.7719,254310.0
2022-04-06 12:00:00,18.47,18.5,18.38,18.44,129173.0,15.7805,15.8061,15.7036,15.7548,129173.0
2022-04-06 12:30:00,18.44,18.48,18.41,18.48,180556.0,15.7548,15.789,15.7292,15.789,180556.0
2022-04-06 13:00:00,18.47,18.51,18.42,18.5,171852.0,15.7805,15.8146,15.7378,15.8061,171852.0
2022-04-06 13:30:00,18.5,18.53,18.47,18.48,210870.0,15.8061,15.8317,15.7805,15.789,210870.0
2022-04-06 14:00:00,18.48,18.58,18.35,18.37,471767.0,15.789,15.8745,15.6779,15.695,471767.0
2022-04-06 14:30:00,18.38,18.47,18.35,18.44,275277.0,15.7036,15.7805,15.6779,15.7548,275277.0
2022-04-06 15:00:00,18.45,18.48,18.29,18.3,331384.0,15.7634,15.789,15.6267,15.6352,331384.0
2022-04-06 15:30:00,18.29,18.39,18.25,18.33,1155219.0,15.6267,15.7121,15.5925,15.6609,1155219.0
2022-04-07 09:30:00,18.29,18.32,17.88,17.91,727328.0,15.6267,15.6523,15.2764,15.302,727328.0
2022-04-07 10:00:00,17.91,17.91,17.78,17.79,328564.0,15.302,15.302,15.1909,15.1995,328564.0
2022-04-07 10:30:00,17.78,17.89,17.76,17.8,401996.0,15.1909,15.2849,15.1739,15.208,401996.0
2022-04-07 11:00:00,17.8,17.87,17.76,17.82,503568.0,15.208,15.2678,15.1739,15.2251,503568.0
2022-04-07 11:30:00,17.82,17.85,17.77,17.78,378456.0,15.2251,15.2508,15.1824,15.1909,378456.0
2022-04-07 12:00:00,17.77,17.78,17.66,17.69,177560.0,15.1824,15.1909,15.0884,15.1141,177560.0
2022-04-07 12:30:00,17.68,17.74,17.64,17.67,326969.0,15.1055,15.1568,15.0713,15.097,326969.0
2022-04-07 13:00:00,17.66,17.77,17.66,17.77,194879.0,15.0884,15.1824,15.0884,15.1824,194879.0
2022-04-07 13:30:00,17.77,17.79,17.7,17.77,223610.0,15.1824,15.1995,15.1226,15.1824,223610.0
2022-04-07 14:00:00,17.77,17.83,17.73,17.81,428837.0,15.1824,15.2337,15.1482,15.2166,428837.0
2022-04-07 14:30:00,17.8,17.97,17.79,17.96,627922.0,15.208,15.3533,15.1995,15.3447,627922.0
2022-04-07 15:00:00,17.95,18.07,17.94,17.99,330387.0,15.3362,15.4387,15.3276,15.3704,330387.0
2022-04-07 15:30:00,17.98,18.06,17.91,17.95,1541481.0,15.3618,15.4302,15.302,15.3362,1541481.0
2022-04-08 09:30:00,17.95,17.97,17.78,17.82,547304.0,15.3362,15.3533,15.1909,15.2251,547304.0
2022-04-08 10:00:00,17.82,17.92,17.74,17.91,232127.0,15.2251,15.3106,15.1568,15.302,232127.0
2022-04-08 10:30:00,17.9,18.17,17.9,18.14,513478.0,15.2935,15.5242,15.2935,15.4985,513478.0
2022-04-08 11:00:00,18.13,18.22,18.09,18.11,515644.0,15.49,15.5669,15.4558,15.4729,515644.0
2022-04-08 11:30:00,18.11,18.16,18.08,18.1,174331.0,15.4729,15.5156,15.4473,15.4643,174331.0
2022-04-08 12:00:00,18.1,18.1,18.04,18.07,147055.0,15.4643,15.4643,15.4131,15.4387,147055.0
2022-04-08 12:30:00,18.07,18.09,18.0,18.01,133125.0,15.4387,15.4558,15.3789,15.3875,133125.0
2022-04-08 13:00:00,18.0,18.01,17.89,17.89,155037.0,15.3789,15.3875,15.2849,15.2849,155037.0
2022-04-08 13:30:00,17.89,17.94,17.88,17.92,164040.0,15.2849,15.3276,15.2764,15.3106,164040.0
2022-04-08 14:00:00,17.91,17.95,17.86,17.87,216980.0,15.302,15.3362,15.2593,15.2678,216980.0
2022-04-08 14:30:00,17.88,17.95,17.86,17.91,229741.0,15.2764,15.3362,15.2593,15.302,229741.0
2022-04-08 15:00:00,17.91,17.92,17.87,17.87,330096.0,15.302,15.3106,15.2678,15.2678,330096.0
2022-04-08 15:30:00,17.88,17.9,17.8,17.83,998849.0,15.2764,15.2935,15.208,15.2337,998849.0
2022-04-11 09:30:00,17.7,18.04,17.68,18.04,602971.0,15.1226,15.4131,15.1055,15.4131,602971.0
2022-04-11 10:00:00,18.03,18.07,17.97,18.0,533093.0,15.4045,15.4387,15.3533,15.3789,533093.0
2022-04-11 10:30:00,18.0,18.05,17.94,17.96,413870.0,15.3789,15.4216,15.3276,15.3447,413870.0
2022-04-11 11:00:00,17.95,17.98,17.88,17.91,304451.0,15.3362,15.3618,15.2764,15.302,304451.0
2022-04-11 11:30:00,17.91,17.98,17.86,17.89,198402.0,15.302,15.3618,15.2593,15.2849,198402.0
2022-04-11 12:00:00,17.89,17.9,17.8,17.8,199824.0,15.2849,15.2935,15.208,15.208,199824.0
2022-04-11 12:30:00,17.81,17.82,17.73,17.78,192921.0,15.2166,15.2251,15.1482,15.1909,192921.0
2022-04-11 13:00:00,17.78,17.94,17.77,17.93,328777.0,15.1909,15.3276,15.1824,15.3191,328777.0
2022-04-11 13:30:00,17.94,18.0,17.93,17.98,268145.0,15.3276,15.3789,15.3191,15.3618,268145.0
2022-04-11 14:00:00,17.98,17.99,17.87,17.89,200296.0,15.3618,15.3704,15.2678,15.2849,200296.0
2022-04-11 14:30:00,17.89,17.91,17.83,17.88,564561.0,15.2849,15.302,15.2337,15.2764,564561.0
2022-04-11 15:00:00,17.88,17.9,17.83,17.85,289022.0,15.2764,15.2935,15.2337,15.2508,289022.0
2022-04-11 15:30:00,17.84,17.86,17.78,17.85,1344890.0,15.2422,15.2593,15.1909,15.2508,1344890.0
2022-04-12 09:30:00,18.03,18.18,17.85,18.05,507183.0,15.4045,15.5327,15.2508,15.4216,507183.0
2022-04-12 10:00:00,18.05,18.24,18.02,18.12,524413.0,15.4216,15.584,15.396,15.4814,524413.0
2022-04-12 10:30:00,18.11,18.23,18.08,18.2,550585.0,15.4729,15.5754,15.4473,15.5498,550585.0
2022-04-12 11:00:00,18.2,18.31,18.19,18.29,687803.0,15.5498,15.6438,15.5412,15.6267,687803.0
2022-04-12 11:30:00,18.3,18.35,18.28,18.32,570212.0,15.6352,15.6779,15.6181,15.6523,570212.0
2022-04-12 12:00:00,18.31,18.32,18.14,18.2,236719.0,15.6438,15.6523,15.4985,15.5498,236719.0
2022-04-12 12:30:00,18.2,18.33,18.18,18.29,498032.0,15.5498,15.6609,15.5327,15.6267,498032.0
2022-04-12 13:00:00,18.28,18.3,18.2,18.21,261870.0,15.6181,15.6352,15.5498,15.5583,261870.0
2022-04-12 13:30:00,18.21,18.23,18.1,18.14,411429.0,15.5583,15.5754,15.4643,15.4985,411429.0
2022-04-12 14:00:00,18.13,18.22,18.11,18.18,612271.0,15.49,15.5669,15.4729,15.5327,612271.0
2022-04-12 14:30:00,18.18,18.26,18.17,18.25,491779.0,15.5327,15.601,15.5242,15.5925,491779.0
2022-04-12 15:00:00,18.25,18.27,18.16,18.2,554526.0,15.5925,15.6096,15.5156,15.5498,554526.0
2022-04-12 15:30:00,18.2,18.26,18.15,18.23,1439896.0,15.5498,15.601,15.5071,15.5754,1439896.0
2022-04-13 09:30:00,18.44,18.81,18.44,18.68,1011495.0,15.7548,16.071,15.7548,15.9599,1011495.0
2022-04-13 10:00:00,18.68,19.09,18.64,18.98,1583509.0,15.9599,16.3102,15.9257,16.2162,1583509.0
2022-04-13 10:30:00,18.98,19.21,18.96,19.15,813652.0,16.2162,16.4127,16.1991,16.3615,813652.0
2022-04-13 11:00:00,19.15,19.25,19.08,19.25,416016.0,16.3615,16.4469,16.3016,16.4469,416016.0
2022-04-13 11:30:00,19.25,19.4,19.24,19.32,1038848.0,16.4469,16.575,16.4383,16.5067,1038848.0
2022-04-13 12:00:00,19.32,19.45,19.29,19.45,486083.0,16.5067,16.6178,16.4811,16.6178,486083.0
2022-04-13 12:30:00,19.45,19.53,19.44,19.48,289860.0,16.6178,16.6861,16.6092,16.6434,289860.0
2022-04-13 13:00:00,19.47,19.59,19.46,19.56,435469.0,16.6349,16.7374,16.6263,16.7117,435469.0
2022-04-13 13:30:00,19.56,19.65,19.52,19.58,382172.0,16.7117,16.7886,16.6776,16.7288,382172.0
2022-04-13 14:00:00,19.58,19.68,19.58,19.67,299919.0,16.7288,16.8143,16.7288,16.8057,299919.0
2022-04-13 14:30:00,19.67,19.69,19.6,19.62,750183.0,16.8057,16.8228,16.7459,16.763,750183.0
2022-04-13 15:00:00,19.62,19.69,19.59,19.65,692792.0,16.763,16.8228,16.7374,16.7886,692792.0
2022-04-13 15:30:00,19.66,19.74,19.65,19.69,1787938.0,16.7972,16.8655,16.7886,16.8228,1787938.0
2022-04-14 09:30:00,19.76,20.05,19.75,20.0,1219803.0,16.8826,17.1304,16.8741,17.0877,1219803.0
2022-04-14 10:00:00,20.0,20.1,19.82,19.86,401872.0,17.0877,17.1731,16.9339,16.9681,401872.0
2022-04-14 10:30:00,19.86,19.91,19.65,19.76,332823.0,16.9681,17.0108,16.7886,16.8826,332823.0
2022-04-14 11:00:00,19.75,19.79,19.65,19.76,317496.0,16.8741,16.9083,16.7886,16.8826,317496.0
2022-04-14 11:30:00,19.75,19.76,19.62,19.68,246582.0,16.8741,16.8826,16.763,16.8143,246582.0
2022-04-14 12:00:00,19.68,19.74,19.63,19.63,247293.0,16.8143,16.8655,16.7716,16.7716,247293.0
2022-04-14 12:30:00,19.63,19.73,19.62,19.73,418444.0,16.7716,16.857,16.763,16.857,418444.0
2022-04-14 13:00:00,19.73,19.73,19.63,19.64,393085.0,16.857,16.857,16.7716,16.7801,393085.0
2022-04-14 13:30:00,19.64,19.76,19.64,19.75,347204.0,16.7801,16.8826,16.7801,16.8741,347204.0
2022-04-14 14:00:00,19.75,19.78,19.58,19.62,666583.0,16.8741,16.8997,16.7288,16.763,666583.0
2022-04-14 14:30:00,19.62,19.64,19.51,19.53,361856.0,16.763,16.7801,16.669,16.6861,361856.0
2022-04-14 15:00:00,19.52,19.63,19.49,19.61,440326.0,16.6776,16.7716,16.6519,16.7545,440326.0
2022-04-14 15:30:00,19.61,19.68,19.57,19.57,1305256.0,16.7545,16.8143,16.7203,16.7203,1305256.0
2022-04-18 09:30:00,19.5,19.74,19.41,19.62,639207.0,16.6605,16.8655,16.5836,16.763,639207.0
2022-04-18 10:00:00,19.63,19.84,19.59,19.71,655905.0,16.7716,16.951,16.7374,16.8399,655905.0
2022-04-18 10:30:00,19.71,19.73,19.57,19.6,269258.0,16.8399,16.857,16.7203,16.7459,269258.0
2022-04-18 11:00:00,19.6,19.65,19.53,19.54,202390.0,16.7459,16.7886,16.6861,16.6947,202390.0
2022-04-18 11:30:00,19.54,19.58,19.4,19.45,302518.0,16.6947,16.7288,16.575,16.6178,302518.0
2022-04-18 12:00:00,19.44,19.46,19.37,19.37,231279.0,16.6092,16.6263,16.5494,16.5494,231279.0
2022-04-18 12:30:00,19.38,19.39,19.32,19.38,372771.0,16.558,16.5665,16.5067,16.558,372771.0
2022-04-18 13:00:00,19.39,19.51,19.36,19.5,409783.0,16.5665,16.669,16.5409,16.6605,409783.0
2022-04-18 13:30:00,19.5,19.57,19.49,19.53,289268.0,16.6605,16.7203,16.6519,16.6861,289268.0
2022-04-18 14:00:00,19.53,19.55,19.46,19.46,324801.0,16.6861,16.7032,16.6263,16.6263,324801.0
2022-04-18 14:30:00,19.46,19.49,19.4,19.4,255042.0,16.6263,16.6519,16.575,16.575,255042.0
2022-04-18 15:00:00,19.4,19.43,19.37,19.38,233794.0,16.575,16.6007,16.5494,16.558,233794.0
2022-04-18 15:30:00,19.38,19.45,19.35,19.44,783813.0,16.558,16.6178,16.5323,16.6092,783813.0
2022-04-19 09:30:00,19.5,19.95,19.48,19.94,490994.0,16.6605,17.045,16.6434,17.0364,490994.0
2022-04-19 10:00:00,19.94,20.13,19.92,20.09,735440.0,17.0364,17.1987,17.0193,17.1646,735440.0
2022-04-19 10:30:00,20.09,20.15,20.05,20.09,278615.0,17.1646,17.2158,17.1304,17.1646,278615.0
2022-04-19 11:00:00,20.1,20.1,20.01,20.09,194206.0,17.1731,17.1731,17.0962,17.1646,194206.0
2022-04-19 11:30:00,20.09,20.17,20.07,20.11,290593.0,17.1646,17.2329,17.1475,17.1817,290593.0
2022-04-19 12:00:00,20.11,20.19,20.1,20.18,164631.0,17.1817,17.25,17.1731,17.2415,164631.0
2022-04-19 12:30:00,20.18,20.24,20.12,20.2,227425.0,17.2415,17.2927,17.1902,17.2586,227425.0
2022-04-19 13:00:00,20.2,20.24,20.11,20.12,154442.0,17.2586,17.2927,17.1817,17.1902,154442.0
2022-04-19 13:30:00,20.12,20.17,20.08,20.1,288625.0,17.1902,17.2329,17.156,17.1731,288625.0
2022-04-19 14:00:00,20.1,20.11,20.04,20.09,235808.0,17.1731,17.1817,17.1219,17.1646,235808.0
2022-04-19 14:30:00,20.09,20.22,20.08,20.21,670035.0,17.1646,17.2756,17.156,17.2671,670035.0
2022-04-19 15:00:00,20.21,20.3,20.16,20.27,1193013.0,17.2671,17.344,17.2244,17.3184,1193013.0
2022-04-19 15:30:00,20.27,20.47,20.26,20.45,2968037.0,17.3184,17.4892,17.3098,17.4722,2968037.0
2022-04-20 09:30:00,20.54,21.16,20.54,20.71,1132186.0,17.549,18.0788,17.549,17.6943,1132186.0
2022-04-20 10:00:00,20.71,20.77,20.52,20.61,469558.0,17.6943,17.7456,17.532,17.6089,469558.0
2022-04-20 10:30:00,20.61,20.72,20.58,20.65,525430.0,17.6089,17.7028,17.5832,17.643,525430.0
2022-04-20 11:00:00,20.64,20.78,20.61,20.77,408541.0,17.6345,17.7541,17.6089,17.7456,408541.0
2022-04-20 11:30:00,20.76,20.8,20.75,20.8,244630.0,17.737,17.7712,17.7285,17.7712,244630.0
2022-04-20 12:00:00,20.79,20.86,20.71,20.74,268728.0,17.7626,17.8224,17.6943,17.7199,268728.0
2022-04-20 12:30:00,20.74,20.74,20.63,20.69,293720.0,17.7199,17.7199,17.6259,17.6772,293720.0
2022-04-20 13:00:00,20.7,20.74,20.66,20.74,656898.0,17.6857,17.7199,17.6516,17.7199,656898.0
2022-04-20 13:30:00,20.73,20.77,20.71,20.76,315255.0,17.7114,17.7456,17.6943,17.737,315255.0
2022-04-20 14:00:00,20.76,20.76,20.59,20.64,264256.0,17.737,17.737,17.5918,17.6345,264256.0
2022-04-20 14:30:00,20.64,20.66,20.46,20.49,469488.0,17.6345,17.6516,17.4807,17.5063,469488.0
2022-04-20 15:00:00,20.49,20.53,20.46,20.5,624298.0,17.5063,17.5405,17.4807,17.5149,624298.0
2022-04-20 15:30:00,20.5,20.55,20.41,20.43,1867808.0,17.5149,17.5576,17.438,17.4551,1867808.0
2022-04-21 09:30:00,20.89,21.18,20.79,20.96,1159423.0,17.8481,18.0959,17.7626,17.9079,1159423.0
2022-04-21 10:00:00,20.96,21.21,20.95,21.19,1341079.0,17.9079,18.1215,17.8993,18.1044,1341079.0
2022-04-21 10:30:00,21.18,21.21,20.94,20.98,748157.0,18.0959,18.1215,17.8908,17.925,748157.0
2022-04-21 11:00:00,20.98,21.0,20.87,20.95,629296.0,17.925,17.9421,17.831,17.8993,629296.0
2022-04-21 11:30:00,20.93,20.94,20.83,20.85,444607.0,17.8823,17.8908,17.7968,17.8139,444607.0
2022-04-21 12:00:00,20.85,20.89,20.8,20.82,533211.0,17.8139,17.8481,17.7712,17.7883,533211.0
2022-04-21 12:30:00,20.81,20.85,20.68,20.7,555262.0,17.7797,17.8139,17.6687,17.6857,555262.0
2022-04-21 13:00:00,20.7,20.84,20.61,20.82,578601.0,17.6857,17.8054,17.6089,17.7883,578601.0
2022-04-21 13:30:00,20.83,20.86,20.73,20.75,328901.0,17.7968,17.8224,17.7114,17.7285,328901.0
2022-04-21 14:00:00,20.75,20.78,20.65,20.76,601380.0,17.7285,17.7541,17.643,17.737,601380.0
2022-04-21 14:30:00,20.76,20.83,20.64,20.66,551183.0,17.737,17.7968,17.6345,17.6516,551183.0
2022-04-21 15:00:00,20.65,20.73,20.63,20.71,830909.0,17.643,17.7114,17.6259,17.6943,830909.0
2022-04-21 15:30:00,20.71,20.75,20.57,20.64,3695014.0,17.6943,17.7285,17.5747,17.6345,3695014.0
2022-04-22 09:30:00,20.53,20.83,20.48,20.76,947048.0,17.5405,17.7968,17.4978,17.737,947048.0
2022-04-22 10:00:00,20.76,20.82,20.64,20.68,426676.0,17.737,17.7883,17.6345,17.6687,426676.0
2022-04-22 10:30:00,20.69,20.75,20.57,20.68,439713.0,17.6772,17.7285,17.5747,17.6687,439713.0
2022-04-22 11:00:00,20.68,20.75,20.67,20.7,277036.0,17.6687,17.7285,17.6601,17.6857,277036.0
2022-04-22 11:30:00,20.7,20.71,20.53,20.54,404905.0,17.6857,17.6943,17.5405,17.549,404905.0
2022-04-22 12:00:00,20.54,20.64,20.54,20.61,199027.0,17.549,17.6345,17.549,17.6089,199027.0
2022-04-22 12:30:00,20.6,20.65,20.59,20.61,239222.0,17.6003,17.643,17.5918,17.6089,239222.0
2022-04-22 13:00:00,20.61,20.64,20.57,20.64,248203.0,17.6089,17.6345,17.5747,17.6345,248203.0
2022-04-22 13:30:00,20.63,20.7,20.57,20.59,247500.0,17.6259,17.6857,17.5747,17.5918,247500.0
2022-04-22 14:00:00,20.58,20.67,20.57,20.61,287447.0,17.5832,17.6601,17.5747,17.6089,287447.0
2022-04-22 14:30:00,20.61,20.64,20.58,20.61,212206.0,17.6089,17.6345,17.5832,17.6089,212206.0
2022-04-22 15:00:00,20.61,20.68,20.58,20.61,485561.0,17.6089,17.6687,17.5832,17.6089,485561.0
2022-04-22 15:30:00,20.62,20.69,20.54,20.56,2719120.0,17.6174,17.6772,17.549,17.5661,2719120.0
2022-04-25 09:30:00,20.28,20.59,20.22,20.35,1408388.0,17.3269,17.5918,17.2756,17.3867,1408388.0
2022-04-25 10:00:00,20.34,20.5,20.33,20.44,301761.0,17.3782,17.5149,17.3696,17.4636,301761.0
2022-04-25 10:30:00,20.44,20.54,20.34,20.35,488819.0,17.4636,17.549,17.3782,17.3867,488819.0
2022-04-25 11:00:00,20.35,20.49,20.34,20.46,414148.0,17.3867,17.5063,17.3782,17.4807,414148.0
2022-04-25 11:30:00,20.47,20.52,20.34,20.37,180425.0,17.4892,17.532,17.3782,17.4038,180425.0
2022-04-25 12:00:00,20.38,20.63,20.35,20.55,372053.0,17.4123,17.6259,17.3867,17.5576,372053.0
2022-04-25 12:30:00,20.55,20.65,20.54,20.61,210825.0,17.5576,17.643,17.549,17.6089,210825.0
2022-04-25 13:00:00,20.61,20.72,20.55,20.64,301634.0,17.6089,17.7028,17.5576,17.6345,301634.0
2022-04-25 13:30:00,20.64,20.86,20.62,20.76,810114.0,17.6345,17.8224,17.6174,17.737,810114.0
2022-04-25 14:00:00,20.76,20.97,20.71,20.96,757093.0,17.737,17.9164,17.6943,17.9079,757093.0
2022-04-25 14:30:00,20.96,20.98,20.84,20.86,533412.0,17.9079,17.925,17.8054,17.8224,533412.0
2022-04-25 15:00:00,20.85,20.92,20.73,20.89,520863.0,17.8139,17.8737,17.7114,17.8481,520863.0
2022-04-25 15:30:00,20.89,20.98,20.82,20.94,2771137.0,17.8481,17.925,17.7883,17.8908,2771137.0
2022-04-26 09:30:00,20.89,21.07,20.83,21.05,695467.0,17.8481,18.0019,17.7968,17.9848,695467.0
2022-04-26 10:00:00,21.04,21.1,20.88,21.03,837460.0,17.9762,18.0275,17.8395,17.9677,837460.0
2022-04-26 10:30:00,21.03,21.05,20.72,20.88,539673.0,17.9677,17.9848,17.7028,17.8395,539673.0
2022-04-26 11:00:00,20.88,20.89,20.77,20.84,287160.0,17.8395,17.8481,17.7456,17.8054,287160.0
2022-04-26 11:30:00,20.84,20.88,20.75,20.75,221566.0,17.8054,17.8395,17.7285,17.7285,221566.0
2022-04-26 12:00:00,20.75,20.82,20.69,20.82,236769.0,17.7285,17.7883,17.6772,17.7883,236769.0
2022-04-26 12:30:00,20.82,20.86,20.75,20.85,446416.0,17.7883,17.8224,17.7285,17.8139,446416.0
2022-04-26 13:00:00,20.85,20.85,20.74,20.75,493417.0,17.8139,17.8139,17.7199,17.7285,493417.0
2022-04-26 13:30:00,20.75,20.81,20.71,20.73,261058.0,17.7285,17.7797,17.6943,17.7114,261058.0
2022-04-26 14:00:00,20.73,20.76,20.65,20.69,222764.0,17.7114,17.737,17.643,17.6772,222764.0
2022-04-26 14:30:00,20.69,20.73,20.57,20.65,241111.0,17.6772,17.7114,17.5747,17.643,241111.0
2022-04-26 15:00:00,20.65,20.66,20.51,20.55,428002.0,17.643,17.6516,17.5234,17.5576,428002.0
2022-04-26 15:30:00,20.55,20.57,20.4,20.41,1526844.0,17.5576,17.5747,17.4294,17.438,1526844.0
2022-04-27 09:30:00,20.33,20.72,20.29,20.7,689693.0,17.3696,17.7028,17.3354,17.6857,689693.0
2022-04-27 10:00:00,20.7,20.74,20.32,20.32,431448.0,17.6857,17.7199,17.3611,17.3611,431448.0
2022-04-27 10:30:00,20.32,20.51,20.28,20.48,391682.0,17.3611,17.5234,17.3269,17.4978,391682.0
2022-04-27 11:00:00,20.49,20.75,20.49,20.74,643914.0,17.5063,17.7285,17.5063,17.7199,643914.0
2022-04-27 11:30:00,20.75,20.98,20.75,20.92,969603.0,17.7285,17.925,17.7285,17.8737,969603.0
2022-04-27 12:00:00,20.92,21.03,20.81,21.01,1132474.0,17.8737,17.9677,17.7797,17.9506,1132474.0
2022-04-27 12:30:00,21.02,21.06,20.98,21.01,372386.0,17.9591,17.9933,17.925,17.9506,372386.0
2022-04-27 13:00:00,21.01,21.14,20.88,20.98,456614.0,17.9506,18.0617,17.8395,17.925,456614.0
2022-04-27 13:30:00,20.98,21.1,20.92,21.09,603643.0,17.925,18.0275,17.8737,18.019,603643.0
2022-04-27 14:00:00,21.09,21.17,21.04,21.14,912517.0,18.019,18.0873,17.9762,18.0617,912517.0
2022-04-27 14:30:00,21.14,21.3,21.05,21.07,1007718.0,18.0617,18.1984,17.9848,18.0019,1007718.0
2022-04-27 15:00:00,21.07,21.15,21.02,21.11,903993.0,18.0019,18.0702,17.9591,18.036,903993.0
2022-04-27 15:30:00,21.1,21.2,21.02,21.05,3192116.0,18.0275,18.1129,17.9591,17.9848,3192116.0
2022-04-28 09:30:00,21.01,21.3,20.84,20.85,782017.0,17.9506,18.1984,17.8054,17.8139,782017.0
2022-04-28 10:00:00,20.84,20.84,20.44,20.44,587444.0,17.8054,17.8054,17.4636,17.4636,587444.0
2022-04-28 10:30:00,20.45,20.52,20.38,20.44,757074.0,17.4722,17.532,17.4123,17.4636,757074.0
2022-04-28 11:00:00,20.44,20.48,20.37,20.44,412461.0,17.4636,17.4978,17.4038,17.4636,412461.0
2022-04-28 11:30:00,20.44,20.63,20.39,20.54,530914.0,17.4636,17.6259,17.4209,17.549,530914.0
2022-04-28 12:00:00,20.54,20.81,20.51,20.77,271205.0,17.549,17.7797,17.5234,17.7456,271205.0
2022-04-28 12:30:00,20.77,20.94,20.73,20.94,376601.0,17.7456,17.8908,17.7114,17.8908,376601.0
2022-04-28 13:00:00,20.94,21.04,20.92,21.01,297163.0,17.8908,17.9762,17.8737,17.9506,297163.0
2022-04-28 13:30:00,21.01,21.08,20.97,21.05,266017.0,17.9506,18.0104,17.9164,17.9848,266017.0
2022-04-28 14:00:00,21.06,21.17,21.03,21.16,274956.0,17.9933,18.0873,17.9677,18.0788,274956.0
2022-04-28 14:30:00,21.16,21.26,21.15,21.17,277506.0,18.0788,18.1642,18.0702,18.0873,277506.0
2022-04-28 15:00:00,21.17,21.28,21.17,21.21,366246.0,18.0873,18.1813,18.0873,18.1215,366246.0
2022-04-28 15:30:00,21.21,21.44,21.12,21.24,2518202.0,18.1215,18.318,18.0446,18.1471,2518202.0
2022-04-29 09:30:00,21.02,21.24,20.96,21.1,287694.0,17.9591,18.1471,17.9079,18.0275,287694.0
2022-04-29 10:00:00,21.1,21.12,20.85,20.95,292957.0,18.0275,18.0446,17.8139,17.8993,292957.0
2022-04-29 10:30:00,20.95,21.06,20.87,20.96,317242.0,17.8993,17.9933,17.831,17.9079,317242.0
2022-04-29 11:00:00,20.97,21.02,20.83,20.9,279647.0,17.9164,17.9591,17.7968,17.8566,279647.0
2022-04-29 11:30:00,20.9,20.94,20.86,20.91,213098.0,17.8566,17.8908,17.8224,17.8652,213098.0
2022-04-29 12:00:00,20.9,20.91,20.77,20.82,168477.0,17.8566,17.8652,17.7456,17.7883,168477.0
2022-04-29 12:30:00,20.83,20.84,20.7,20.73,107977.0,17.7968,17.8054,17.6857,17.7114,107977.0
2022-04-29 13:00:00,20.73,20.85,20.71,20.82,120972.0,17.7114,17.8139,17.6943,17.7883,120972.0
2022-04-29 13:30:00,20.82,20.93,20.8,20.82,191186.0,17.7883,17.8823,17.7712,17.7883,191186.0
2022-04-29 14:00:00,20.82,20.83,20.76,20.79,213644.0,17.7883,17.7968,17.737,17.7626,213644.0
2022-04-29 14:30:00,20.78,20.84,20.63,20.7,239373.0,17.7541,17.8054,17.6259,17.6857,239373.0
2022-04-29 15:00:00,20.7,20.7,20.55,20.55,299066.0,17.6857,17.6857,17.5576,17.5576,299066.0
2022-04-29 15:30:00,20.55,20.65,20.33,20.34,2020765.0,17.5576,17.643,17.3696,17.3782,2020765.0
2022-05-02 09:30:00,20.43,20.55,20.26,20.45,632850.0,17.4551,17.5576,17.3098,17.4722,632850.0
2022-05-02 10:00:00,20.45,20.46,20.18,20.34,391207.0,17.4722,17.4807,17.2415,17.3782,391207.0
2022-05-02 10:30:00,20.34,20.4,20.03,20.05,349097.0,17.3782,17.4294,17.1133,17.1304,349097.0
2022-05-02 11:00:00,20.04,20.07,19.93,19.94,461914.0,17.1219,17.1475,17.0279,17.0364,461914.0
2022-05-02 11:30:00,19.95,20.11,19.94,20.09,356017.0,17.045,17.1817,17.0364,17.1646,356017.0
2022-05-02 12:00:00,20.09,20.14,20.0,20.05,305957.0,17.1646,17.2073,17.0877,17.1304,305957.0
2022-05-02 12:30:00,20.05,20.09,19.88,19.89,220937.0,17.1304,17.1646,16.9852,16.9937,220937.0
2022-05-02 13:00:00,19.89,19.96,19.8,19.86,274603.0,16.9937,17.0535,16.9168,16.9681,274603.0
2022-05-02 13:30:00,19.85,19.9,19.78,19.85,250244.0,16.9595,17.0022,16.8997,16.9595,250244.0
2022-05-02 14:00:00,19.85,19.94,19.75,19.77,298056.0,16.9595,17.0364,16.8741,16.8912,298056.0
2022-05-02 14:30:00,19.77,19.79,19.65,19.71,363980.0,16.8912,16.9083,16.7886,16.8399,363980.0
2022-05-02 15:00:00,19.7,19.94,19.7,19.92,627228.0,16.8314,17.0364,16.8314,17.0193,627228.0
2022-05-02 15:30:00,19.92,20.15,19.91,20.12,1261109.0,17.0193,17.2158,17.0108,17.1902,1261109.0
2022-05-03 09:30:00,20.22,20.39,19.83,19.87,447965.0,17.2756,17.4209,16.9424,16.9766,447965.0
2022-05-03 10:00:00,19.88,19.93,19.47,19.58,605612.0,16.9852,17.0279,16.6349,16.7288,605612.0
2022-05-03 10:30:00,19.58,19.66,19.39,19.48,731168.0,16.7288,16.7972,16.5665,16.6434,731168.0
2022-05-03 11:00:00,19.48,19.75,19.46,19.7,431111.0,16.6434,16.8741,16.6263,16.8314,431111.0
2022-05-03 11:30:00,19.7,19.77,19.64,19.69,516165.0,16.8314,16.8912,16.7801,16.8228,516165.0
2022-05-03 12:00:00,19.69,19.73,19.57,19.66,342180.0,16.8228,16.857,16.7203,16.7972,342180.0
2022-05-03 12:30:00,19.66,19.7,19.59,19.64,342026.0,16.7972,16.8314,16.7374,16.7801,342026.0
2022-05-03 13:00:00,19.64,19.79,19.64,19.73,604068.0,16.7801,16.9083,16.7801,16.857,604068.0
2022-05-03 13:30:00,19.74,19.93,19.74,19.88,312752.0,16.8655,17.0279,16.8655,16.9852,312752.0
2022-05-03 14:00:00,19.87,19.89,19.7,19.73,319133.0,16.9766,16.9937,16.8314,16.857,319133.0
2022-05-03 14:30:00,19.73,19.9,19.72,19.89,327275.0,16.857,17.0022,16.8485,16.9937,327275.0
2022-05-03 15:00:00,19.89,19.91,19.76,19.8,378464.0,16.9937,17.0108,16.8826,16.9168,378464.0
2022-05-03 15:30:00,19.8,19.9,19.73,19.85,1263687.0,16.9168,17.0022,16.857,16.9595,1263687.0
2022-05-04 09:30:00,19.94,20.27,19.86,20.01,859469.0,17.0364,17.3184,16.9681,17.0962,859469.0
2022-05-04 10:00:00,20.01,20.03,19.77,19.88,461002.0,17.0962,17.1133,16.8912,16.9852,461002.0
2022-05-04 10:30:00,19.88,19.95,19.82,19.84,230126.0,16.9852,17.045,16.9339,16.951,230126.0
2022-05-04 11:00:00,19.84,19.93,19.8,19.85,166766.0,16.951,17.0279,16.9168,16.9595,166766.0
2022-05-04 11:30:00,19.84,19.87,19.75,19.76,231621.0,16.951,16.9766,16.8741,16.8826,231621.0
2022-05-04 12:00:00,19.76,19.77,19.52,19.7,775098.0,16.8826,16.8912,16.6776,16.8314,775098.0
2022-05-04 12:30:00,19.7,19.76,19.62,19.71,453546.0,16.8314,16.8826,16.763,16.8399,453546.0
2022-05-04 13:00:00,19.71,19.71,19.49,19.51,355098.0,16.8399,16.8399,16.6519,16.669,355098.0
2022-05-04 13:30:00,19.5,19.58,19.44,19.5,675410.0,16.6605,16.7288,16.6092,16.6605,675410.0
2022-05-04 14:00:00,19.5,19.72,19.41,19.65,437495.0,16.6605,16.8485,16.5836,16.7886,437495.0
2022-05-04 14:30:00,19.64,19.85,19.38,19.82,752160.0,16.7801,16.9595,16.558,16.9339,752160.0
2022-05-04 15:00:00,19.83,20.09,19.82,20.09,742189.0,16.9424,17.1646,16.9339,17.1646,742189.0
2022-05-04 15:30:00,20.09,20.21,20.07,20.16,1608718.0,17.1646,17.2671,17.1475,17.2244,1608718.0
2022-05-05 09:30:00,20.9,21.63,20.35,20.97,2176115.0,17.8566,18.4803,17.3867,17.9164,2176115.0
2022-05-05 10:00:00,20.97,21.24,20.62,20.71,1548528.0,17.9164,18.1471,17.6174,17.6943,1548528.0
2022-05-05 10:30:00,20.71,20.97,20.48,20.58,979108.0,17.6943,17.9164,17.4978,17.5832,979108.0
2022-05-05 11:00:00,20.57,20.62,20.02,20.1,751593.0,17.5747,17.6174,17.1048,17.1731,751593.0
2022-05-05 11:30:00,20.07,20.26,19.63,19.74,1454306.0,17.1475,17.3098,16.7716,16.8655,1454306.0
2022-05-05 12:00:00,19.74,20.08,19.65,19.75,693250.0,16.8655,17.156,16.7886,16.8741,693250.0
2022-05-05 12:30:00,19.74,19.99,19.69,19.98,586199.0,16.8655,17.0791,16.8228,17.0706,586199.0
2022-05-05 13:00:00,19.99,20.07,19.8,19.82,325290.0,17.0791,17.1475,16.9168,16.9339,325290.0
2022-05-05 13:30:00,19.82,19.91,19.63,19.74,312025.0,16.9339,17.0108,16.7716,16.8655,312025.0
2022-05-05 14:00:00,19.75,19.84,19.59,19.61,381566.0,16.8741,16.951,16.7374,16.7545,381566.0
2022-05-05 14:30:00,19.6,19.84,19.57,19.79,477887.0,16.7459,16.951,16.7203,16.9083,477887.0
2022-05-05 15:00:00,19.79,19.81,19.57,19.62,433702.0,16.9083,16.9253,16.7203,16.763,433702.0
2022-05-05 15:30:00,19.61,19.8,19.58,19.74,1947506.0,16.7545,16.9168,16.7288,16.8655,1947506.0
2022-05-06 09:30:00,19.72,19.88,19.51,19.59,806586.0,16.8485,16.9852,16.669,16.7374,806586.0
2022-05-06 10:00:00,19.58,19.91,19.57,19.76,554741.0,16.7288,17.0108,16.7203,16.8826,554741.0
2022-05-06 10:30:00,19.76,20.23,19.76,20.2,631245.0,16.8826,17.2842,16.8826,17.2586,631245.0
2022-05-06 11:00:00,20.19,20.38,20.12,20.31,542500.0,17.25,17.4123,17.1902,17.3525,542500.0
2022-05-06 11:30:00,20.32,20.33,20.17,20.26,444788.0,17.3611,17.3696,17.2329,17.3098,444788.0
2022-05-06 12:00:00,20.25,20.38,20.05,20.21,429825.0,17.3013,17.4123,17.1304,17.2671,429825.0
2022-05-06 12:30:00,20.21,20.43,20.16,20.42,378223.0,17.2671,17.4551,17.2244,17.4465,378223.0
2022-05-06 13:00:00,20.42,20.45,20.17,20.3,910850.0,17.4465,17.4722,17.2329,17.344,910850.0
2022-05-06 13:30:00,20.31,20.37,20.11,20.14,454575.0,17.3525,17.4038,17.1817,17.2073,454575.0
2022-05-06 14:00:00,20.13,20.17,20.03,20.11,437033.0,17.1987,17.2329,17.1133,17.1817,437033.0
2022-05-06 14:30:00,20.11,20.2,20.09,20.11,403270.0,17.1817,17.2586,17.1646,17.1817,403270.0
2022-05-06 15:00:00,20.1,20.11,20.0,20.08,714920.0,17.1731,17.1817,17.0877,17.156,714920.0
2022-05-06 15:30:00,20.07,20.28,20.06,20.24,1667146.0,17.1475,17.3269,17.1389,17.2927,1667146.0
2022-05-09 09:30:00,19.89,19.99,19.59,19.71,1146426.0,16.9937,17.0791,16.7374,16.8399,1146426.0
2022-05-09 10:00:00,19.7,19.84,19.42,19.44,889192.0,16.8314,16.951,16.5921,16.6092,889192.0
2022-05-09 10:30:00,19.43,19.46,19.23,19.25,473900.0,16.6007,16.6263,16.4298,16.4469,473900.0
2022-05-09 11:00:00,19.26,19.3,19.17,19.2,387319.0,16.4554,16.4896,16.3785,16.4042,387319.0
2022-05-09 11:30:00,19.2,19.36,19.17,19.25,535288.0,16.4042,16.5409,16.3785,16.4469,535288.0
2022-05-09 12:00:00,19.25,19.53,19.2,19.4,541722.0,16.4469,16.6861,16.4042,16.575,541722.0
2022-05-09 12:30:00,19.41,19.43,19.21,19.23,284192.0,16.5836,16.6007,16.4127,16.4298,284192.0
2022-05-09 13:00:00,19.23,19.33,19.18,19.3,758195.0,16.4298,16.5152,16.3871,16.4896,758195.0
2022-05-09 13:30:00,19.3,19.39,19.22,19.35,627655.0,16.4896,16.5665,16.4213,16.5323,627655.0
2022-05-09 14:00:00,19.36,19.41,19.24,19.32,673976.0,16.5409,16.5836,16.4383,16.5067,673976.0
2022-05-09 14:30:00,19.32,19.47,19.26,19.47,1012931.0,16.5067,16.6349,16.4554,16.6349,1012931.0
2022-05-09 15:00:00,19.47,19.51,19.32,19.37,931432.0,16.6349,16.669,16.5067,16.5494,931432.0
2022-05-09 15:30:00,19.36,19.38,19.01,19.12,2126323.0,16.5409,16.558,16.2418,16.3358,2126323.0
2022-05-10 09:30:00,19.36,19.77,19.2,19.71,1294521.0,16.5409,16.8912,16.4042,16.8399,1294521.0
2022-05-10 10:00:00,19.7,19.94,19.62,19.82,832116.0,16.8314,17.0364,16.763,16.9339,832116.0
2022-05-10 10:30:00,19.82,19.82,19.45,19.47,439975.0,16.9339,16.9339,16.6178,16.6349,439975.0
2022-05-10 11:00:00,19.47,19.49,19.22,19.3,940970.0,16.6349,16.6519,16.4213,16.4896,940970.0
2022-05-10 11:30:00,19.3,19.43,19.2,19.37,683601.0,16.4896,16.6007,16.4042,16.5494,683601.0
2022-05-10 12:00:00,19.37,19.44,19.26,19.3,322349.0,16.5494,16.6092,16.4554,16.4896,322349.0
2022-05-10 12:30:00,19.3,19.34,19.16,19.19,465443.0,16.4896,16.5238,16.37,16.3956,465443.0
2022-05-10 13:00:00,19.18,19.32,19.11,19.31,437285.0,16.3871,16.5067,16.3273,16.4982,437285.0
2022-05-10 13:30:00,19.32,19.63,19.32,19.61,589790.0,16.5067,16.7716,16.5067,16.7545,589790.0
2022-05-10 14:00:00,19.61,19.73,19.53,19.61,464105.0,16.7545,16.857,16.6861,16.7545,464105.0
2022-05-10 14:30:00,19.62,19.69,19.5,19.66,557940.0,16.763,16.8228,16.6605,16.7972,557940.0
2022-05-10 15:00:00,19.66,19.79,19.55,19.67,819299.0,16.7972,16.9083,16.7032,16.8057,819299.0
2022-05-10 15:30:00,19.67,19.67,19.47,19.5,1389979.0,16.8057,16.8057,16.6349,16.6605,1389979.0
2022-05-11 09:30:00,19.57,19.92,19.39,19.74,537673.0,16.7203,17.0193,16.5665,16.8655,537673.0
2022-05-11 10:00:00,19.75,20.08,19.63,20.04,573884.0,16.8741,17.156,16.7716,17.1219,573884.0
2022-05-11 10:30:00,20.03,20.05,19.8,19.85,377779.0,17.1133,17.1304,16.9168,16.9595,377779.0
2022-05-11 11:00:00,19.85,19.88,19.65,19.83,444950.0,16.9595,16.9852,16.7886,16.9424,444950.0
2022-05-11 11:30:00,19.83,19.93,19.73,19.75,271626.0,16.9424,17.0279,16.857,16.8741,271626.0
2022-05-11 12:00:00,19.75,19.76,19.51,19.53,384253.0,16.8741,16.8826,16.669,16.6861,384253.0
2022-05-11 12:30:00,19.53,19.62,19.43,19.44,497973.0,16.6861,16.763,16.6007,16.6092,497973.0
2022-05-11 13:00:00,19.44,19.51,19.3,19.31,427147.0,16.6092,16.669,16.4896,16.4982,427147.0
2022-05-11 13:30:00,19.31,19.41,19.18,19.21,466633.0,16.4982,16.5836,16.3871,16.4127,466633.0
2022-05-11 14:00:00,19.22,19.52,19.22,19.46,459568.0,16.4213,16.6776,16.4213,16.6263,459568.0
2022-05-11 14:30:00,19.46,19.56,19.38,19.41,502409.0,16.6263,16.7117,16.558,16.5836,502409.0
2022-05-11 15:00:00,19.4,19.42,19.26,19.3,634174.0,16.575,16.5921,16.4554,16.4896,634174.0
2022-05-11 15:30:00,19.3,19.34,19.24,19.29,1505947.0,16.4896,16.5238,16.4383,16.4811,1505947.0
2022-05-12 09:30:00,19.1,19.14,18.68,18.75,972655.0,16.3187,16.3529,15.9599,16.0197,972655.0
2022-05-12 10:00:00,18.74,19.3,18.61,19.11,781630.0,16.0112,16.4896,15.9001,16.3273,781630.0
2022-05-12 10:30:00,19.11,19.26,18.99,19.17,742655.0,16.3273,16.4554,16.2247,16.3785,742655.0
2022-05-12 11:00:00,19.18,19.34,19.13,19.2,316433.0,16.3871,16.5238,16.3444,16.4042,316433.0
2022-05-12 11:30:00,19.21,19.23,18.9,18.91,277995.0,16.4127,16.4298,16.1479,16.1564,277995.0
2022-05-12 12:00:00,18.9,18.96,18.72,18.91,429177.0,16.1479,16.1991,15.9941,16.1564,429177.0
2022-05-12 12:30:00,18.93,19.03,18.81,18.89,304878.0,16.1735,16.2589,16.071,16.1393,304878.0
2022-05-12 13:00:00,18.89,18.99,18.84,18.89,233136.0,16.1393,16.2247,16.0966,16.1393,233136.0
2022-05-12 13:30:00,18.89,18.94,18.75,18.78,341531.0,16.1393,16.182,16.0197,16.0453,341531.0
2022-05-12 14:00:00,18.78,18.86,18.72,18.83,364789.0,16.0453,16.1137,15.9941,16.088,364789.0
2022-05-12 14:30:00,18.83,18.9,18.75,18.88,439962.0,16.088,16.1479,16.0197,16.1308,439962.0
2022-05-12 15:00:00,18.87,19.08,18.84,18.97,729764.0,16.1222,16.3016,16.0966,16.2077,729764.0
2022-05-12 15:30:00,18.96,19.21,18.96,19.21,2078944.0,16.1991,16.4127,16.1991,16.4127,2078944.0
2022-05-13 09:30:00,19.39,19.64,19.29,19.37,553780.0,16.5665,16.7801,16.4811,16.5494,553780.0
2022-05-13 10:00:00,19.38,19.58,19.36,19.57,322773.0,16.558,16.7288,16.5409,16.7203,322773.0
2022-05-13 10:30:00,19.57,19.66,19.51,19.55,377160.0,16.7203,16.7972,16.669,16.7032,377160.0
2022-05-13 11:00:00,19.55,19.7,19.49,19.7,193558.0,16.7032,16.8314,16.6519,16.8314,193558.0
2022-05-13 11:30:00,19.7,19.71,19.64,19.7,137194.0,16.8314,16.8399,16.7801,16.8314,137194.0
2022-05-13 12:00:00,19.69,19.8,19.68,19.77,182319.0,16.8228,16.9168,16.8143,16.8912,182319.0
2022-05-13 12:30:00,19.77,19.87,19.77,19.85,259675.0,16.8912,16.9766,16.8912,16.9595,259675.0
2022-05-13 13:00:00,19.86,19.9,19.75,19.83,246440.0,16.9681,17.0022,16.8741,16.9424,246440.0
2022-05-13 13:30:00,19.83,19.83,19.73,19.75,162209.0,16.9424,16.9424,16.857,16.8741,162209.0
2022-05-13 14:00:00,19.75,19.78,19.67,19.73,292716.0,16.8741,16.8997,16.8057,16.857,292716.0
2022-05-13 14:30:00,19.74,19.91,19.74,19.91,228254.0,16.8655,17.0108,16.8655,17.0108,228254.0
2022-05-13 15:00:00,19.92,19.98,19.87,19.97,286529.0,17.0193,17.0706,16.9766,17.062,286529.0
2022-05-13 15:30:00,19.97,19.98,19.82,19.91,1045787.0,17.062,17.0706,16.9339,17.0108,1045787.0
2022-05-16 09:30:00,19.91,20.0,19.72,19.89,471890.0,17.0108,17.0877,16.8485,16.9937,471890.0
2022-05-16 10:00:00,19.89,20.05,19.84,20.02,334682.0,16.9937,17.1304,16.951,17.1048,334682.0
2022-05-16 10:30:00,20.0,20.01,19.79,19.8,140110.0,17.0877,17.0962,16.9083,16.9168,140110.0
2022-05-16 11:00:00,19.79,19.94,19.77,19.89,152122.0,16.9083,17.0364,16.8912,16.9937,152122.0
2022-05-16 11:30:00,19.89,20.05,19.83,20.01,176297.0,16.9937,17.1304,16.9424,17.0962,176297.0
2022-05-16 12:00:00,20.01,20.05,19.95,20.0,234950.0,17.0962,17.1304,17.045,17.0877,234950.0
2022-05-16 12:30:00,19.99,20.05,19.93,20.03,153862.0,17.0791,17.1304,17.0279,17.1133,153862.0
2022-05-16 13:00:00,20.03,20.16,20.01,20.16,144056.0,17.1133,17.2244,17.0962,17.2244,144056.0
2022-05-16 13:30:00,20.16,20.18,20.1,20.17,162500.0,17.2244,17.2415,17.1731,17.2329,162500.0
2022-05-16 14:00:00,20.16,20.25,20.14,20.23,364454.0,17.2244,17.3013,17.2073,17.2842,364454.0
2022-05-16 14:30:00,20.23,20.25,20.13,20.21,405335.0,17.2842,17.3013,17.1987,17.2671,405335.0
2022-05-16 15:00:00,20.2,20.24,20.12,20.13,415755.0,17.2586,17.2927,17.1902,17.1987,415755.0
2022-05-16 15:30:00,20.14,20.33,20.09,20.17,3101720.0,17.2073,17.3696,17.1646,17.2329,3101720.0
2022-05-17 09:30:00,20.4,20.79,20.4,20.69,625173.0,17.4294,17.7626,17.4294,17.6772,625173.0
2022-05-17 10:00:00,20.69,20.78,20.61,20.7,459894.0,17.6772,17.7541,17.6089,17.6857,459894.0
2022-05-17 10:30:00,20.7,20.76,20.59,20.66,409445.0,17.6857,17.737,17.5918,17.6516,409445.0
2022-05-17 11:00:00,20.66,20.77,20.65,20.75,393861.0,17.6516,17.7456,17.643,17.7285,393861.0
2022-05-17 11:30:00,20.75,20.79,20.65,20.68,243349.0,17.7285,17.7626,17.643,17.6687,243349.0
2022-05-17 12:00:00,20.68,20.73,20.63,20.64,224456.0,17.6687,17.7114,17.6259,17.6345,224456.0
2022-05-17 12:30:00,20.64,20.74,20.62,20.73,430203.0,17.6345,17.7199,17.6174,17.7114,430203.0
2022-05-17 13:00:00,20.74,20.75,20.64,20.73,375678.0,17.7199,17.7285,17.6345,17.7114,375678.0
2022-05-17 13:30:00,20.74,20.81,20.68,20.71,738967.0,17.7199,17.7797,17.6687,17.6943,738967.0
2022-05-17 14:00:00,20.71,20.77,20.47,20.53,455608.0,17.6943,17.7456,17.4892,17.5405,455608.0
2022-05-17 14:30:00,20.52,20.64,20.45,20.59,693121.0,17.532,17.6345,17.4722,17.5918,693121.0
2022-05-17 15:00:00,20.59,20.72,20.57,20.69,438469.0,17.5918,17.7028,17.5747,17.6772,438469.0
2022-05-17 15:30:00,20.7,20.74,20.64,20.73,1139883.0,17.6857,17.7199,17.6345,17.7114,1139883.0
2022-05-18 09:30:00,20.6,20.75,20.46,20.6,624660.0,17.6003,17.7285,17.4807,17.6003,624660.0
2022-05-18 10:00:00,20.61,20.94,20.6,20.82,548971.0,17.6089,17.8908,17.6003,17.7883,548971.0
2022-05-18 10:30:00,20.8,20.84,20.66,20.71,633743.0,17.7712,17.8054,17.6516,17.6943,633743.0
2022-05-18 11:00:00,20.71,20.73,20.44,20.49,328780.0,17.6943,17.7114,17.4636,17.5063,328780.0
2022-05-18 11:30:00,20.49,20.56,20.39,20.41,374315.0,17.5063,17.5661,17.4209,17.438,374315.0
2022-05-18 12:00:00,20.41,20.47,20.32,20.35,424161.0,17.438,17.4892,17.3611,17.3867,424161.0
2022-05-18 12:30:00,20.35,20.54,20.25,20.53,612410.0,17.3867,17.549,17.3013,17.5405,612410.0
2022-05-18 13:00:00,20.53,20.53,20.2,20.24,672641.0,17.5405,17.5405,17.2586,17.2927,672641.0
2022-05-18 13:30:00,20.23,20.32,20.05,20.07,799538.0,17.2842,17.3611,17.1304,17.1475,799538.0
2022-05-18 14:00:00,20.07,20.08,19.89,19.96,650001.0,17.1475,17.156,16.9937,17.0535,650001.0
2022-05-18 14:30:00,19.96,19.96,19.74,19.78,496824.0,17.0535,17.0535,16.8655,16.8997,496824.0
2022-05-18 15:00:00,19.78,19.84,19.66,19.67,548748.0,16.8997,16.951,16.7972,16.8057,548748.0
2022-05-18 15:30:00,19.66,19.81,19.63,19.76,1945754.0,16.7972,16.9253,16.7716,16.8826,1945754.0
2022-05-19 09:30:00,19.63,20.1,19.56,19.79,1148248.0,16.7716,17.1731,16.7117,16.9083,1148248.0
2022-05-19 10:00:00,19.81,20.0,19.78,19.86,673052.0,16.9253,17.0877,16.8997,16.9681,673052.0
2022-05-19 10:30:00,19.85,19.86,19.49,19.6,798932.0,16.9595,16.9681,16.6519,16.7459,798932.0
2022-05-19 11:00:00,19.61,19.65,19.45,19.53,664450.0,16.7545,16.7886,16.6178,16.6861,664450.0
2022-05-19 11:30:00,19.53,19.77,19.53,19.69,397877.0,16.6861,16.8912,16.6861,16.8228,397877.0
2022-05-19 12:00:00,19.68,19.75,19.58,19.66,282339.0,16.8143,16.8741,16.7288,16.7972,282339.0
2022-05-19 12:30:00,19.65,19.68,19.48,19.62,343595.0,16.7886,16.8143,16.6434,16.763,343595.0
2022-05-19 13:00:00,19.62,19.75,19.58,19.71,326749.0,16.763,16.8741,16.7288,16.8399,326749.0
2022-05-19 13:30:00,19.71,19.8,19.55,19.76,594570.0,16.8399,16.9168,16.7032,16.8826,594570.0
2022-05-19 14:00:00,19.77,19.77,19.58,19.64,867692.0,16.8912,16.8912,16.7288,16.7801,867692.0
2022-05-19 14:30:00,19.64,19.64,19.46,19.59,497369.0,16.7801,16.7801,16.6263,16.7374,497369.0
2022-05-19 15:00:00,19.59,19.66,19.48,19.5,420569.0,16.7374,16.7972,16.6434,16.6605,420569.0
2022-05-19 15:30:00,19.5,19.63,19.41,19.44,1850767.0,16.6605,16.7716,16.5836,16.6092,1850767.0
2022-05-20 09:30:00,19.6,19.86,19.2,19.23,787530.0,16.7459,16.9681,16.4042,16.4298,787530.0
2022-05-20 10:00:00,19.24,19.26,18.99,18.99,571955.0,16.4383,16.4554,16.2247,16.2247,571955.0
2022-05-20 10:30:00,18.99,19.02,18.78,18.78,477941.0,16.2247,16.2504,16.0453,16.0453,477941.0
2022-05-20 11:00:00,18.79,18.82,18.62,18.67,534378.0,16.0539,16.0795,15.9086,15.9513,534378.0
2022-05-20 11:30:00,18.67,18.72,18.58,18.65,545890.0,15.9513,15.9941,15.8745,15.9343,545890.0
2022-05-20 12:00:00,18.65,18.71,18.48,18.51,863685.0,15.9343,15.9855,15.789,15.8146,863685.0
2022-05-20 12:30:00,18.5,18.53,18.32,18.33,437738.0,15.8061,15.8317,15.6523,15.6609,437738.0
2022-05-20 13:00:00,18.33,18.36,18.19,18.21,315158.0,15.6609,15.6865,15.5412,15.5583,315158.0
2022-05-20 13:30:00,18.21,18.39,18.2,18.37,674459.0,15.5583,15.7121,15.5498,15.695,674459.0
2022-05-20 14:00:00,18.37,18.39,18.23,18.26,562475.0,15.695,15.7121,15.5754,15.601,562475.0
2022-05-20 14:30:00,18.26,18.3,18.18,18.27,466976.0,15.601,15.6352,15.5327,15.6096,466976.0
2022-05-20 15:00:00,18.27,18.38,18.24,18.36,708075.0,15.6096,15.7036,15.584,15.6865,708075.0
2022-05-20 15:30:00,18.37,18.61,18.35,18.6,1629868.0,15.695,15.9001,15.6779,15.8915,1629868.0
2022-05-23 09:30:00,18.72,18.93,18.56,18.57,530222.0,15.9941,16.1735,15.8574,15.8659,530222.0
2022-05-23 10:00:00,18.57,18.76,18.52,18.76,583059.0,15.8659,16.0282,15.8232,16.0282,583059.0
2022-05-23 10:30:00,18.79,18.83,18.63,18.77,357268.0,16.0539,16.088,15.9172,16.0368,357268.0
2022-05-23 11:00:00,18.77,18.89,18.71,18.87,420845.0,16.0368,16.1393,15.9855,16.1222,420845.0
2022-05-23 11:30:00,18.88,18.91,18.79,18.82,438695.0,16.1308,16.1564,16.0539,16.0795,438695.0
2022-05-23 12:00:00,18.83,18.93,18.81,18.82,588318.0,16.088,16.1735,16.071,16.0795,588318.0
2022-05-23 12:30:00,18.82,18.83,18.73,18.8,308303.0,16.0795,16.088,16.0026,16.0624,308303.0
2022-05-23 13:00:00,18.8,18.81,18.74,18.79,607935.0,16.0624,16.071,16.0112,16.0539,607935.0
2022-05-23 13:30:00,18.79,18.87,18.77,18.85,568254.0,16.0539,16.1222,16.0368,16.1051,568254.0
2022-05-23 14:00:00,18.86,18.91,18.83,18.87,582100.0,16.1137,16.1564,16.088,16.1222,582100.0
2022-05-23 14:30:00,18.88,18.88,18.75,18.77,597799.0,16.1308,16.1308,16.0197,16.0368,597799.0
2022-05-23 15:00:00,18.77,18.84,18.71,18.74,608221.0,16.0368,16.0966,15.9855,16.0112,608221.0
2022-05-23 15:30:00,18.73,18.77,18.68,18.72,1496045.0,16.0026,16.0368,15.9599,15.9941,1496045.0
2022-05-24 09:30:00,18.62,18.62,18.2,18.24,709427.0,15.9086,15.9086,15.5498,15.584,709427.0
2022-05-24 10:00:00,18.23,18.24,17.96,18.05,680450.0,15.5754,15.584,15.3447,15.4216,680450.0
2022-05-24 10:30:00,18.04,18.05,17.88,17.96,570714.0,15.4131,15.4216,15.2764,15.3447,570714.0
2022-05-24 11:00:00,17.96,18.0,17.87,17.91,412755.0,15.3447,15.3789,15.2678,15.302,412755.0
2022-05-24 11:30:00,17.91,18.08,17.91,18.0,566518.0,15.302,15.4473,15.302,15.3789,566518.0
2022-05-24 12:00:00,18.01,18.18,17.98,18.07,385960.0,15.3875,15.5327,15.3618,15.4387,385960.0
2022-05-24 12:30:00,18.08,18.1,17.96,18.05,205561.0,15.4473,15.4643,15.3447,15.4216,205561.0
2022-05-24 13:00:00,18.05,18.11,18.0,18.1,233638.0,15.4216,15.4729,15.3789,15.4643,233638.0
2022-05-24 13:30:00,18.11,18.2,18.05,18.2,264461.0,15.4729,15.5498,15.4216,15.5498,264461.0
2022-05-24 14:00:00,18.2,18.32,18.16,18.28,681442.0,15.5498,15.6523,15.5156,15.6181,681442.0
2022-05-24 14:30:00,18.28,18.47,18.27,18.45,1087521.0,15.6181,15.7805,15.6096,15.7634,1087521.0
2022-05-24 15:00:00,18.44,18.53,18.41,18.47,705943.0,15.7548,15.8317,15.7292,15.7805,705943.0
2022-05-24 15:30:00,18.46,18.59,18.42,18.55,1784143.0,15.7719,15.883,15.7378,15.8488,1784143.0
2022-05-25 09:30:00,18.5,18.84,18.3,18.84,709902.0,15.8061,16.0966,15.6352,16.0966,709902.0
2022-05-25 10:00:00,18.83,18.96,18.7,18.95,388472.0,16.088,16.1991,15.977,16.1906,388472.0
2022-05-25 10:30:00,18.95,19.04,18.89,18.99,234946.0,16.1906,16.2675,16.1393,16.2247,234946.0
2022-05-25 11:00:00,18.99,19.08,18.95,19.03,347252.0,16.2247,16.3016,16.1906,16.2589,347252.0
2022-05-25 11:30:00,19.02,19.12,18.94,19.08,634118.0,16.2504,16.3358,16.182,16.3016,634118.0
2022-05-25 12:00:00,19.08,19.11,18.96,19.0,139720.0,16.3016,16.3273,16.1991,16.2333,139720.0
2022-05-25 12:30:00,19.01,19.04,18.85,18.88,389269.0,16.2418,16.2675,16.1051,16.1308,389269.0
2022-05-25 13:00:00,18.88,18.91,18.85,18.89,235747.0,16.1308,16.1564,16.1051,16.1393,235747.0
2022-05-25 13:30:00,18.89,18.9,18.76,18.8,690421.0,16.1393,16.1479,16.0282,16.0624,690421.0
2022-05-25 14:00:00,18.8,19.11,18.78,19.11,694521.0,16.0624,16.3273,16.0453,16.3273,694521.0
2022-05-25 14:30:00,19.11,19.17,19.08,19.16,279313.0,16.3273,16.3785,16.3016,16.37,279313.0
2022-05-25 15:00:00,19.16,19.33,19.15,19.32,725512.0,16.37,16.5152,16.3615,16.5067,725512.0
2022-05-25 15:30:00,19.32,19.42,19.23,19.34,2568509.0,16.5067,16.5921,16.4298,16.5238,2568509.0
2022-05-26 09:30:00,19.3,19.85,19.21,19.84,654529.0,16.4896,16.9595,16.4127,16.951,654529.0
2022-05-26 10:00:00,19.84,19.89,19.69,19.8,389137.0,16.951,16.9937,16.8228,16.9168,389137.0
2022-05-26 10:30:00,19.81,19.99,19.78,19.93,262387.0,16.9253,17.0791,16.8997,17.0279,262387.0
2022-05-26 11:00:00,19.93,19.97,19.87,19.89,508228.0,17.0279,17.062,16.9766,16.9937,508228.0
2022-05-26 11:30:00,19.9,20.07,19.88,20.05,204109.0,17.0022,17.1475,16.9852,17.1304,204109.0
2022-05-26 12:00:00,20.05,20.16,20.04,20.14,573846.0,17.1304,17.2244,17.1219,17.2073,573846.0
2022-05-26 12:30:00,20.14,20.32,20.13,20.28,739753.0,17.2073,17.3611,17.1987,17.3269,739753.0
2022-05-26 13:00:00,20.28,20.32,20.19,20.23,436934.0,17.3269,17.3611,17.25,17.2842,436934.0
2022-05-26 13:30:00,20.23,20.32,20.23,20.3,563370.0,17.2842,17.3611,17.2842,17.344,563370.0
2022-05-26 14:00:00,20.3,20.31,20.17,20.18,451297.0,17.344,17.3525,17.2329,17.2415,451297.0
2022-05-26 14:30:00,20.18,20.21,20.11,20.18,578931.0,17.2415,17.2671,17.1817,17.2415,578931.0
2022-05-26 15:00:00,20.18,20.23,20.15,20.19,526874.0,17.2415,17.2842,17.2158,17.25,526874.0
2022-05-26 15:30:00,20.19,20.5,20.16,20.35,4353868.0,17.25,17.5149,17.2244,17.3867,4353868.0
2022-05-27 09:30:00,20.49,20.87,20.47,20.79,1201806.0,17.5063,17.831,17.4892,17.7626,1201806.0
2022-05-27 10:00:00,20.78,20.8,20.44,20.48,500358.0,17.7541,17.7712,17.4636,17.4978,500358.0
2022-05-27 10:30:00,20.48,20.5,20.28,20.3,510031.0,17.4978,17.5149,17.3269,17.344,510031.0
2022-05-27 11:00:00,20.3,20.33,20.15,20.23,922268.0,17.344,17.3696,17.2158,17.2842,922268.0
2022-05-27 11:30:00,20.23,20.4,20.21,20.3,427229.0,17.2842,17.4294,17.2671,17.344,427229.0
2022-05-27 12:00:00,20.3,20.37,20.28,20.36,265399.0,17.344,17.4038,17.3269,17.3953,265399.0
2022-05-27 12:30:00,20.36,20.43,20.32,20.39,376810.0,17.3953,17.4551,17.3611,17.4209,376810.0
2022-05-27 13:00:00,20.39,20.41,20.33,20.36,263160.0,17.4209,17.438,17.3696,17.3953,263160.0
2022-05-27 13:30:00,20.37,20.39,20.28,20.35,291318.0,17.4038,17.4209,17.3269,17.3867,291318.0
2022-05-27 14:00:00,20.35,20.56,20.34,20.55,543850.0,17.3867,17.5661,17.3782,17.5576,543850.0
2022-05-27 14:30:00,20.55,20.63,20.51,20.62,808565.0,17.5576,17.6259,17.5234,17.6174,808565.0
2022-05-27 15:00:00,20.62,20.77,20.61,20.75,875130.0,17.6174,17.7456,17.6089,17.7285,875130.0
2022-05-27 15:30:00,20.74,20.79,20.63,20.71,2187815.0,17.7199,17.7626,17.6259,17.6943,2187815.0
2022-05-31 09:30:00,20.56,20.56,20.05,20.06,1056776.0,17.5661,17.5661,17.1304,17.1389,1056776.0
2022-05-31 10:00:00,20.05,20.08,19.75,20.02,937178.0,17.1304,17.156,16.8741,17.1048,937178.0
2022-05-31 10:30:00,20.03,20.05,19.81,19.93,657949.0,17.1133,17.1304,16.9253,17.0279,657949.0
2022-05-31 11:00:00,19.93,19.97,19.86,19.95,258243.0,17.0279,17.062,16.9681,17.045,258243.0
2022-05-31 11:30:00,19.95,20.1,19.93,20.09,199707.0,17.045,17.1731,17.0279,17.1646,199707.0
2022-05-31 12:00:00,20.09,20.15,20.05,20.1,292506.0,17.1646,17.2158,17.1304,17.1731,292506.0
2022-05-31 12:30:00,20.1,20.24,20.08,20.14,277565.0,17.1731,17.2927,17.156,17.2073,277565.0
2022-05-31 13:00:00,20.14,20.15,20.0,20.04,297984.0,17.2073,17.2158,17.0877,17.1219,297984.0
2022-05-31 13:30:00,20.04,20.17,20.01,20.16,420828.0,17.1219,17.2329,17.0962,17.2244,420828.0
2022-05-31 14:00:00,20.15,20.16,20.06,20.09,539264.0,17.2158,17.2244,17.1389,17.1646,539264.0
2022-05-31 14:30:00,20.09,20.13,19.99,20.03,497573.0,17.1646,17.1987,17.0791,17.1133,497573.0
2022-05-31 15:00:00,20.03,20.12,19.99,20.09,410703.0,17.1133,17.1902,17.0791,17.1646,410703.0
2022-05-31 15:30:00,20.09,20.13,19.96,19.98,1780938.0,17.1646,17.1987,17.0535,17.0706,1780938.0
2022-06-01 09:30:00,20.15,20.3,19.97,20.04,1043468.0,17.2158,17.344,17.062,17.1219,1043468.0
2022-06-01 10:00:00,20.05,20.1,19.67,19.68,577881.0,17.1304,17.1731,16.8057,16.8143,577881.0
2022-06-01 10:30:00,19.67,19.74,19.61,19.73,475226.0,16.8057,16.8655,16.7545,16.857,475226.0
2022-06-01 11:00:00,19.72,19.74,19.58,19.64,329124.0,16.8485,16.8655,16.7288,16.7801,329124.0
2022-06-01 11:30:00,19.64,19.83,19.63,19.82,729410.0,16.7801,16.9424,16.7716,16.9339,729410.0
2022-06-01 12:00:00,19.82,19.98,19.82,19.97,889959.0,16.9339,17.0706,16.9339,17.062,889959.0
2022-06-01 12:30:00,19.96,20.18,19.95,20.18,961250.0,17.0535,17.2415,17.045,17.2415,961250.0
2022-06-01 13:00:00,20.17,20.26,20.15,20.22,580363.0,17.2329,17.3098,17.2158,17.2756,580363.0
2022-06-01 13:30:00,20.22,20.35,20.22,20.27,939299.0,17.2756,17.3867,17.2756,17.3184,939299.0
2022-06-01 14:00:00,20.27,20.44,20.26,20.4,739746.0,17.3184,17.4636,17.3098,17.4294,739746.0
2022-06-01 14:30:00,20.4,20.45,20.26,20.38,729339.0,17.4294,17.4722,17.3098,17.4123,729339.0
2022-06-01 15:00:00,20.39,20.46,20.35,20.43,774522.0,17.4209,17.4807,17.3867,17.4551,774522.0
2022-06-01 15:30:00,20.43,20.48,20.38,20.43,2465599.0,17.4551,17.4978,17.4123,17.4551,2465599.0
2022-06-02 09:30:00,20.34,20.58,20.3,20.37,606127.0,17.3782,17.5832,17.344,17.4038,606127.0
2022-06-02 10:00:00,20.34,20.46,20.26,20.34,326922.0,17.3782,17.4807,17.3098,17.3782,326922.0
2022-06-02 10:30:00,20.34,20.36,20.25,20.3,329034.0,17.3782,17.3953,17.3013,17.344,329034.0
2022-06-02 11:00:00,20.3,20.36,20.23,20.36,361314.0,17.344,17.3953,17.2842,17.3953,361314.0
2022-06-02 11:30:00,20.36,20.48,20.29,20.39,212341.0,17.3953,17.4978,17.3354,17.4209,212341.0
2022-06-02 12:00:00,20.39,20.45,20.3,20.44,163725.0,17.4209,17.4722,17.344,17.4636,163725.0
2022-06-02 12:30:00,20.44,20.52,20.43,20.52,230654.0,17.4636,17.532,17.4551,17.532,230654.0
2022-06-02 13:00:00,20.52,20.6,20.51,20.6,167290.0,17.532,17.6003,17.5234,17.6003,167290.0
2022-06-02 13:30:00,20.59,20.62,20.54,20.55,206367.0,17.5918,17.6174,17.549,17.5576,206367.0
2022-06-02 14:00:00,20.55,20.6,20.53,20.56,250712.0,17.5576,17.6003,17.5405,17.5661,250712.0
2022-06-02 14:30:00,20.56,20.62,20.52,20.53,213932.0,17.5661,17.6174,17.532,17.5405,213932.0
2022-06-02 15:00:00,20.53,20.64,20.49,20.59,713738.0,17.5405,17.6345,17.5063,17.5918,713738.0
2022-06-02 15:30:00,20.59,20.72,20.57,20.7,1247649.0,17.5918,17.7028,17.5747,17.6857,1247649.0
2022-06-03 09:30:00,20.49,20.67,20.37,20.62,513947.0,17.5063,17.6601,17.4038,17.6174,513947.0
2022-06-03 10:00:00,20.63,20.69,20.47,20.53,140528.0,17.6259,17.6772,17.4892,17.5405,140528.0
2022-06-03 10:30:00,20.52,20.62,20.45,20.49,393033.0,17.532,17.6174,17.4722,17.5063,393033.0
2022-06-03 11:00:00,20.48,20.53,20.39,20.44,387124.0,17.4978,17.5405,17.4209,17.4636,387124.0
2022-06-03 11:30:00,20.43,20.58,20.43,20.58,146195.0,17.4551,17.5832,17.4551,17.5832,146195.0
2022-06-03 12:00:00,20.57,20.67,20.57,20.66,420508.0,17.5747,17.6601,17.5747,17.6516,420508.0
2022-06-03 12:30:00,20.66,20.72,20.62,20.69,299193.0,17.6516,17.7028,17.6174,17.6772,299193.0
2022-06-03 13:00:00,20.69,20.72,20.59,20.66,461108.0,17.6772,17.7028,17.5918,17.6516,461108.0
2022-06-03 13:30:00,20.65,20.65,20.47,20.49,261658.0,17.643,17.643,17.4892,17.5063,261658.0
2022-06-03 14:00:00,20.49,20.62,20.44,20.61,510855.0,17.5063,17.6174,17.4636,17.6089,510855.0
2022-06-03 14:30:00,20.62,20.62,20.49,20.55,162561.0,17.6174,17.6174,17.5063,17.5576,162561.0
2022-06-03 15:00:00,20.55,20.58,20.48,20.58,242049.0,17.5576,17.5832,17.4978,17.5832,242049.0
2022-06-03 15:30:00,20.58,20.61,20.48,20.55,766737.0,17.5832,17.6089,17.4978,17.5576,766737.0
2022-06-06 09:30:00,20.69,20.73,20.45,20.71,430876.0,17.6772,17.7114,17.4722,17.6943,430876.0
2022-06-06 10:00:00,20.71,20.78,20.59,20.67,386077.0,17.6943,17.7541,17.5918,17.6601,386077.0
2022-06-06 10:30:00,20.67,20.73,20.56,20.66,541967.0,17.6601,17.7114,17.5661,17.6516,541967.0
2022-06-06 11:00:00,20.67,20.78,20.65,20.71,196403.0,17.6601,17.7541,17.643,17.6943,196403.0
2022-06-06 11:30:00,20.71,20.77,20.64,20.73,261930.0,17.6943,17.7456,17.6345,17.7114,261930.0
2022-06-06 12:00:00,20.73,20.78,20.65,20.7,349961.0,17.7114,17.7541,17.643,17.6857,349961.0
2022-06-06 12:30:00,20.7,20.78,20.69,20.78,155361.0,17.6857,17.7541,17.6772,17.7541,155361.0
2022-06-06 13:00:00,20.78,20.81,20.74,20.79,201170.0,17.7541,17.7797,17.7199,17.7626,201170.0
2022-06-06 13:30:00,20.78,20.89,20.77,20.88,158669.0,17.7541,17.8481,17.7456,17.8395,158669.0
2022-06-06 14:00:00,20.88,20.89,20.77,20.83,522494.0,17.8395,17.8481,17.7456,17.7968,522494.0
2022-06-06 14:30:00,20.83,21.12,20.81,21.11,1195677.0,17.7968,18.0446,17.7797,18.036,1195677.0
2022-06-06 15:00:00,21.11,21.22,21.05,21.18,1071039.0,18.036,18.13,17.9848,18.0959,1071039.0
2022-06-06 15:30:00,21.17,21.25,21.14,21.15,2650926.0,18.0873,18.1557,18.0617,18.0702,2650926.0
2022-06-07 09:30:00,20.86,21.09,20.74,20.96,473335.0,17.8224,18.019,17.7199,17.9079,473335.0
2022-06-07 10:00:00,20.96,21.18,20.95,21.14,851247.0,17.9079,18.0959,17.8993,18.0617,851247.0
2022-06-07 10:30:00,21.14,21.15,20.94,20.95,795085.0,18.0617,18.0702,17.8908,17.8993,795085.0
2022-06-07 11:00:00,20.95,21.08,20.94,20.99,539784.0,17.8993,18.0104,17.8908,17.9335,539784.0
2022-06-07 11:30:00,20.99,21.11,20.97,21.04,437981.0,17.9335,18.036,17.9164,17.9762,437981.0
2022-06-07 12:00:00,21.05,21.08,20.9,20.94,402540.0,17.9848,18.0104,17.8566,17.8908,402540.0
2022-06-07 12:30:00,20.94,20.98,20.91,20.94,442670.0,17.8908,17.925,17.8652,17.8908,442670.0
2022-06-07 13:00:00,20.95,21.07,20.95,21.02,292426.0,17.8993,18.0019,17.8993,17.9591,292426.0
2022-06-07 13:30:00,21.03,21.05,20.93,20.98,206734.0,17.9677,17.9848,17.8823,17.925,206734.0
2022-06-07 14:00:00,20.98,21.09,20.97,21.08,473587.0,17.925,18.019,17.9164,18.0104,473587.0
2022-06-07 14:30:00,21.08,21.09,21.0,21.03,498863.0,18.0104,18.019,17.9421,17.9677,498863.0
2022-06-07 15:00:00,21.03,21.12,21.02,21.04,852281.0,17.9677,18.0446,17.9591,17.9762,852281.0
2022-06-07 15:30:00,21.04,21.18,21.03,21.16,1699358.0,17.9762,18.0959,17.9677,18.0788,1699358.0
2022-06-08 09:30:00,21.05,21.07,20.71,21.02,329467.0,17.9848,18.0019,17.6943,17.9591,329467.0
2022-06-08 10:00:00,21.01,21.03,20.92,20.93,339900.0,17.9506,17.9677,17.8737,17.8823,339900.0
2022-06-08 10:30:00,20.93,21.03,20.91,20.93,315810.0,17.8823,17.9677,17.8652,17.8823,315810.0
2022-06-08 11:00:00,20.94,21.04,20.9,21.02,198929.0,17.8908,17.9762,17.8566,17.9591,198929.0
2022-06-08 11:30:00,21.02,21.09,20.99,21.02,114801.0,17.9591,18.019,17.9335,17.9591,114801.0
2022-06-08 12:00:00,21.02,21.14,21.02,21.14,149378.0,17.9591,18.0617,17.9591,18.0617,149378.0
2022-06-08 12:30:00,21.13,21.19,21.08,21.17,270040.0,18.0531,18.1044,18.0104,18.0873,270040.0
2022-06-08 13:00:00,21.17,21.21,21.09,21.1,265451.0,18.0873,18.1215,18.019,18.0275,265451.0
2022-06-08 13:30:00,21.1,21.12,21.01,21.05,320074.0,18.0275,18.0446,17.9506,17.9848,320074.0
2022-06-08 14:00:00,21.04,21.07,20.96,20.99,258893.0,17.9762,18.0019,17.9079,17.9335,258893.0
2022-06-08 14:30:00,20.98,21.02,20.94,20.95,383018.0,17.925,17.9591,17.8908,17.8993,383018.0
2022-06-08 15:00:00,20.95,21.0,20.91,20.95,410521.0,17.8993,17.9421,17.8652,17.8993,410521.0
2022-06-08 15:30:00,20.95,21.04,20.92,20.95,1346448.0,17.8993,17.9762,17.8737,17.8993,1346448.0
2022-06-09 09:30:00,20.94,20.94,20.24,20.26,736268.0,17.8908,17.8908,17.2927,17.3098,736268.0
2022-06-09 10:00:00,20.28,20.46,20.26,20.45,260799.0,17.3269,17.4807,17.3098,17.4722,260799.0
2022-06-09 10:30:00,20.46,20.5,20.26,20.34,317366.0,17.4807,17.5149,17.3098,17.3782,317366.0
2022-06-09 11:00:00,20.34,20.36,20.25,20.3,166304.0,17.3782,17.3953,17.3013,17.344,166304.0
2022-06-09 11:30:00,20.29,20.42,20.26,20.41,357637.0,17.3354,17.4465,17.3098,17.438,357637.0
2022-06-09 12:00:00,20.41,20.48,20.35,20.46,162753.0,17.438,17.4978,17.3867,17.4807,162753.0
2022-06-09 12:30:00,20.46,20.48,20.37,20.45,372939.0,17.4807,17.4978,17.4038,17.4722,372939.0
2022-06-09 13:00:00,20.46,20.48,20.33,20.36,186920.0,17.4807,17.4978,17.3696,17.3953,186920.0
2022-06-09 13:30:00,20.35,20.41,20.33,20.41,224814.0,17.3867,17.438,17.3696,17.438,224814.0
2022-06-09 14:00:00,20.41,20.43,20.36,20.38,293035.0,17.438,17.4551,17.3953,17.4123,293035.0
2022-06-09 14:30:00,20.37,20.37,20.2,20.21,314391.0,17.4038,17.4038,17.2586,17.2671,314391.0
2022-06-09 15:00:00,20.21,20.23,20.13,20.14,374056.0,17.2671,17.2842,17.1987,17.2073,374056.0
2022-06-09 15:30:00,20.14,20.14,19.9,19.9,1377598.0,17.2073,17.2073,17.0022,17.0022,1377598.0
2022-06-10 09:30:00,19.47,19.7,19.19,19.64,687533.0,16.6349,16.8314,16.3956,16.7801,687533.0
2022-06-10 10:00:00,19.64,19.66,19.19,19.2,1101797.0,16.7801,16.7972,16.3956,16.4042,1101797.0
2022-06-10 10:30:00,19.2,19.39,19.13,19.26,460118.0,16.4042,16.5665,16.3444,16.4554,460118.0
2022-06-10 11:00:00,19.26,19.28,19.14,19.19,390906.0,16.4554,16.4725,16.3529,16.3956,390906.0
2022-06-10 11:30:00,19.18,19.19,18.97,19.06,689116.0,16.3871,16.3956,16.2077,16.2846,689116.0
2022-06-10 12:00:00,19.07,19.15,18.91,18.95,401517.0,16.2931,16.3615,16.1564,16.1906,401517.0
2022-06-10 12:30:00,18.95,18.96,18.73,18.79,462824.0,16.1906,16.1991,16.0026,16.0539,462824.0
2022-06-10 13:00:00,18.79,18.89,18.74,18.88,417003.0,16.0539,16.1393,16.0112,16.1308,417003.0
2022-06-10 13:30:00,18.88,18.91,18.76,18.88,1120742.0,16.1308,16.1564,16.0282,16.1308,1120742.0
2022-06-10 14:00:00,18.88,18.93,18.82,18.83,758069.0,16.1308,16.1735,16.0795,16.088,758069.0
2022-06-10 14:30:00,18.83,18.85,18.62,18.79,550342.0,16.088,16.1051,15.9086,16.0539,550342.0
2022-06-10 15:00:00,18.78,18.8,18.65,18.73,727497.0,16.0453,16.0624,15.9343,16.0026,727497.0
2022-06-10 15:30:00,18.73,18.74,18.6,18.64,1930287.0,16.0026,16.0112,15.8915,15.9257,1930287.0
2022-06-13 09:30:00,18.11,18.11,17.48,17.48,1675807.0,15.4729,15.4729,14.9346,14.9346,1675807.0
2022-06-13 10:00:00,17.49,17.6,17.34,17.41,1025602.0,14.9432,15.0372,14.815,14.8748,1025602.0
2022-06-13 10:30:00,17.41,17.47,17.31,17.37,670319.0,14.8748,14.9261,14.7894,14.8406,670319.0
2022-06-13 11:00:00,17.37,17.41,17.3,17.35,980075.0,14.8406,14.8748,14.7808,14.8236,980075.0
2022-06-13 11:30:00,17.35,17.52,17.34,17.43,878343.0,14.8236,14.9688,14.815,14.8919,878343.0
2022-06-13 12:00:00,17.43,17.47,17.29,17.32,964385.0,14.8919,14.9261,14.7723,14.7979,964385.0
2022-06-13 12:30:00,17.31,17.49,17.28,17.31,435533.0,14.7894,14.9432,14.7638,14.7894,435533.0
2022-06-13 13:00:00,17.3,17.31,17.23,17.28,363985.0,14.7808,14.7894,14.721,14.7638,363985.0
2022-06-13 13:30:00,17.27,17.52,17.25,17.49,328332.0,14.7552,14.9688,14.7381,14.9432,328332.0
2022-06-13 14:00:00,17.49,17.49,17.34,17.39,311772.0,14.9432,14.9432,14.815,14.8577,311772.0
2022-06-13 14:30:00,17.39,17.48,17.33,17.41,257944.0,14.8577,14.9346,14.8065,14.8748,257944.0
2022-06-13 15:00:00,17.4,17.41,17.18,17.2,1116734.0,14.8663,14.8748,14.6783,14.6954,1116734.0
2022-06-13 15:30:00,17.2,17.24,17.05,17.14,1602685.0,14.6954,14.7296,14.5672,14.6441,1602685.0
2022-06-14 09:30:00,17.1,17.25,16.84,17.03,468102.0,14.61,14.7381,14.3878,14.5502,468102.0
2022-06-14 10:00:00,17.03,17.16,16.91,16.94,262276.0,14.5502,14.6612,14.4476,14.4733,262276.0
2022-06-14 10:30:00,16.94,17.08,16.84,17.05,467121.0,14.4733,14.5929,14.3878,14.5672,467121.0
2022-06-14 11:00:00,17.04,17.11,16.86,16.96,265686.0,14.5587,14.6185,14.4049,14.4904,265686.0
2022-06-14 11:30:00,16.96,17.17,16.93,17.15,231816.0,14.4904,14.6698,14.4647,14.6527,231816.0
2022-06-14 12:00:00,17.15,17.16,17.03,17.14,230098.0,14.6527,14.6612,14.5502,14.6441,230098.0
2022-06-14 12:30:00,17.13,17.24,17.09,17.23,193054.0,14.6356,14.7296,14.6014,14.721,193054.0
2022-06-14 13:00:00,17.23,17.39,17.18,17.3,371027.0,14.721,14.8577,14.6783,14.7808,371027.0
2022-06-14 13:30:00,17.3,17.3,17.1,17.14,321651.0,14.7808,14.7808,14.61,14.6441,321651.0
2022-06-14 14:00:00,17.14,17.22,17.11,17.21,305904.0,14.6441,14.7125,14.6185,14.7039,305904.0
2022-06-14 14:30:00,17.2,17.23,17.1,17.14,301204.0,14.6954,14.721,14.61,14.6441,301204.0
2022-06-14 15:00:00,17.13,17.16,17.01,17.14,399853.0,14.6356,14.6612,14.5331,14.6441,399853.0
2022-06-14 15:30:00,17.14,17.27,17.13,17.18,994349.0,14.6441,14.7552,14.6356,14.6783,994349.0
2022-06-15 09:30:00,17.4,17.78,17.3,17.58,494611.0,14.8663,15.1909,14.7808,15.0201,494611.0
2022-06-15 10:00:00,17.59,17.82,17.56,17.8,305247.0,15.0286,15.2251,15.003,15.208,305247.0
2022-06-15 10:30:00,17.79,17.86,17.69,17.8,552402.0,15.1995,15.2593,15.1141,15.208,552402.0
2022-06-15 11:00:00,17.8,17.84,17.7,17.83,273697.0,15.208,15.2422,15.1226,15.2337,273697.0
2022-06-15 11:30:00,17.83,17.83,17.74,17.75,206073.0,15.2337,15.2337,15.1568,15.1653,206073.0
2022-06-15 12:00:00,17.74,17.84,17.67,17.77,365290.0,15.1568,15.2422,15.097,15.1824,365290.0
2022-06-15 12:30:00,17.76,17.78,17.58,17.59,158464.0,15.1739,15.1909,15.0201,15.0286,158464.0
2022-06-15 13:00:00,17.6,17.62,17.53,17.59,234514.0,15.0372,15.0542,14.9773,15.0286,234514.0
2022-06-15 13:30:00,17.6,17.65,17.5,17.63,283783.0,15.0372,15.0799,14.9517,15.0628,283783.0
2022-06-15 14:00:00,17.63,17.74,17.44,17.46,339311.0,15.0628,15.1568,14.9005,14.9175,339311.0
2022-06-15 14:30:00,17.45,17.95,17.3,17.61,894676.0,14.909,15.3362,14.7808,15.0457,894676.0
2022-06-15 15:00:00,17.6,17.83,17.6,17.82,584374.0,15.0372,15.2337,15.0372,15.2251,584374.0
2022-06-15 15:30:00,17.82,17.88,17.58,17.61,1331006.0,15.2251,15.2764,15.0201,15.0457,1331006.0
2022-06-16 09:30:00,17.17,17.19,16.91,17.0,822992.0,14.6698,14.6869,14.4476,14.5245,822992.0
2022-06-16 10:00:00,17.0,17.02,16.81,16.98,821488.0,14.5245,14.5416,14.3622,14.5074,821488.0
2022-06-16 10:30:00,16.98,16.99,16.71,16.71,518853.0,14.5074,14.516,14.2768,14.2768,518853.0
2022-06-16 11:00:00,16.72,16.89,16.71,16.86,558351.0,14.2853,14.4305,14.2768,14.4049,558351.0
2022-06-16 11:30:00,16.86,16.94,16.83,16.9,350483.0,14.4049,14.4733,14.3793,14.4391,350483.0
2022-06-16 12:00:00,16.91,16.93,16.75,16.81,487340.0,14.4476,14.4647,14.3109,14.3622,487340.0
2022-06-16 12:30:00,16.82,16.9,16.75,16.87,389344.0,14.3707,14.4391,14.3109,14.4135,389344.0
2022-06-16 13:00:00,16.87,16.89,16.78,16.87,356650.0,14.4135,14.4305,14.3366,14.4135,356650.0
2022-06-16 13:30:00,16.86,16.92,16.79,16.82,356653.0,14.4049,14.4562,14.3451,14.3707,356653.0
2022-06-16 14:00:00,16.81,16.86,16.79,16.81,465335.0,14.3622,14.4049,14.3451,14.3622,465335.0
2022-06-16 14:30:00,16.81,16.86,16.73,16.79,453122.0,14.3622,14.4049,14.2938,14.3451,453122.0
2022-06-16 15:00:00,16.78,16.9,16.77,16.8,525789.0,14.3366,14.4391,14.328,14.3536,525789.0
2022-06-16 15:30:00,16.8,16.8,16.56,16.65,1834910.0,14.3536,14.3536,14.1486,14.2255,1834910.0
2022-06-17 09:30:00,16.63,16.81,16.51,16.74,2323728.0,14.2084,14.3622,14.1059,14.3024,2323728.0
2022-06-17 10:00:00,16.74,16.75,16.32,16.37,748505.0,14.3024,14.3109,13.9435,13.9863,748505.0
2022-06-17 10:30:00,16.37,16.37,16.16,16.31,908713.0,13.9863,13.9863,13.8068,13.935,908713.0
2022-06-17 11:00:00,16.3,16.48,16.23,16.42,705705.0,13.9265,14.0802,13.8667,14.029,705705.0
2022-06-17 11:30:00,16.43,16.48,16.32,16.37,479018.0,14.0375,14.0802,13.9435,13.9863,479018.0
2022-06-17 12:00:00,16.37,16.51,16.33,16.48,541047.0,13.9863,14.1059,13.9521,14.0802,541047.0
2022-06-17 12:30:00,16.48,16.49,16.29,16.37,691448.0,14.0802,14.0888,13.9179,13.9863,691448.0
2022-06-17 13:00:00,16.37,16.51,16.33,16.38,568294.0,13.9863,14.1059,13.9521,13.9948,568294.0
2022-06-17 13:30:00,16.38,16.43,16.29,16.32,515641.0,13.9948,14.0375,13.9179,13.9435,515641.0
2022-06-17 14:00:00,16.32,16.44,16.31,16.36,755427.0,13.9435,14.0461,13.935,13.9777,755427.0
2022-06-17 14:30:00,16.35,16.43,16.3,16.36,580070.0,13.9692,14.0375,13.9265,13.9777,580070.0
2022-06-17 15:00:00,16.36,16.48,16.25,16.46,1366109.0,13.9777,14.0802,13.8837,14.0632,1366109.0
2022-06-17 15:30:00,16.47,16.47,16.06,16.18,4799021.0,14.0717,14.0717,13.7214,13.8239,4799021.0
2022-06-21 09:30:00,16.4,16.84,16.27,16.83,1123867.0,14.0119,14.3878,13.9008,14.3793,1123867.0
2022-06-21 10:00:00,16.82,16.95,16.78,16.94,704009.0,14.3707,14.4818,14.3366,14.4733,704009.0
2022-06-21 10:30:00,16.94,17.08,16.91,17.07,650987.0,14.4733,14.5929,14.4476,14.5843,650987.0
2022-06-21 11:00:00,17.07,17.07,16.85,16.95,446701.0,14.5843,14.5843,14.3964,14.4818,446701.0
2022-06-21 11:30:00,16.95,17.01,16.88,16.91,527873.0,14.4818,14.5331,14.422,14.4476,527873.0
2022-06-21 12:00:00,16.91,17.02,16.9,17.02,554101.0,14.4476,14.5416,14.4391,14.5416,554101.0
2022-06-21 12:30:00,17.02,17.09,16.97,17.0,640709.0,14.5416,14.6014,14.4989,14.5245,640709.0
2022-06-21 13:00:00,17.0,17.05,16.9,16.94,474245.0,14.5245,14.5672,14.4391,14.4733,474245.0
2022-06-21 13:30:00,16.94,16.96,16.84,16.86,315809.0,14.4733,14.4904,14.3878,14.4049,315809.0
2022-06-21 14:00:00,16.86,16.9,16.8,16.86,764345.0,14.4049,14.4391,14.3536,14.4049,764345.0
2022-06-21 14:30:00,16.86,16.87,16.71,16.75,306021.0,14.4049,14.4135,14.2768,14.3109,306021.0
2022-06-21 15:00:00,16.76,16.77,16.62,16.64,997959.0,14.3195,14.328,14.1999,14.2169,997959.0
2022-06-21 15:30:00,16.64,16.66,16.45,16.47,2253362.0,14.2169,14.234,14.0546,14.0717,2253362.0
2022-06-22 09:30:00,16.18,16.31,15.94,16.03,486751.0,13.8239,13.935,13.6189,13.6958,486751.0
2022-06-22 10:00:00,16.04,16.16,15.94,16.16,360254.0,13.7043,13.8068,13.6189,13.8068,360254.0
2022-06-22 10:30:00,16.16,16.3,16.08,16.1,594149.0,13.8068,13.9265,13.7385,13.7556,594149.0
2022-06-22 11:00:00,16.1,16.11,15.9,15.92,786397.0,13.7556,13.7641,13.5847,13.6018,786397.0
2022-06-22 11:30:00,15.92,15.98,15.82,15.84,700198.0,13.6018,13.6531,13.5164,13.5334,700198.0
2022-06-22 12:00:00,15.84,15.86,15.76,15.77,460031.0,13.5334,13.5505,13.4651,13.4736,460031.0
2022-06-22 12:30:00,15.77,15.86,15.74,15.85,362477.0,13.4736,13.5505,13.448,13.542,362477.0
2022-06-22 13:00:00,15.86,15.96,15.8,15.95,659367.0,13.5505,13.636,13.4993,13.6274,659367.0
2022-06-22 13:30:00,15.95,15.95,15.83,15.86,723035.0,13.6274,13.6274,13.5249,13.5505,723035.0
2022-06-22 14:00:00,15.86,15.9,15.78,15.8,907345.0,13.5505,13.5847,13.4822,13.4993,907345.0
2022-06-22 14:30:00,15.8,15.84,15.72,15.79,529499.0,13.4993,13.5334,13.4309,13.4907,529499.0
2022-06-22 15:00:00,15.78,15.81,15.71,15.72,500012.0,13.4822,13.5078,13.4224,13.4309,500012.0
2022-06-22 15:30:00,15.72,15.81,15.7,15.71,1749281.0,13.4309,13.5078,13.4138,13.4224,1749281.0
2022-06-23 09:30:00,15.72,15.72,15.12,15.28,898626.0,13.4309,13.4309,12.9183,13.055,898626.0
2022-06-23 10:00:00,15.26,15.34,15.21,15.3,1389602.0,13.0379,13.1062,12.9952,13.0721,1389602.0
2022-06-23 10:30:00,15.31,15.36,15.22,15.32,1764007.0,13.0806,13.1233,13.0037,13.0892,1764007.0
2022-06-23 11:00:00,15.32,15.45,15.18,15.43,951543.0,13.0892,13.2002,12.9695,13.1831,951543.0
2022-06-23 11:30:00,15.43,15.45,15.27,15.33,1117612.0,13.1831,13.2002,13.0464,13.0977,1117612.0
2022-06-23 12:00:00,15.33,15.4,15.22,15.32,647463.0,13.0977,13.1575,13.0037,13.0892,647463.0
2022-06-23 12:30:00,15.31,15.32,15.12,15.13,668386.0,13.0806,13.0892,12.9183,12.9268,668386.0
2022-06-23 13:00:00,15.13,15.24,15.11,15.18,626118.0,12.9268,13.0208,12.9097,12.9695,626118.0
2022-06-23 13:30:00,15.19,15.22,15.13,15.2,311291.0,12.9781,13.0037,12.9268,12.9866,311291.0
2022-06-23 14:00:00,15.21,15.24,15.18,15.21,448382.0,12.9952,13.0208,12.9695,12.9952,448382.0
2022-06-23 14:30:00,15.21,15.32,15.2,15.31,556045.0,12.9952,13.0892,12.9866,13.0806,556045.0
2022-06-23 15:00:00,15.31,15.36,15.27,15.36,619959.0,13.0806,13.1233,13.0464,13.1233,619959.0
2022-06-23 15:30:00,15.35,15.43,15.33,15.4,2031359.0,13.1148,13.1831,13.0977,13.1575,2031359.0
2022-06-24 09:30:00,15.47,16.2,15.42,16.14,1207442.0,13.2173,13.841,13.1746,13.7898,1207442.0
2022-06-24 10:00:00,16.15,16.39,16.12,16.3,774768.0,13.7983,14.0034,13.7727,13.9265,774768.0
2022-06-24 10:30:00,16.3,16.39,16.28,16.32,629526.0,13.9265,14.0034,13.9094,13.9435,629526.0
2022-06-24 11:00:00,16.32,16.46,16.31,16.45,509477.0,13.9435,14.0632,13.935,14.0546,509477.0
2022-06-24 11:30:00,16.44,16.49,16.37,16.39,730539.0,14.0461,14.0888,13.9863,14.0034,730539.0
2022-06-24 12:00:00,16.39,16.4,16.31,16.39,300611.0,14.0034,14.0119,13.935,14.0034,300611.0
2022-06-24 12:30:00,16.39,16.41,16.3,16.39,528840.0,14.0034,14.0204,13.9265,14.0034,528840.0
2022-06-24 13:00:00,16.4,16.48,16.23,16.24,557996.0,14.0119,14.0802,13.8667,13.8752,557996.0
2022-06-24 13:30:00,16.24,16.27,16.14,16.14,701950.0,13.8752,13.9008,13.7898,13.7898,701950.0
2022-06-24 14:00:00,16.14,16.21,16.11,16.14,480689.0,13.7898,13.8496,13.7641,13.7898,480689.0
2022-06-24 14:30:00,16.13,16.14,16.04,16.05,537571.0,13.7812,13.7898,13.7043,13.7129,537571.0
2022-06-24 15:00:00,16.05,16.1,16.0,16.05,1162081.0,13.7129,13.7556,13.6701,13.7129,1162081.0
2022-06-24 15:30:00,16.05,16.14,16.04,16.09,1942098.0,13.7129,13.7898,13.7043,13.747,1942098.0
2022-06-27 09:30:00,16.12,16.27,15.93,16.09,556215.0,13.7727,13.9008,13.6103,13.747,556215.0
2022-06-27 10:00:00,16.09,16.26,16.06,16.14,608463.0,13.747,13.8923,13.7214,13.7898,608463.0
2022-06-27 10:30:00,16.13,16.47,16.12,16.43,433665.0,13.7812,14.0717,13.7727,14.0375,433665.0
2022-06-27 11:00:00,16.43,16.45,16.29,16.34,500336.0,14.0375,14.0546,13.9179,13.9606,500336.0
2022-06-27 11:30:00,16.34,16.34,16.16,16.17,338431.0,13.9606,13.9606,13.8068,13.8154,338431.0
2022-06-27 12:00:00,16.18,16.2,16.09,16.09,255861.0,13.8239,13.841,13.747,13.747,255861.0
2022-06-27 12:30:00,16.09,16.14,16.06,16.1,409272.0,13.747,13.7898,13.7214,13.7556,409272.0
2022-06-27 13:00:00,16.1,16.11,16.04,16.04,428521.0,13.7556,13.7641,13.7043,13.7043,428521.0
2022-06-27 13:30:00,16.04,16.04,15.94,15.98,476360.0,13.7043,13.7043,13.6189,13.6531,476360.0
2022-06-27 14:00:00,15.99,16.01,15.94,15.97,387077.0,13.6616,13.6787,13.6189,13.6445,387077.0
2022-06-27 14:30:00,15.97,16.03,15.93,16.0,555722.0,13.6445,13.6958,13.6103,13.6701,555722.0
2022-06-27 15:00:00,16.0,16.08,15.95,16.07,684699.0,13.6701,13.7385,13.6274,13.7299,684699.0
2022-06-27 15:30:00,16.07,16.12,16.0,16.02,2081070.0,13.7299,13.7727,13.6701,13.6872,2081070.0
2022-06-28 09:30:00,16.24,16.96,16.24,16.8,888052.0,13.8752,14.4904,13.8752,14.3536,888052.0
2022-06-28 10:00:00,16.8,16.8,16.5,16.55,524752.0,14.3536,14.3536,14.0973,14.1401,524752.0
2022-06-28 10:30:00,16.54,16.55,16.39,16.5,687523.0,14.1315,14.1401,14.0034,14.0973,687523.0
2022-06-28 11:00:00,16.5,16.55,16.22,16.23,548335.0,14.0973,14.1401,13.8581,13.8667,548335.0
2022-06-28 11:30:00,16.23,16.28,16.07,16.12,457557.0,13.8667,13.9094,13.7299,13.7727,457557.0
2022-06-28 12:00:00,16.11,16.28,16.08,16.27,421009.0,13.7641,13.9094,13.7385,13.9008,421009.0
2022-06-28 12:30:00,16.27,16.33,16.23,16.3,361783.0,13.9008,13.9521,13.8667,13.9265,361783.0
2022-06-28 13:00:00,16.3,16.3,16.15,16.29,454005.0,13.9265,13.9265,13.7983,13.9179,454005.0
2022-06-28 13:30:00,16.28,16.32,16.26,16.26,358793.0,13.9094,13.9435,13.8923,13.8923,358793.0
2022-06-28 14:00:00,16.26,16.31,16.13,16.18,327603.0,13.8923,13.935,13.7812,13.8239,327603.0
2022-06-28 14:30:00,16.18,16.18,16.09,16.14,321594.0,13.8239,13.8239,13.747,13.7898,321594.0
2022-06-28 15:00:00,16.14,16.21,16.08,16.18,499601.0,13.7898,13.8496,13.7385,13.8239,499601.0
2022-06-28 15:30:00,16.19,16.2,16.1,16.12,1498703.0,13.8325,13.841,13.7556,13.7727,1498703.0
2022-06-29 09:30:00,15.94,15.99,15.66,15.66,796056.0,13.6709,13.7138,13.4308,13.4308,796056.0
2022-06-29 10:00:00,15.67,15.71,15.47,15.67,983257.0,13.4394,13.4737,13.2678,13.4394,983257.0
2022-06-29 10:30:00,15.66,15.72,15.44,15.47,556057.0,13.4308,13.4822,13.2421,13.2678,556057.0
2022-06-29 11:00:00,15.47,15.48,15.37,15.43,611257.0,13.2678,13.2764,13.1821,13.2335,611257.0
2022-06-29 11:30:00,15.43,15.62,15.41,15.55,583474.0,13.2335,13.3965,13.2164,13.3364,583474.0
2022-06-29 12:00:00,15.55,15.58,15.44,15.45,430417.0,13.3364,13.3622,13.2421,13.2507,430417.0
2022-06-29 12:30:00,15.44,15.55,15.44,15.53,393648.0,13.2421,13.3364,13.2421,13.3193,393648.0
2022-06-29 13:00:00,15.52,15.58,15.49,15.57,579087.0,13.3107,13.3622,13.285,13.3536,579087.0
2022-06-29 13:30:00,15.58,15.65,15.51,15.64,486584.0,13.3622,13.4222,13.3021,13.4136,486584.0
2022-06-29 14:00:00,15.64,15.73,15.62,15.66,451290.0,13.4136,13.4908,13.3965,13.4308,451290.0
2022-06-29 14:30:00,15.67,15.71,15.62,15.7,514456.0,13.4394,13.4737,13.3965,13.4651,514456.0
2022-06-29 15:00:00,15.7,15.77,15.68,15.75,785908.0,13.4651,13.5251,13.4479,13.508,785908.0
2022-06-29 15:30:00,15.75,15.75,15.64,15.71,1676058.0,13.508,13.508,13.4136,13.4737,1676058.0
2022-06-30 09:30:00,15.5,15.5,15.24,15.24,936070.0,13.2936,13.2936,13.0706,13.0706,936070.0
2022-06-30 10:00:00,15.24,15.42,15.17,15.38,916247.0,13.0706,13.2249,13.0105,13.1906,916247.0
2022-06-30 10:30:00,15.38,15.59,15.37,15.58,526879.0,13.1906,13.3707,13.1821,13.3622,526879.0
2022-06-30 11:00:00,15.58,15.76,15.54,15.74,488591.0,13.3622,13.5165,13.3279,13.4994,488591.0
2022-06-30 11:30:00,15.74,15.9,15.67,15.9,397737.0,13.4994,13.6366,13.4394,13.6366,397737.0
2022-06-30 12:00:00,15.89,16.02,15.79,15.99,360400.0,13.628,13.7395,13.5423,13.7138,360400.0
2022-06-30 12:30:00,15.99,16.05,15.9,15.97,407633.0,13.7138,13.7653,13.6366,13.6967,407633.0
2022-06-30 13:00:00,15.97,16.0,15.87,15.94,590590.0,13.6967,13.7224,13.6109,13.6709,590590.0
2022-06-30 13:30:00,15.94,16.06,15.93,16.01,444534.0,13.6709,13.7738,13.6623,13.731,444534.0
2022-06-30 14:00:00,16.01,16.02,15.85,15.9,362837.0,13.731,13.7395,13.5937,13.6366,362837.0
2022-06-30 14:30:00,15.9,15.91,15.74,15.77,435916.0,13.6366,13.6452,13.4994,13.5251,435916.0
2022-06-30 15:00:00,15.76,15.78,15.58,15.7,907876.0,13.5165,13.5337,13.3622,13.4651,907876.0
2022-06-30 15:30:00,15.69,15.72,15.57,15.69,1754781.0,13.4565,13.4822,13.3536,13.4565,1754781.0
2022-07-01 09:30:00,15.57,15.99,15.52,15.85,455999.0,13.3536,13.7138,13.3107,13.5937,455999.0
2022-07-01 10:00:00,15.85,15.9,15.58,15.58,398169.0,13.5937,13.6366,13.3622,13.3622,398169.0
2022-07-01 10:30:00,15.59,15.59,15.4,15.5,364150.0,13.3707,13.3707,13.2078,13.2936,364150.0
2022-07-01 11:00:00,15.5,15.62,15.48,15.55,382042.0,13.2936,13.3965,13.2764,13.3364,382042.0
2022-07-01 11:30:00,15.56,15.6,15.45,15.48,269535.0,13.345,13.3793,13.2507,13.2764,269535.0
2022-07-01 12:00:00,15.48,15.56,15.47,15.53,231644.0,13.2764,13.345,13.2678,13.3193,231644.0
2022-07-01 12:30:00,15.52,15.54,15.4,15.41,305336.0,13.3107,13.3279,13.2078,13.2164,305336.0
2022-07-01 13:00:00,15.42,15.52,15.39,15.5,175965.0,13.2249,13.3107,13.1992,13.2936,175965.0
2022-07-01 13:30:00,15.51,15.57,15.49,15.55,268709.0,13.3021,13.3536,13.285,13.3364,268709.0
2022-07-01 14:00:00,15.56,15.64,15.53,15.59,240951.0,13.345,13.4136,13.3193,13.3707,240951.0
2022-07-01 14:30:00,15.6,15.67,15.57,15.61,401437.0,13.3793,13.4394,13.3536,13.3879,401437.0
2022-07-01 15:00:00,15.61,15.61,15.54,15.59,291458.0,13.3879,13.3879,13.3279,13.3707,291458.0
2022-07-01 15:30:00,15.6,15.73,15.59,15.71,800241.0,13.3793,13.4908,13.3707,13.4737,800241.0
2022-07-05 09:30:00,15.3,15.35,15.1,15.26,576209.0,13.122,13.1649,12.9505,13.0877,576209.0
2022-07-05 10:00:00,15.25,15.48,15.24,15.39,500400.0,13.0791,13.2764,13.0706,13.1992,500400.0
2022-07-05 10:30:00,15.39,15.59,15.39,15.52,360644.0,13.1992,13.3707,13.1992,13.3107,360644.0
2022-07-05 11:00:00,15.52,15.59,15.47,15.57,440380.0,13.3107,13.3707,13.2678,13.3536,440380.0
2022-07-05 11:30:00,15.57,15.76,15.53,15.72,241571.0,13.3536,13.5165,13.3193,13.4822,241571.0
2022-07-05 12:00:00,15.72,15.89,15.72,15.84,331713.0,13.4822,13.628,13.4822,13.5852,331713.0
2022-07-05 12:30:00,15.85,15.89,15.74,15.79,157156.0,13.5937,13.628,13.4994,13.5423,157156.0
2022-07-05 13:00:00,15.79,15.89,15.78,15.87,201379.0,13.5423,13.628,13.5337,13.6109,201379.0
2022-07-05 13:30:00,15.86,15.92,15.81,15.84,170360.0,13.6023,13.6538,13.5594,13.5852,170360.0
2022-07-05 14:00:00,15.84,15.88,15.8,15.85,172488.0,13.5852,13.6195,13.5509,13.5937,172488.0
2022-07-05 14:30:00,15.85,15.89,15.77,15.77,346467.0,13.5937,13.628,13.5251,13.5251,346467.0
2022-07-05 15:00:00,15.77,15.8,15.7,15.77,609929.0,13.5251,13.5509,13.4651,13.5251,609929.0
2022-07-05 15:30:00,15.77,15.83,15.72,15.83,794491.0,13.5251,13.5766,13.4822,13.5766,794491.0
2022-07-06 09:30:00,15.79,16.11,15.65,15.65,583672.0,13.5423,13.8167,13.4222,13.4222,583672.0
2022-07-06 10:00:00,15.65,15.66,15.37,15.51,672679.0,13.4222,13.4308,13.1821,13.3021,672679.0
2022-07-06 10:30:00,15.51,15.52,15.4,15.41,267337.0,13.3021,13.3107,13.2078,13.2164,267337.0
2022-07-06 11:00:00,15.4,15.41,15.28,15.32,287384.0,13.2078,13.2164,13.1049,13.1392,287384.0
2022-07-06 11:30:00,15.31,15.43,15.24,15.42,227846.0,13.1306,13.2335,13.0706,13.2249,227846.0
2022-07-06 12:00:00,15.42,15.43,15.35,15.4,204070.0,13.2249,13.2335,13.1649,13.2078,204070.0
2022-07-06 12:30:00,15.39,15.42,15.36,15.4,158455.0,13.1992,13.2249,13.1735,13.2078,158455.0
2022-07-06 13:00:00,15.4,15.44,15.31,15.32,277086.0,13.2078,13.2421,13.1306,13.1392,277086.0
2022-07-06 13:30:00,15.32,15.44,15.31,15.39,292201.0,13.1392,13.2421,13.1306,13.1992,292201.0
2022-07-06 14:00:00,15.38,15.44,15.3,15.44,354639.0,13.1906,13.2421,13.122,13.2421,354639.0
2022-07-06 14:30:00,15.44,15.56,15.39,15.51,234825.0,13.2421,13.345,13.1992,13.3021,234825.0
2022-07-06 15:00:00,15.51,15.53,15.45,15.52,228800.0,13.3021,13.3193,13.2507,13.3107,228800.0
2022-07-06 15:30:00,15.51,15.56,15.46,15.47,920121.0,13.3021,13.345,13.2593,13.2678,920121.0
2022-07-07 09:30:00,15.81,16.4,15.81,16.04,598023.0,13.5594,14.0654,13.5594,13.7567,598023.0
2022-07-07 10:00:00,16.03,16.04,15.84,15.91,302404.0,13.7481,13.7567,13.5852,13.6452,302404.0
2022-07-07 10:30:00,15.91,16.04,15.9,16.01,311209.0,13.6452,13.7567,13.6366,13.731,311209.0
2022-07-07 11:00:00,16.01,16.13,16.01,16.07,244971.0,13.731,13.8339,13.731,13.7824,244971.0
2022-07-07 11:30:00,16.07,16.16,16.05,16.14,273208.0,13.7824,13.8596,13.7653,13.8425,273208.0
2022-07-07 12:00:00,16.13,16.18,16.12,16.14,484485.0,13.8339,13.8768,13.8253,13.8425,484485.0
2022-07-07 12:30:00,16.14,16.24,16.13,16.19,309018.0,13.8425,13.9282,13.8339,13.8853,309018.0
2022-07-07 13:00:00,16.19,16.26,16.15,16.23,519551.0,13.8853,13.9454,13.851,13.9196,519551.0
2022-07-07 13:30:00,16.23,16.32,16.21,16.27,310949.0,13.9196,13.9968,13.9025,13.9539,310949.0
2022-07-07 14:00:00,16.28,16.33,16.26,16.3,363247.0,13.9625,14.0054,13.9454,13.9797,363247.0
2022-07-07 14:30:00,16.3,16.34,16.26,16.34,287359.0,13.9797,14.014,13.9454,14.014,287359.0
2022-07-07 15:00:00,16.33,16.36,16.22,16.23,573271.0,14.0054,14.0311,13.9111,13.9196,573271.0
2022-07-07 15:30:00,16.23,16.23,16.07,16.09,1932030.0,13.9196,13.9196,13.7824,13.7996,1932030.0
2022-07-08 09:30:00,16.15,16.22,15.88,15.88,662930.0,13.851,13.9111,13.6195,13.6195,662930.0
2022-07-08 10:00:00,15.88,16.11,15.75,16.07,347539.0,13.6195,13.8167,13.508,13.7824,347539.0
2022-07-08 10:30:00,16.07,16.18,16.06,16.17,380541.0,13.7824,13.8768,13.7738,13.8682,380541.0
2022-07-08 11:00:00,16.17,16.18,16.09,16.14,167957.0,13.8682,13.8768,13.7996,13.8425,167957.0
2022-07-08 11:30:00,16.14,16.14,15.99,16.04,176240.0,13.8425,13.8425,13.7138,13.7567,176240.0
2022-07-08 12:00:00,16.04,16.04,15.88,15.9,139608.0,13.7567,13.7567,13.6195,13.6366,139608.0
2022-07-08 12:30:00,15.9,15.92,15.82,15.86,213521.0,13.6366,13.6538,13.568,13.6023,213521.0
2022-07-08 13:00:00,15.86,15.96,15.84,15.95,219714.0,13.6023,13.6881,13.5852,13.6795,219714.0
2022-07-08 13:30:00,15.95,16.02,15.92,15.98,170213.0,13.6795,13.7395,13.6538,13.7052,170213.0
2022-07-08 14:00:00,15.98,16.09,15.97,16.09,228861.0,13.7052,13.7996,13.6967,13.7996,228861.0
2022-07-08 14:30:00,16.09,16.13,16.05,16.09,224581.0,13.7996,13.8339,13.7653,13.7996,224581.0
2022-07-08 15:00:00,16.09,16.1,16.0,16.02,257768.0,13.7996,13.8081,13.7224,13.7395,257768.0
2022-07-08 15:30:00,16.02,16.03,15.93,15.94,1158036.0,13.7395,13.7481,13.6623,13.6709,1158036.0
2022-07-11 09:30:00,15.66,15.92,15.47,15.73,532594.0,13.4308,13.6538,13.2678,13.4908,532594.0
2022-07-11 10:00:00,15.73,15.74,15.61,15.63,257433.0,13.4908,13.4994,13.3879,13.4051,257433.0
2022-07-11 10:30:00,15.64,15.71,15.59,15.59,225624.0,13.4136,13.4737,13.3707,13.3707,225624.0
2022-07-11 11:00:00,15.58,15.68,15.57,15.67,141576.0,13.3622,13.4479,13.3536,13.4394,141576.0
2022-07-11 11:30:00,15.67,15.7,15.61,15.66,119125.0,13.4394,13.4651,13.3879,13.4308,119125.0
2022-07-11 12:00:00,15.65,15.69,15.61,15.64,101218.0,13.4222,13.4565,13.3879,13.4136,101218.0
2022-07-11 12:30:00,15.65,15.7,15.64,15.67,151883.0,13.4222,13.4651,13.4136,13.4394,151883.0
2022-07-11 13:00:00,15.68,15.76,15.67,15.75,144677.0,13.4479,13.5165,13.4394,13.508,144677.0
2022-07-11 13:30:00,15.75,15.84,15.74,15.77,206328.0,13.508,13.5852,13.4994,13.5251,206328.0
2022-07-11 14:00:00,15.77,15.79,15.72,15.75,152806.0,13.5251,13.5423,13.4822,13.508,152806.0
2022-07-11 14:30:00,15.74,15.77,15.71,15.75,190998.0,13.4994,13.5251,13.4737,13.508,190998.0
2022-07-11 15:00:00,15.75,15.76,15.7,15.74,196019.0,13.508,13.5165,13.4651,13.4994,196019.0
2022-07-11 15:30:00,15.74,15.75,15.67,15.75,556231.0,13.4994,13.508,13.4394,13.508,556231.0
2022-07-12 09:30:00,15.61,16.05,15.6,15.96,514454.0,13.3879,13.7653,13.3793,13.6881,514454.0
2022-07-12 10:00:00,15.95,16.17,15.87,16.0,378983.0,13.6795,13.8682,13.6109,13.7224,378983.0
2022-07-12 10:30:00,16.0,16.08,15.97,16.07,240573.0,13.7224,13.791,13.6967,13.7824,240573.0
2022-07-12 11:00:00,16.06,16.17,16.03,16.07,308516.0,13.7738,13.8682,13.7481,13.7824,308516.0
2022-07-12 11:30:00,16.07,16.12,16.04,16.1,121895.0,13.7824,13.8253,13.7567,13.8081,121895.0
2022-07-12 12:00:00,16.1,16.14,16.04,16.13,116648.0,13.8081,13.8425,13.7567,13.8339,116648.0
2022-07-12 12:30:00,16.13,16.14,16.05,16.1,111999.0,13.8339,13.8425,13.7653,13.8081,111999.0
2022-07-12 13:00:00,16.08,16.12,16.0,16.0,181215.0,13.791,13.8253,13.7224,13.7224,181215.0
2022-07-12 13:30:00,16.01,16.09,16.01,16.07,121115.0,13.731,13.7996,13.731,13.7824,121115.0
2022-07-12 14:00:00,16.08,16.08,16.02,16.06,163046.0,13.791,13.791,13.7395,13.7738,163046.0
2022-07-12 14:30:00,16.06,16.09,15.99,16.0,151649.0,13.7738,13.7996,13.7138,13.7224,151649.0
2022-07-12 15:00:00,15.99,16.0,15.9,15.91,215502.0,13.7138,13.7224,13.6366,13.6452,215502.0
2022-07-12 15:30:00,15.9,15.97,15.86,15.95,854243.0,13.6366,13.6967,13.6023,13.6795,854243.0
2022-07-13 09:30:00,15.63,15.82,15.59,15.69,522706.0,13.4051,13.568,13.3707,13.4565,522706.0
2022-07-13 10:00:00,15.69,15.7,15.53,15.64,219768.0,13.4565,13.4651,13.3193,13.4136,219768.0
2022-07-13 10:30:00,15.64,15.76,15.63,15.71,252587.0,13.4136,13.5165,13.4051,13.4737,252587.0
2022-07-13 11:00:00,15.71,15.74,15.59,15.59,209443.0,13.4737,13.4994,13.3707,13.3707,209443.0
2022-07-13 11:30:00,15.59,15.69,15.58,15.67,149198.0,13.3707,13.4565,13.3622,13.4394,149198.0
2022-07-13 12:00:00,15.67,15.74,15.67,15.73,181434.0,13.4394,13.4994,13.4394,13.4908,181434.0
2022-07-13 12:30:00,15.72,15.83,15.7,15.81,131106.0,13.4822,13.5766,13.4651,13.5594,131106.0
2022-07-13 13:00:00,15.8,15.84,15.73,15.76,216532.0,13.5509,13.5852,13.4908,13.5165,216532.0
2022-07-13 13:30:00,15.76,15.85,15.74,15.84,150275.0,13.5165,13.5937,13.4994,13.5852,150275.0
2022-07-13 14:00:00,15.84,15.88,15.74,15.88,278600.0,13.5852,13.6195,13.4994,13.6195,278600.0
2022-07-13 14:30:00,15.88,15.94,15.86,15.94,147811.0,13.6195,13.6709,13.6023,13.6709,147811.0
2022-07-13 15:00:00,15.93,15.94,15.88,15.89,140273.0,13.6623,13.6709,13.6195,13.628,140273.0
2022-07-13 15:30:00,15.9,15.92,15.85,15.86,981103.0,13.6366,13.6538,13.5937,13.6023,981103.0
2022-07-14 09:30:00,15.56,15.84,15.48,15.75,426233.0,13.345,13.5852,13.2764,13.508,426233.0
2022-07-14 10:00:00,15.76,15.76,15.64,15.74,321787.0,13.5165,13.5165,13.4136,13.4994,321787.0
2022-07-14 10:30:00,15.74,15.78,15.63,15.72,1235005.0,13.4994,13.5337,13.4051,13.4822,1235005.0
2022-07-14 11:00:00,15.72,15.81,15.68,15.73,1670105.0,13.4822,13.5594,13.4479,13.4908,1670105.0
2022-07-14 11:30:00,15.74,15.76,15.65,15.74,560197.0,13.4994,13.5165,13.4222,13.4994,560197.0
2022-07-14 12:00:00,15.75,15.76,15.64,15.65,287788.0,13.508,13.5165,13.4136,13.4222,287788.0
2022-07-14 12:30:00,15.65,15.69,15.61,15.66,183484.0,13.4222,13.4565,13.3879,13.4308,183484.0
2022-07-14 13:00:00,15.66,15.74,15.63,15.73,371510.0,13.4308,13.4994,13.4051,13.4908,371510.0
2022-07-14 13:30:00,15.73,15.78,15.67,15.76,483520.0,13.4908,13.5337,13.4394,13.5165,483520.0
2022-07-14 14:00:00,15.76,15.78,15.71,15.77,583448.0,13.5165,13.5337,13.4737,13.5251,583448.0
2022-07-14 14:30:00,15.76,15.8,15.68,15.74,517168.0,13.5165,13.5509,13.4479,13.4994,517168.0
2022-07-14 15:00:00,15.74,15.76,15.71,15.72,981908.0,13.4994,13.5165,13.4737,13.4822,981908.0
2022-07-14 15:30:00,15.72,15.73,15.64,15.7,1276026.0,13.4822,13.4908,13.4136,13.4651,1276026.0
2022-07-15 09:30:00,15.99,16.11,15.67,15.76,632414.0,13.7138,13.8167,13.4394,13.5165,632414.0
2022-07-15 10:00:00,15.76,16.0,15.76,15.98,731955.0,13.5165,13.7224,13.5165,13.7052,731955.0
2022-07-15 10:30:00,15.98,16.01,15.83,15.84,756616.0,13.7052,13.731,13.5766,13.5852,756616.0
2022-07-15 11:00:00,15.83,16.0,15.79,16.0,665994.0,13.5766,13.7224,13.5423,13.7224,665994.0
2022-07-15 11:30:00,16.0,16.01,15.89,15.9,370247.0,13.7224,13.731,13.628,13.6366,370247.0
2022-07-15 12:00:00,15.9,15.98,15.88,15.94,262131.0,13.6366,13.7052,13.6195,13.6709,262131.0
2022-07-15 12:30:00,15.94,15.95,15.88,15.89,361107.0,13.6709,13.6795,13.6195,13.628,361107.0
2022-07-15 13:00:00,15.88,15.92,15.88,15.9,124706.0,13.6195,13.6538,13.6195,13.6366,124706.0
2022-07-15 13:30:00,15.9,15.9,15.78,15.8,194283.0,13.6366,13.6366,13.5337,13.5509,194283.0
2022-07-15 14:00:00,15.81,15.86,15.77,15.84,325670.0,13.5594,13.6023,13.5251,13.5852,325670.0
2022-07-15 14:30:00,15.84,15.89,15.8,15.88,149278.0,13.5852,13.628,13.5509,13.6195,149278.0
2022-07-15 15:00:00,15.88,15.93,15.85,15.91,294235.0,13.6195,13.6623,13.5937,13.6452,294235.0
2022-07-15 15:30:00,15.91,15.97,15.83,15.96,1413837.0,13.6452,13.6967,13.5766,13.6881,1413837.0
2022-07-18 09:30:00,16.2,16.44,16.2,16.35,445688.0,13.8939,14.0998,13.8939,14.0226,445688.0
2022-07-18 10:00:00,16.36,16.37,16.25,16.33,267531.0,14.0311,14.0397,13.9368,14.0054,267531.0
2022-07-18 10:30:00,16.34,16.48,16.33,16.46,185419.0,14.014,14.1341,14.0054,14.1169,185419.0
2022-07-18 11:00:00,16.46,16.48,16.42,16.48,130787.0,14.1169,14.1341,14.0826,14.1341,130787.0
2022-07-18 11:30:00,16.48,16.57,16.45,16.56,224214.0,14.1341,14.2112,14.1083,14.2027,224214.0
2022-07-18 12:00:00,16.57,16.61,16.55,16.6,284393.0,14.2112,14.2456,14.1941,14.237,284393.0
2022-07-18 12:30:00,16.6,16.69,16.55,16.55,774901.0,14.237,14.3142,14.1941,14.1941,774901.0
2022-07-18 13:00:00,16.55,16.62,16.55,16.6,306138.0,14.1941,14.2541,14.1941,14.237,306138.0
2022-07-18 13:30:00,16.6,16.62,16.47,16.48,855830.0,14.237,14.2541,14.1255,14.1341,855830.0
2022-07-18 14:00:00,16.48,16.51,16.4,16.41,235197.0,14.1341,14.1598,14.0654,14.074,235197.0
2022-07-18 14:30:00,16.41,16.43,16.3,16.31,114263.0,14.074,14.0912,13.9797,13.9883,114263.0
2022-07-18 15:00:00,16.31,16.41,16.29,16.36,310998.0,13.9883,14.074,13.9711,14.0311,310998.0
2022-07-18 15:30:00,16.35,16.36,16.24,16.34,985941.0,14.0226,14.0311,13.9282,14.014,985941.0
2022-07-19 09:30:00,16.73,17.1,16.59,16.91,649166.0,14.3485,14.6658,14.2284,14.5028,649166.0
2022-07-19 10:00:00,16.91,17.06,16.87,17.05,686476.0,14.5028,14.6315,14.4685,14.6229,686476.0
2022-07-19 10:30:00,17.05,17.11,16.96,16.98,740729.0,14.6229,14.6744,14.5457,14.5629,740729.0
2022-07-19 11:00:00,16.98,17.05,16.94,17.02,759898.0,14.5629,14.6229,14.5286,14.5972,759898.0
2022-07-19 11:30:00,17.03,17.11,16.99,17.07,934319.0,14.6058,14.6744,14.5715,14.6401,934319.0
2022-07-19 12:00:00,17.07,17.1,17.04,17.1,259852.0,14.6401,14.6658,14.6143,14.6658,259852.0
2022-07-19 12:30:00,17.1,17.16,17.07,17.14,312871.0,14.6658,14.7173,14.6401,14.7001,312871.0
2022-07-19 13:00:00,17.14,17.15,16.98,17.05,1193239.0,14.7001,14.7087,14.5629,14.6229,1193239.0
2022-07-19 13:30:00,17.05,17.14,17.0,17.12,735396.0,14.6229,14.7001,14.58,14.683,735396.0
2022-07-19 14:00:00,17.12,17.17,17.1,17.12,358395.0,14.683,14.7258,14.6658,14.683,358395.0
2022-07-19 14:30:00,17.12,17.15,17.06,17.1,633666.0,14.683,14.7087,14.6315,14.6658,633666.0
2022-07-19 15:00:00,17.1,17.13,17.08,17.1,269527.0,14.6658,14.6915,14.6486,14.6658,269527.0
2022-07-19 15:30:00,17.09,17.16,17.05,17.11,1208909.0,14.6572,14.7173,14.6229,14.6744,1208909.0
2022-07-20 09:30:00,16.97,17.11,16.9,17.04,487646.0,14.5543,14.6744,14.4943,14.6143,487646.0
2022-07-20 10:00:00,17.04,17.23,17.01,17.2,365237.0,14.6143,14.7773,14.5886,14.7516,365237.0
2022-07-20 10:30:00,17.2,17.34,17.14,17.32,438942.0,14.7516,14.8716,14.7001,14.8545,438942.0
2022-07-20 11:00:00,17.32,17.32,17.17,17.2,518909.0,14.8545,14.8545,14.7258,14.7516,518909.0
2022-07-20 11:30:00,17.2,17.28,17.15,17.28,220079.0,14.7516,14.8202,14.7087,14.8202,220079.0
2022-07-20 12:00:00,17.28,17.29,17.18,17.18,228067.0,14.8202,14.8288,14.7344,14.7344,228067.0
2022-07-20 12:30:00,17.18,17.27,17.06,17.16,300136.0,14.7344,14.8116,14.6315,14.7173,300136.0
2022-07-20 13:00:00,17.16,17.17,17.06,17.13,244515.0,14.7173,14.7258,14.6315,14.6915,244515.0
2022-07-20 13:30:00,17.14,17.17,17.1,17.11,198019.0,14.7001,14.7258,14.6658,14.6744,198019.0
2022-07-20 14:00:00,17.11,17.21,17.11,17.19,130709.0,14.6744,14.7601,14.6744,14.743,130709.0
2022-07-20 14:30:00,17.18,17.24,17.17,17.24,173257.0,14.7344,14.7859,14.7258,14.7859,173257.0
2022-07-20 15:00:00,17.24,17.31,17.24,17.28,334236.0,14.7859,14.8459,14.7859,14.8202,334236.0
2022-07-20 15:30:00,17.28,17.36,17.23,17.34,1177221.0,14.8202,14.8888,14.7773,14.8716,1177221.0
2022-07-21 09:30:00,17.15,17.23,16.88,17.05,1148164.0,14.7087,14.7773,14.4771,14.6229,1148164.0
2022-07-21 10:00:00,17.05,17.12,16.86,16.94,1214424.0,14.6229,14.683,14.46,14.5286,1214424.0
2022-07-21 10:30:00,16.94,17.09,16.93,17.08,762204.0,14.5286,14.6572,14.52,14.6486,762204.0
2022-07-21 11:00:00,17.07,17.11,17.01,17.05,484895.0,14.6401,14.6744,14.5886,14.6229,484895.0
2022-07-21 11:30:00,17.05,17.12,17.04,17.05,237653.0,14.6229,14.683,14.6143,14.6229,237653.0
2022-07-21 12:00:00,17.05,17.14,17.05,17.14,158400.0,14.6229,14.7001,14.6229,14.7001,158400.0
2022-07-21 12:30:00,17.13,17.18,17.12,17.18,111679.0,14.6915,14.7344,14.683,14.7344,111679.0
2022-07-21 13:00:00,17.17,17.18,17.13,17.15,156814.0,14.7258,14.7344,14.6915,14.7087,156814.0
2022-07-21 13:30:00,17.14,17.15,17.05,17.07,365557.0,14.7001,14.7087,14.6229,14.6401,365557.0
2022-07-21 14:00:00,17.07,17.12,17.06,17.11,122663.0,14.6401,14.683,14.6315,14.6744,122663.0
2022-07-21 14:30:00,17.11,17.16,17.0,17.01,297371.0,14.6744,14.7173,14.58,14.5886,297371.0
2022-07-21 15:00:00,17.01,17.12,17.0,17.12,185354.0,14.5886,14.683,14.58,14.683,185354.0
2022-07-21 15:30:00,17.12,17.23,17.11,17.23,761442.0,14.683,14.7773,14.6744,14.7773,761442.0
2022-07-22 09:30:00,17.41,17.5,17.14,17.14,454281.0,14.9317,15.0089,14.7001,14.7001,454281.0
2022-07-22 10:00:00,17.14,17.32,17.12,17.26,325961.0,14.7001,14.8545,14.683,14.803,325961.0
2022-07-22 10:30:00,17.26,17.29,17.2,17.29,332859.0,14.803,14.8288,14.7516,14.8288,332859.0
2022-07-22 11:00:00,17.29,17.31,17.2,17.21,217770.0,14.8288,14.8459,14.7516,14.7601,217770.0
2022-07-22 11:30:00,17.21,17.22,17.09,17.14,228935.0,14.7601,14.7687,14.6572,14.7001,228935.0
2022-07-22 12:00:00,17.15,17.16,17.03,17.05,191533.0,14.7087,14.7173,14.6058,14.6229,191533.0
2022-07-22 12:30:00,17.05,17.09,16.98,16.98,135543.0,14.6229,14.6572,14.5629,14.5629,135543.0
2022-07-22 13:00:00,16.98,16.99,16.84,16.87,321111.0,14.5629,14.5715,14.4428,14.4685,321111.0
2022-07-22 13:30:00,16.86,16.87,16.8,16.82,136907.0,14.46,14.4685,14.4085,14.4257,136907.0
2022-07-22 14:00:00,16.83,16.84,16.79,16.82,160664.0,14.4342,14.4428,14.3999,14.4257,160664.0
2022-07-22 14:30:00,16.82,16.88,16.8,16.87,216714.0,14.4257,14.4771,14.4085,14.4685,216714.0
2022-07-22 15:00:00,16.87,16.91,16.85,16.88,267635.0,14.4685,14.5028,14.4514,14.4771,267635.0
2022-07-22 15:30:00,16.88,16.94,16.83,16.93,911171.0,14.4771,14.5286,14.4342,14.52,911171.0
2022-07-25 09:30:00,17.03,17.29,16.94,17.21,496155.0,14.6058,14.8288,14.5286,14.7601,496155.0
2022-07-25 10:00:00,17.21,17.22,17.04,17.14,226597.0,14.7601,14.7687,14.6143,14.7001,226597.0
2022-07-25 10:30:00,17.14,17.21,17.08,17.16,131463.0,14.7001,14.7601,14.6486,14.7173,131463.0
2022-07-25 11:00:00,17.16,17.27,17.15,17.26,227950.0,14.7173,14.8116,14.7087,14.803,227950.0
2022-07-25 11:30:00,17.26,17.32,17.22,17.3,282226.0,14.803,14.8545,14.7687,14.8373,282226.0
2022-07-25 12:00:00,17.3,17.31,17.23,17.27,139030.0,14.8373,14.8459,14.7773,14.8116,139030.0
2022-07-25 12:30:00,17.26,17.3,17.22,17.22,158266.0,14.803,14.8373,14.7687,14.7687,158266.0
2022-07-25 13:00:00,17.23,17.25,17.19,17.21,79482.0,14.7773,14.7944,14.743,14.7601,79482.0
2022-07-25 13:30:00,17.2,17.23,17.14,17.16,104695.0,14.7516,14.7773,14.7001,14.7173,104695.0
2022-07-25 14:00:00,17.15,17.19,17.13,17.18,93027.0,14.7087,14.743,14.6915,14.7344,93027.0
2022-07-25 14:30:00,17.18,17.23,17.16,17.18,169559.0,14.7344,14.7773,14.7173,14.7344,169559.0
2022-07-25 15:00:00,17.17,17.21,17.15,17.18,292124.0,14.7258,14.7601,14.7087,14.7344,292124.0
2022-07-25 15:30:00,17.18,17.31,17.16,17.29,792632.0,14.7344,14.8459,14.7173,14.8288,792632.0
2022-07-26 09:30:00,17.3,17.33,17.05,17.18,242300.0,14.8373,14.8631,14.6229,14.7344,242300.0
2022-07-26 10:00:00,17.18,17.23,17.15,17.23,609909.0,14.7344,14.7773,14.7087,14.7773,609909.0
2022-07-26 10:30:00,17.22,17.3,17.17,17.23,214743.0,14.7687,14.8373,14.7258,14.7773,214743.0
2022-07-26 11:00:00,17.23,17.25,17.13,17.14,172578.0,14.7773,14.7944,14.6915,14.7001,172578.0
2022-07-26 11:30:00,17.13,17.13,17.07,17.09,140000.0,14.6915,14.6915,14.6401,14.6572,140000.0
2022-07-26 12:00:00,17.09,17.12,17.07,17.1,257786.0,14.6572,14.683,14.6401,14.6658,257786.0
2022-07-26 12:30:00,17.1,17.14,17.07,17.11,208999.0,14.6658,14.7001,14.6401,14.6744,208999.0
2022-07-26 13:00:00,17.11,17.11,17.05,17.08,204867.0,14.6744,14.6744,14.6229,14.6486,204867.0
2022-07-26 13:30:00,17.07,17.08,17.0,17.0,135869.0,14.6401,14.6486,14.58,14.58,135869.0
2022-07-26 14:00:00,17.01,17.04,16.97,16.98,113555.0,14.5886,14.6143,14.5543,14.5629,113555.0
2022-07-26 14:30:00,16.97,17.01,16.94,17.01,118044.0,14.5543,14.5886,14.5286,14.5886,118044.0
2022-07-26 15:00:00,17.01,17.02,16.93,16.98,193157.0,14.5886,14.5972,14.52,14.5629,193157.0
2022-07-26 15:30:00,16.98,17.03,16.94,16.94,845026.0,14.5629,14.6058,14.5286,14.5286,845026.0
2022-07-27 09:30:00,17.18,17.6,17.17,17.38,1070271.0,14.7344,15.0946,14.7258,14.9059,1070271.0
2022-07-27 10:00:00,17.37,17.38,17.19,17.24,574831.0,14.8974,14.9059,14.743,14.7859,574831.0
2022-07-27 10:30:00,17.24,17.33,17.24,17.31,196480.0,14.7859,14.8631,14.7859,14.8459,196480.0
2022-07-27 11:00:00,17.32,17.36,17.26,17.3,140171.0,14.8545,14.8888,14.803,14.8373,140171.0
2022-07-27 11:30:00,17.3,17.33,17.28,17.3,121565.0,14.8373,14.8631,14.8202,14.8373,121565.0
2022-07-27 12:00:00,17.3,17.32,17.26,17.3,114743.0,14.8373,14.8545,14.803,14.8373,114743.0
2022-07-27 12:30:00,17.3,17.31,17.24,17.26,160352.0,14.8373,14.8459,14.7859,14.803,160352.0
2022-07-27 13:00:00,17.26,17.32,17.25,17.3,277086.0,14.803,14.8545,14.7944,14.8373,277086.0
2022-07-27 13:30:00,17.31,17.38,17.31,17.37,261389.0,14.8459,14.9059,14.8459,14.8974,261389.0
2022-07-27 14:00:00,17.36,17.39,17.24,17.28,304118.0,14.8888,14.9145,14.7859,14.8202,304118.0
2022-07-27 14:30:00,17.29,17.51,17.23,17.47,348613.0,14.8288,15.0174,14.7773,14.9831,348613.0
2022-07-27 15:00:00,17.47,17.59,17.46,17.59,294295.0,14.9831,15.086,14.9746,15.086,294295.0
2022-07-27 15:30:00,17.59,17.62,17.55,17.59,1167981.0,15.086,15.1118,15.0517,15.086,1167981.0
2022-07-28 09:30:00,17.55,17.74,17.15,17.58,298469.0,15.0517,15.2147,14.7087,15.0775,298469.0
2022-07-28 10:00:00,17.57,17.62,17.36,17.39,155902.0,15.0689,15.1118,14.8888,14.9145,155902.0
2022-07-28 10:30:00,17.38,17.51,17.36,17.51,207718.0,14.9059,15.0174,14.8888,15.0174,207718.0
2022-07-28 11:00:00,17.51,17.59,17.43,17.59,179500.0,15.0174,15.086,14.9488,15.086,179500.0
2022-07-28 11:30:00,17.59,17.71,17.58,17.68,190720.0,15.086,15.189,15.0775,15.1632,190720.0
2022-07-28 12:00:00,17.68,17.74,17.66,17.73,197053.0,15.1632,15.2147,15.1461,15.2061,197053.0
2022-07-28 12:30:00,17.73,17.75,17.66,17.73,197654.0,15.2061,15.2233,15.1461,15.2061,197654.0
2022-07-28 13:00:00,17.73,17.74,17.67,17.73,181297.0,15.2061,15.2147,15.1547,15.2061,181297.0
2022-07-28 13:30:00,17.72,17.8,17.7,17.77,184883.0,15.1975,15.2662,15.1804,15.2404,184883.0
2022-07-28 14:00:00,17.77,17.77,17.7,17.75,275086.0,15.2404,15.2404,15.1804,15.2233,275086.0
2022-07-28 14:30:00,17.76,17.83,17.74,17.82,285785.0,15.2318,15.2919,15.2147,15.2833,285785.0
2022-07-28 15:00:00,17.83,17.94,17.82,17.91,443321.0,15.2919,15.3862,15.2833,15.3605,443321.0
2022-07-28 15:30:00,17.91,17.98,17.9,17.92,1364939.0,15.3605,15.4205,15.3519,15.3691,1364939.0
2022-07-29 09:30:00,17.86,17.99,17.68,17.81,527145.0,15.3176,15.4291,15.1632,15.2747,527145.0
2022-07-29 10:00:00,17.81,17.89,17.76,17.87,234322.0,15.2747,15.3433,15.2318,15.3262,234322.0
2022-07-29 10:30:00,17.87,17.91,17.8,17.86,164737.0,15.3262,15.3605,15.2662,15.3176,164737.0
2022-07-29 11:00:00,17.86,17.88,17.72,17.76,247143.0,15.3176,15.3348,15.1975,15.2318,247143.0
2022-07-29 11:30:00,17.75,17.86,17.75,17.77,241322.0,15.2233,15.3176,15.2233,15.2404,241322.0
2022-07-29 12:00:00,17.77,17.79,17.74,17.75,260458.0,15.2404,15.2576,15.2147,15.2233,260458.0
2022-07-29 12:30:00,17.75,17.86,17.74,17.86,388768.0,15.2233,15.3176,15.2147,15.3176,388768.0
2022-07-29 13:00:00,17.85,17.91,17.83,17.87,407917.0,15.309,15.3605,15.2919,15.3262,407917.0
2022-07-29 13:30:00,17.87,17.98,17.85,17.97,193991.0,15.3262,15.4205,15.309,15.412,193991.0
2022-07-29 14:00:00,17.98,18.05,17.94,17.95,480371.0,15.4205,15.4806,15.3862,15.3948,480371.0
2022-07-29 14:30:00,17.95,17.97,17.9,17.94,364187.0,15.3948,15.412,15.3519,15.3862,364187.0
2022-07-29 15:00:00,17.94,17.97,17.91,17.96,620866.0,15.3862,15.412,15.3605,15.4034,620866.0
2022-07-29 15:30:00,17.96,17.98,17.79,17.81,1877726.0,15.4034,15.4205,15.2576,15.2747,1877726.0
2022-08-01 09:30:00,17.72,17.78,17.46,17.63,430126.0,15.1975,15.249,14.9746,15.1204,430126.0
2022-08-01 10:00:00,17.61,17.84,17.58,17.65,332300.0,15.1032,15.3005,15.0775,15.1375,332300.0
2022-08-01 10:30:00,17.65,17.82,17.59,17.8,270493.0,15.1375,15.2833,15.086,15.2662,270493.0
2022-08-01 11:00:00,17.8,17.82,17.72,17.78,224595.0,15.2662,15.2833,15.1975,15.249,224595.0
2022-08-01 11:30:00,17.79,17.83,17.72,17.78,253247.0,15.2576,15.2919,15.1975,15.249,253247.0
2022-08-01 12:00:00,17.78,17.83,17.76,17.8,164077.0,15.249,15.2919,15.2318,15.2662,164077.0
2022-08-01 12:30:00,17.8,17.9,17.78,17.86,265626.0,15.2662,15.3519,15.249,15.3176,265626.0
2022-08-01 13:00:00,17.87,17.87,17.72,17.73,257674.0,15.3262,15.3262,15.1975,15.2061,257674.0
2022-08-01 13:30:00,17.73,17.75,17.65,17.72,158977.0,15.2061,15.2233,15.1375,15.1975,158977.0
2022-08-01 14:00:00,17.72,17.79,17.68,17.78,252651.0,15.1975,15.2576,15.1632,15.249,252651.0
2022-08-01 14:30:00,17.78,17.83,17.73,17.8,216285.0,15.249,15.2919,15.2061,15.2662,216285.0
2022-08-01 15:00:00,17.8,17.83,17.77,17.78,173679.0,15.2662,15.2919,15.2404,15.249,173679.0
2022-08-01 15:30:00,17.78,17.89,17.76,17.83,619288.0,15.249,15.3433,15.2318,15.2919,619288.0
2022-08-02 09:30:00,17.75,17.83,17.43,17.47,637403.0,15.2233,15.2919,14.9488,14.9831,637403.0
2022-08-02 10:00:00,17.47,17.56,17.43,17.55,417354.0,14.9831,15.0603,14.9488,15.0517,417354.0
2022-08-02 10:30:00,17.55,17.59,17.49,17.53,447278.0,15.0517,15.086,15.0003,15.0346,447278.0
2022-08-02 11:00:00,17.53,17.64,17.5,17.6,766639.0,15.0346,15.1289,15.0089,15.0946,766639.0
2022-08-02 11:30:00,17.61,17.61,17.54,17.57,653239.0,15.1032,15.1032,15.0432,15.0689,653239.0
2022-08-02 12:00:00,17.57,17.67,17.56,17.61,1443395.0,15.0689,15.1547,15.0603,15.1032,1443395.0
2022-08-02 12:30:00,17.61,17.62,17.51,17.51,696955.0,15.1032,15.1118,15.0174,15.0174,696955.0
2022-08-02 13:00:00,17.51,17.56,17.43,17.45,526975.0,15.0174,15.0603,14.9488,14.966,526975.0
2022-08-02 13:30:00,17.45,17.53,17.4,17.51,487609.0,14.966,15.0346,14.9231,15.0174,487609.0
2022-08-02 14:00:00,17.5,17.53,17.46,17.5,326818.0,15.0089,15.0346,14.9746,15.0089,326818.0
2022-08-02 14:30:00,17.5,17.55,17.42,17.43,1614611.0,15.0089,15.0517,14.9402,14.9488,1614611.0
2022-08-02 15:00:00,17.43,17.5,17.37,17.41,633186.0,14.9488,15.0089,14.8974,14.9317,633186.0
2022-08-02 15:30:00,17.41,17.44,17.29,17.3,2192795.0,14.9317,14.9574,14.8288,14.8373,2192795.0
2022-08-03 09:30:00,17.45,17.7,17.41,17.66,421862.0,14.966,15.1804,14.9317,15.1461,421862.0
2022-08-03 10:00:00,17.66,17.76,17.59,17.73,424443.0,15.1461,15.2318,15.086,15.2061,424443.0
2022-08-03 10:30:00,17.74,17.76,17.5,17.52,576994.0,15.2147,15.2318,15.0089,15.026,576994.0
2022-08-03 11:00:00,17.52,17.56,17.48,17.54,512375.0,15.026,15.0603,14.9917,15.0432,512375.0
2022-08-03 11:30:00,17.54,17.62,17.49,17.59,456856.0,15.0432,15.1118,15.0003,15.086,456856.0
2022-08-03 12:00:00,17.59,17.59,17.49,17.55,319318.0,15.086,15.086,15.0003,15.0517,319318.0
2022-08-03 12:30:00,17.55,17.73,17.54,17.71,454390.0,15.0517,15.2061,15.0432,15.189,454390.0
2022-08-03 13:00:00,17.71,17.72,17.6,17.61,372339.0,15.189,15.1975,15.0946,15.1032,372339.0
2022-08-03 13:30:00,17.62,17.78,17.61,17.75,412635.0,15.1118,15.249,15.1032,15.2233,412635.0
2022-08-03 14:00:00,17.75,17.75,17.63,17.63,408537.0,15.2233,15.2233,15.1204,15.1204,408537.0
2022-08-03 14:30:00,17.63,17.65,17.49,17.5,571250.0,15.1204,15.1375,15.0003,15.0089,571250.0
2022-08-03 15:00:00,17.49,17.54,17.48,17.54,629035.0,15.0003,15.0432,14.9917,15.0432,629035.0
2022-08-03 15:30:00,17.54,17.54,17.33,17.35,2142468.0,15.0432,15.0432,14.8631,14.8802,2142468.0
2022-08-04 09:30:00,18.9,19.53,17.56,17.73,1655134.0,16.2096,16.7499,15.0603,15.2061,1655134.0
2022-08-04 10:00:00,17.73,17.83,17.59,17.78,1105824.0,15.2061,15.2919,15.086,15.249,1105824.0
2022-08-04 10:30:00,17.78,17.81,17.49,17.6,640265.0,15.249,15.2747,15.0003,15.0946,640265.0
2022-08-04 11:00:00,17.6,17.79,17.56,17.61,356752.0,15.0946,15.2576,15.0603,15.1032,356752.0
2022-08-04 11:30:00,17.62,17.64,17.43,17.5,560807.0,15.1118,15.1289,14.9488,15.0089,560807.0
2022-08-04 12:00:00,17.5,17.6,17.45,17.48,253832.0,15.0089,15.0946,14.966,14.9917,253832.0
2022-08-04 12:30:00,17.47,17.58,17.4,17.51,696489.0,14.9831,15.0775,14.9231,15.0174,696489.0
2022-08-04 13:00:00,17.5,17.57,17.47,17.57,362610.0,15.0089,15.0689,14.9831,15.0689,362610.0
2022-08-04 13:30:00,17.57,17.64,17.49,17.5,532443.0,15.0689,15.1289,15.0003,15.0089,532443.0
2022-08-04 14:00:00,17.5,17.54,17.48,17.53,336284.0,15.0089,15.0432,14.9917,15.0346,336284.0
2022-08-04 14:30:00,17.53,17.56,17.44,17.5,464935.0,15.0346,15.0603,14.9574,15.0089,464935.0
2022-08-04 15:00:00,17.5,17.55,17.49,17.53,516170.0,15.0089,15.0517,15.0003,15.0346,516170.0
2022-08-04 15:30:00,17.53,17.74,17.51,17.69,1678496.0,15.0346,15.2147,15.0174,15.1718,1678496.0
2022-08-05 09:30:00,18.05,18.17,17.69,17.96,531541.0,15.4806,15.5835,15.1718,15.4034,531541.0
2022-08-05 10:00:00,17.96,18.07,17.91,17.91,455861.0,15.4034,15.4977,15.3605,15.3605,455861.0
2022-08-05 10:30:00,17.91,17.97,17.76,17.96,1184567.0,15.3605,15.412,15.2318,15.4034,1184567.0
2022-08-05 11:00:00,17.96,18.04,17.76,17.77,583416.0,15.4034,15.472,15.2318,15.2404,583416.0
2022-08-05 11:30:00,17.76,17.83,17.69,17.71,289756.0,15.2318,15.2919,15.1718,15.189,289756.0
2022-08-05 12:00:00,17.71,17.83,17.71,17.82,420107.0,15.189,15.2919,15.189,15.2833,420107.0
2022-08-05 12:30:00,17.82,17.86,17.8,17.84,206160.0,15.2833,15.3176,15.2662,15.3005,206160.0
2022-08-05 13:00:00,17.84,17.95,17.83,17.91,396285.0,15.3005,15.3948,15.2919,15.3605,396285.0
2022-08-05 13:30:00,17.91,17.93,17.84,17.86,270466.0,15.3605,15.3776,15.3005,15.3176,270466.0
2022-08-05 14:00:00,17.87,17.9,17.79,17.8,251780.0,15.3262,15.3519,15.2576,15.2662,251780.0
2022-08-05 14:30:00,17.79,17.85,17.74,17.83,316894.0,15.2576,15.309,15.2147,15.2919,316894.0
2022-08-05 15:00:00,17.84,17.97,17.82,17.95,458922.0,15.3005,15.412,15.2833,15.3948,458922.0
2022-08-05 15:30:00,17.95,18.01,17.93,17.97,1613992.0,15.3948,15.4463,15.3776,15.412,1613992.0
2022-08-08 09:30:00,18.07,18.41,17.99,18.16,439567.0,15.4977,15.7893,15.4291,15.5749,439567.0
2022-08-08 10:00:00,18.16,18.2,18.12,18.14,270437.0,15.5749,15.6092,15.5406,15.5578,270437.0
2022-08-08 10:30:00,18.14,18.22,18.13,18.19,271167.0,15.5578,15.6264,15.5492,15.6006,271167.0
2022-08-08 11:00:00,18.19,18.21,18.08,18.11,304756.0,15.6006,15.6178,15.5063,15.532,304756.0
2022-08-08 11:30:00,18.11,18.16,18.03,18.07,469079.0,15.532,15.5749,15.4634,15.4977,469079.0
2022-08-08 12:00:00,18.07,18.13,17.95,18.0,181954.0,15.4977,15.5492,15.3948,15.4377,181954.0
2022-08-08 12:30:00,18.0,18.01,17.93,18.0,155212.0,15.4377,15.4463,15.3776,15.4377,155212.0
2022-08-08 13:00:00,18.0,18.01,17.93,17.94,146610.0,15.4377,15.4463,15.3776,15.3862,146610.0
2022-08-08 13:30:00,17.93,18.03,17.92,18.03,121426.0,15.3776,15.4634,15.3691,15.4634,121426.0
2022-08-08 14:00:00,18.03,18.07,17.94,18.07,181844.0,15.4634,15.4977,15.3862,15.4977,181844.0
2022-08-08 14:30:00,18.07,18.09,18.0,18.05,180293.0,15.4977,15.5149,15.4377,15.4806,180293.0
2022-08-08 15:00:00,18.04,18.13,18.04,18.11,280206.0,15.472,15.5492,15.472,15.532,280206.0
2022-08-08 15:30:00,18.11,18.16,18.05,18.12,847395.0,15.532,15.5749,15.4806,15.5406,847395.0
2022-08-09 09:30:00,18.13,18.2,17.95,18.09,541850.0,15.5492,15.6092,15.3948,15.5149,541850.0
2022-08-09 10:00:00,18.08,18.13,18.02,18.12,457713.0,15.5063,15.5492,15.4548,15.5406,457713.0
2022-08-09 10:30:00,18.11,18.15,18.02,18.05,382036.0,15.532,15.5663,15.4548,15.4806,382036.0
2022-08-09 11:00:00,18.05,18.09,18.0,18.05,385561.0,15.4806,15.5149,15.4377,15.4806,385561.0
2022-08-09 11:30:00,18.05,18.09,18.03,18.04,247764.0,15.4806,15.5149,15.4634,15.472,247764.0
2022-08-09 12:00:00,18.04,18.12,18.03,18.09,259173.0,15.472,15.5406,15.4634,15.5149,259173.0
2022-08-09 12:30:00,18.1,18.11,18.06,18.11,194238.0,15.5234,15.532,15.4891,15.532,194238.0
2022-08-09 13:00:00,18.11,18.12,18.05,18.07,218763.0,15.532,15.5406,15.4806,15.4977,218763.0
2022-08-09 13:30:00,18.07,18.1,18.05,18.1,216264.0,15.4977,15.5234,15.4806,15.5234,216264.0
2022-08-09 14:00:00,18.1,18.1,18.03,18.05,213631.0,15.5234,15.5234,15.4634,15.4806,213631.0
2022-08-09 14:30:00,18.05,18.1,18.04,18.1,251281.0,15.4806,15.5234,15.472,15.5234,251281.0
2022-08-09 15:00:00,18.1,18.12,18.06,18.1,294696.0,15.5234,15.5406,15.4891,15.5234,294696.0
2022-08-09 15:30:00,18.1,18.22,18.09,18.21,1100075.0,15.5234,15.6264,15.5149,15.6178,1100075.0
2022-08-10 09:30:00,18.57,18.84,18.54,18.6,708052.0,15.9265,16.1581,15.9008,15.9523,708052.0
2022-08-10 10:00:00,18.6,18.68,18.5,18.57,285372.0,15.9523,16.0209,15.8665,15.9265,285372.0
2022-08-10 10:30:00,18.57,18.68,18.55,18.67,414868.0,15.9265,16.0209,15.9094,16.0123,414868.0
2022-08-10 11:00:00,18.67,18.77,18.62,18.76,280006.0,16.0123,16.0981,15.9694,16.0895,280006.0
2022-08-10 11:30:00,18.77,18.77,18.66,18.73,217265.0,16.0981,16.0981,16.0037,16.0638,217265.0
2022-08-10 12:00:00,18.72,18.74,18.64,18.68,247461.0,16.0552,16.0723,15.9866,16.0209,247461.0
2022-08-10 12:30:00,18.67,18.68,18.59,18.64,149978.0,16.0123,16.0209,15.9437,15.9866,149978.0
2022-08-10 13:00:00,18.64,18.65,18.56,18.57,184283.0,15.9866,15.9952,15.918,15.9265,184283.0
2022-08-10 13:30:00,18.57,18.65,18.56,18.61,171798.0,15.9265,15.9952,15.918,15.9608,171798.0
2022-08-10 14:00:00,18.61,18.72,18.6,18.68,1280257.0,15.9608,16.0552,15.9523,16.0209,1280257.0
2022-08-10 14:30:00,18.68,18.69,18.63,18.68,408018.0,16.0209,16.0295,15.978,16.0209,408018.0
2022-08-10 15:00:00,18.68,18.76,18.64,18.75,347522.0,16.0209,16.0895,15.9866,16.0809,347522.0
2022-08-10 15:30:00,18.75,18.77,18.7,18.73,1095984.0,16.0809,16.0981,16.038,16.0638,1095984.0
2022-08-11 09:30:00,18.87,19.01,18.77,19.0,343088.0,16.1838,16.3039,16.0981,16.2953,343088.0
2022-08-11 10:00:00,19.0,19.16,18.99,19.14,353951.0,16.2953,16.4326,16.2868,16.4154,353951.0
2022-08-11 10:30:00,19.14,19.19,19.09,19.11,351418.0,16.4154,16.4583,16.3725,16.3897,351418.0
2022-08-11 11:00:00,19.12,19.17,19.06,19.16,488506.0,16.3982,16.4411,16.3468,16.4326,488506.0
2022-08-11 11:30:00,19.16,19.17,19.01,19.04,163990.0,16.4326,16.4411,16.3039,16.3296,163990.0
2022-08-11 12:00:00,19.04,19.09,18.99,19.07,233164.0,16.3296,16.3725,16.2868,16.3554,233164.0
2022-08-11 12:30:00,19.08,19.13,19.03,19.1,805606.0,16.3639,16.4068,16.3211,16.3811,805606.0
2022-08-11 13:00:00,19.1,19.19,19.09,19.19,331115.0,16.3811,16.4583,16.3725,16.4583,331115.0
2022-08-11 13:30:00,19.19,19.21,19.15,19.21,167356.0,16.4583,16.4754,16.424,16.4754,167356.0
2022-08-11 14:00:00,19.21,19.21,19.13,19.2,235997.0,16.4754,16.4754,16.4068,16.4669,235997.0
2022-08-11 14:30:00,19.2,19.2,19.12,19.19,238585.0,16.4669,16.4669,16.3982,16.4583,238585.0
2022-08-11 15:00:00,19.19,19.2,19.13,19.14,293534.0,16.4583,16.4669,16.4068,16.4154,293534.0
2022-08-11 15:30:00,19.14,19.2,19.1,19.17,922506.0,16.4154,16.4669,16.3811,16.4411,922506.0
2022-08-12 09:30:00,19.28,19.49,19.23,19.32,333274.0,16.5355,16.7156,16.4926,16.5698,333274.0
2022-08-12 10:00:00,19.3,19.37,19.23,19.32,191473.0,16.5526,16.6127,16.4926,16.5698,191473.0
2022-08-12 10:30:00,19.32,19.39,19.26,19.38,203384.0,16.5698,16.6298,16.5183,16.6212,203384.0
2022-08-12 11:00:00,19.37,19.45,19.36,19.44,173595.0,16.6127,16.6813,16.6041,16.6727,173595.0
2022-08-12 11:30:00,19.44,19.5,19.4,19.48,192200.0,16.6727,16.7242,16.6384,16.707,192200.0
2022-08-12 12:00:00,19.48,19.53,19.45,19.5,195895.0,16.707,16.7499,16.6813,16.7242,195895.0
2022-08-12 12:30:00,19.5,19.5,19.45,19.48,131125.0,16.7242,16.7242,16.6813,16.707,131125.0
2022-08-12 13:00:00,19.48,19.51,19.45,19.48,120924.0,16.707,16.7327,16.6813,16.707,120924.0
2022-08-12 13:30:00,19.49,19.49,19.43,19.47,244009.0,16.7156,16.7156,16.6641,16.6984,244009.0
2022-08-12 14:00:00,19.47,19.49,19.42,19.45,146027.0,16.6984,16.7156,16.6555,16.6813,146027.0
2022-08-12 14:30:00,19.45,19.47,19.39,19.39,129065.0,16.6813,16.6984,16.6298,16.6298,129065.0
2022-08-12 15:00:00,19.39,19.47,19.39,19.46,218655.0,16.6298,16.6984,16.6298,16.6899,218655.0
2022-08-12 15:30:00,19.46,19.53,19.43,19.53,820248.0,16.6899,16.7499,16.6641,16.7499,820248.0
2022-08-15 09:30:00,19.36,19.44,19.22,19.32,216278.0,16.6041,16.6727,16.484,16.5698,216278.0
2022-08-15 10:00:00,19.32,19.37,19.27,19.36,187605.0,16.5698,16.6127,16.5269,16.6041,187605.0
2022-08-15 10:30:00,19.37,19.4,19.26,19.32,375451.0,16.6127,16.6384,16.5183,16.5698,375451.0
2022-08-15 11:00:00,19.32,19.36,19.29,19.36,183991.0,16.5698,16.6041,16.5441,16.6041,183991.0
2022-08-15 11:30:00,19.36,19.41,19.33,19.34,178515.0,16.6041,16.647,16.5784,16.5869,178515.0
2022-08-15 12:00:00,19.33,19.39,19.31,19.35,167686.0,16.5784,16.6298,16.5612,16.5955,167686.0
2022-08-15 12:30:00,19.36,19.42,19.34,19.39,263347.0,16.6041,16.6555,16.5869,16.6298,263347.0
2022-08-15 13:00:00,19.39,19.4,19.28,19.3,246835.0,16.6298,16.6384,16.5355,16.5526,246835.0
2022-08-15 13:30:00,19.31,19.31,19.26,19.27,165197.0,16.5612,16.5612,16.5183,16.5269,165197.0
2022-08-15 14:00:00,19.26,19.28,19.22,19.26,142206.0,16.5183,16.5355,16.484,16.5183,142206.0
2022-08-15 14:30:00,19.26,19.28,19.19,19.19,268314.0,16.5183,16.5355,16.4583,16.4583,268314.0
2022-08-15 15:00:00,19.19,19.27,19.19,19.23,274810.0,16.4583,16.5269,16.4583,16.4926,274810.0
2022-08-15 15:30:00,19.23,19.25,19.18,19.19,976526.0,16.4926,16.5097,16.4497,16.4583,976526.0
2022-08-16 09:30:00,19.15,19.37,19.1,19.35,843714.0,16.424,16.6127,16.3811,16.5955,843714.0
2022-08-16 10:00:00,19.35,19.44,19.33,19.35,669919.0,16.5955,16.6727,16.5784,16.5955,669919.0
2022-08-16 10:30:00,19.35,19.41,19.28,19.37,448920.0,16.5955,16.647,16.5355,16.6127,448920.0
2022-08-16 11:00:00,19.37,19.42,19.34,19.34,341952.0,16.6127,16.6555,16.5869,16.5869,341952.0
2022-08-16 11:30:00,19.34,19.53,19.32,19.53,1054245.0,16.5869,16.7499,16.5698,16.7499,1054245.0
2022-08-16 12:00:00,19.52,19.59,19.47,19.54,459745.0,16.7413,16.8013,16.6984,16.7585,459745.0
2022-08-16 12:30:00,19.53,19.57,19.45,19.46,425719.0,16.7499,16.7842,16.6813,16.6899,425719.0
2022-08-16 13:00:00,19.47,19.5,19.42,19.48,204103.0,16.6984,16.7242,16.6555,16.707,204103.0
2022-08-16 13:30:00,19.48,19.58,19.48,19.53,476297.0,16.707,16.7928,16.707,16.7499,476297.0
2022-08-16 14:00:00,19.52,19.52,19.43,19.46,1848069.0,16.7413,16.7413,16.6641,16.6899,1848069.0
2022-08-16 14:30:00,19.46,19.52,19.36,19.52,687280.0,16.6899,16.7413,16.6041,16.7413,687280.0
2022-08-16 15:00:00,19.52,19.6,19.5,19.55,510019.0,16.7413,16.8099,16.7242,16.767,510019.0
2022-08-16 15:30:00,19.55,19.58,19.49,19.52,1263469.0,16.767,16.7928,16.7156,16.7413,1263469.0
2022-08-17 09:30:00,19.3,19.4,19.21,19.35,874492.0,16.5526,16.6384,16.4754,16.5955,874492.0
2022-08-17 10:00:00,19.35,19.37,19.25,19.28,239098.0,16.5955,16.6127,16.5097,16.5355,239098.0
2022-08-17 10:30:00,19.27,19.3,19.15,19.2,380520.0,16.5269,16.5526,16.424,16.4669,380520.0
2022-08-17 11:00:00,19.21,19.27,19.15,19.2,292078.0,16.4754,16.5269,16.424,16.4669,292078.0
2022-08-17 11:30:00,19.2,19.23,19.15,19.2,284476.0,16.4669,16.4926,16.424,16.4669,284476.0
2022-08-17 12:00:00,19.19,19.35,19.19,19.33,241794.0,16.4583,16.5955,16.4583,16.5784,241794.0
2022-08-17 12:30:00,19.34,19.37,19.3,19.32,173509.0,16.5869,16.6127,16.5526,16.5698,173509.0
2022-08-17 13:00:00,19.32,19.38,19.29,19.38,241514.0,16.5698,16.6212,16.5441,16.6212,241514.0
2022-08-17 13:30:00,19.38,19.38,19.33,19.35,141597.0,16.6212,16.6212,16.5784,16.5955,141597.0
2022-08-17 14:00:00,19.34,19.47,19.34,19.41,304234.0,16.5869,16.6984,16.5869,16.647,304234.0
2022-08-17 14:30:00,19.41,19.46,19.32,19.32,179761.0,16.647,16.6899,16.5698,16.5698,179761.0
2022-08-17 15:00:00,19.32,19.37,19.27,19.28,255340.0,16.5698,16.6127,16.5269,16.5355,255340.0
2022-08-17 15:30:00,19.28,19.37,19.24,19.35,1602921.0,16.5355,16.6127,16.5012,16.5955,1602921.0
2022-08-18 09:30:00,19.38,19.53,19.37,19.52,255988.0,16.6212,16.7499,16.6127,16.7413,255988.0
2022-08-18 10:00:00,19.52,19.55,19.47,19.53,167286.0,16.7413,16.767,16.6984,16.7499,167286.0
2022-08-18 10:30:00,19.53,19.72,19.5,19.7,516878.0,16.7499,16.9128,16.7242,16.8957,516878.0
2022-08-18 11:00:00,19.7,19.76,19.65,19.71,987511.0,16.8957,16.9471,16.8528,16.9043,987511.0
2022-08-18 11:30:00,19.71,19.75,19.68,19.73,411755.0,16.9043,16.9386,16.8785,16.9214,411755.0
2022-08-18 12:00:00,19.73,19.75,19.65,19.69,426688.0,16.9214,16.9386,16.8528,16.8871,426688.0
2022-08-18 12:30:00,19.69,19.72,19.64,19.7,422538.0,16.8871,16.9128,16.8442,16.8957,422538.0
2022-08-18 13:00:00,19.7,19.72,19.67,19.71,376827.0,16.8957,16.9128,16.87,16.9043,376827.0
2022-08-18 13:30:00,19.71,19.72,19.62,19.65,349987.0,16.9043,16.9128,16.8271,16.8528,349987.0
2022-08-18 14:00:00,19.64,19.67,19.63,19.64,176521.0,16.8442,16.87,16.8357,16.8442,176521.0
2022-08-18 14:30:00,19.64,19.67,19.59,19.6,266924.0,16.8442,16.87,16.8013,16.8099,266924.0
2022-08-18 15:00:00,19.6,19.62,19.58,19.61,364713.0,16.8099,16.8271,16.7928,16.8185,364713.0
2022-08-18 15:30:00,19.61,19.65,19.53,19.56,936506.0,16.8185,16.8528,16.7499,16.7756,936506.0
2022-08-19 09:30:00,19.26,19.38,19.0,19.03,670032.0,16.5183,16.6212,16.2953,16.3211,670032.0
2022-08-19 10:00:00,19.02,19.1,18.94,19.01,313857.0,16.3125,16.3811,16.2439,16.3039,313857.0
2022-08-19 10:30:00,19.0,19.0,18.8,18.81,517826.0,16.2953,16.2953,16.1238,16.1324,517826.0
2022-08-19 11:00:00,18.81,18.81,18.71,18.8,540007.0,16.1324,16.1324,16.0466,16.1238,540007.0
2022-08-19 11:30:00,18.8,18.81,18.74,18.76,238025.0,16.1238,16.1324,16.0723,16.0895,238025.0
2022-08-19 12:00:00,18.75,18.79,18.71,18.75,278518.0,16.0809,16.1152,16.0466,16.0809,278518.0
2022-08-19 12:30:00,18.74,18.8,18.73,18.75,145862.0,16.0723,16.1238,16.0638,16.0809,145862.0
2022-08-19 13:00:00,18.75,18.8,18.73,18.76,257282.0,16.0809,16.1238,16.0638,16.0895,257282.0
2022-08-19 13:30:00,18.76,18.81,18.71,18.79,144529.0,16.0895,16.1324,16.0466,16.1152,144529.0
2022-08-19 14:00:00,18.77,18.83,18.74,18.82,185570.0,16.0981,16.1495,16.0723,16.141,185570.0
2022-08-19 14:30:00,18.82,18.86,18.77,18.79,311710.0,16.141,16.1753,16.0981,16.1152,311710.0
2022-08-19 15:00:00,18.79,18.82,18.74,18.78,246537.0,16.1152,16.141,16.0723,16.1066,246537.0
2022-08-19 15:30:00,18.78,18.85,18.74,18.79,1032285.0,16.1066,16.1667,16.0723,16.1152,1032285.0
2022-08-22 09:30:00,18.46,18.58,18.36,18.53,335491.0,15.8322,15.9351,15.7464,15.8922,335491.0
2022-08-22 10:00:00,18.53,18.55,18.46,18.49,217137.0,15.8922,15.9094,15.8322,15.8579,217137.0
2022-08-22 10:30:00,18.49,18.57,18.46,18.49,215026.0,15.8579,15.9265,15.8322,15.8579,215026.0
2022-08-22 11:00:00,18.5,18.62,18.49,18.61,397937.0,15.8665,15.9694,15.8579,15.9608,397937.0
2022-08-22 11:30:00,18.62,18.64,18.54,18.55,298430.0,15.9694,15.9866,15.9008,15.9094,298430.0
2022-08-22 12:00:00,18.56,18.56,18.5,18.5,112324.0,15.918,15.918,15.8665,15.8665,112324.0
2022-08-22 12:30:00,18.51,18.53,18.46,18.48,118172.0,15.8751,15.8922,15.8322,15.8494,118172.0
2022-08-22 13:00:00,18.48,18.49,18.38,18.4,139380.0,15.8494,15.8579,15.7636,15.7807,139380.0
2022-08-22 13:30:00,18.39,18.4,18.33,18.37,200801.0,15.7722,15.7807,15.7207,15.755,200801.0
2022-08-22 14:00:00,18.36,18.42,18.34,18.41,159045.0,15.7464,15.7979,15.7293,15.7893,159045.0
2022-08-22 14:30:00,18.41,18.48,18.41,18.45,165258.0,15.7893,15.8494,15.7893,15.8236,165258.0
2022-08-22 15:00:00,18.46,18.5,18.4,18.43,600346.0,15.8322,15.8665,15.7807,15.8065,600346.0
2022-08-22 15:30:00,18.43,18.46,18.38,18.4,820437.0,15.8065,15.8322,15.7636,15.7807,820437.0
2022-08-23 09:30:00,18.46,18.6,18.4,18.51,696414.0,15.8322,15.9523,15.7807,15.8751,696414.0
2022-08-23 10:00:00,18.5,18.6,18.49,18.5,259178.0,15.8665,15.9523,15.8579,15.8665,259178.0
2022-08-23 10:30:00,18.5,18.67,18.49,18.64,681937.0,15.8665,16.0123,15.8579,15.9866,681937.0
2022-08-23 11:00:00,18.65,18.65,18.51,18.51,162555.0,15.9952,15.9952,15.8751,15.8751,162555.0
2022-08-23 11:30:00,18.52,18.52,18.44,18.45,204390.0,15.8837,15.8837,15.815,15.8236,204390.0
2022-08-23 12:00:00,18.45,18.47,18.41,18.42,138511.0,15.8236,15.8408,15.7893,15.7979,138511.0
2022-08-23 12:30:00,18.41,18.45,18.4,18.45,111939.0,15.7893,15.8236,15.7807,15.8236,111939.0
2022-08-23 13:00:00,18.44,18.44,18.36,18.39,146330.0,15.815,15.815,15.7464,15.7722,146330.0
2022-08-23 13:30:00,18.41,18.44,18.36,18.39,135236.0,15.7893,15.815,15.7464,15.7722,135236.0
2022-08-23 14:00:00,18.39,18.46,18.37,18.46,165456.0,15.7722,15.8322,15.755,15.8322,165456.0
2022-08-23 14:30:00,18.46,18.5,18.42,18.48,470516.0,15.8322,15.8665,15.7979,15.8494,470516.0
2022-08-23 15:00:00,18.48,18.52,18.46,18.5,279469.0,15.8494,15.8837,15.8322,15.8665,279469.0
2022-08-23 15:30:00,18.5,18.55,18.44,18.46,1920054.0,15.8665,15.9094,15.815,15.8322,1920054.0
2022-08-24 09:30:00,18.55,18.63,18.43,18.55,406850.0,15.9094,15.978,15.8065,15.9094,406850.0
2022-08-24 10:00:00,18.55,18.63,18.54,18.59,160770.0,15.9094,15.978,15.9008,15.9437,160770.0
2022-08-24 10:30:00,18.59,18.61,18.51,18.55,361776.0,15.9437,15.9608,15.8751,15.9094,361776.0
2022-08-24 11:00:00,18.55,18.65,18.55,18.65,294846.0,15.9094,15.9952,15.9094,15.9952,294846.0
2022-08-24 11:30:00,18.65,18.66,18.61,18.62,110081.0,15.9952,16.0037,15.9608,15.9694,110081.0
2022-08-24 12:00:00,18.63,18.64,18.57,18.6,84382.0,15.978,15.9866,15.9265,15.9523,84382.0
2022-08-24 12:30:00,18.6,18.6,18.49,18.53,107061.0,15.9523,15.9523,15.8579,15.8922,107061.0
2022-08-24 13:00:00,18.53,18.59,18.52,18.55,130330.0,15.8922,15.9437,15.8837,15.9094,130330.0
2022-08-24 13:30:00,18.55,18.63,18.53,18.63,175707.0,15.9094,15.978,15.8922,15.978,175707.0
2022-08-24 14:00:00,18.62,18.66,18.61,18.64,89732.0,15.9694,16.0037,15.9608,15.9866,89732.0
2022-08-24 14:30:00,18.64,18.65,18.6,18.65,62398.0,15.9866,15.9952,15.9523,15.9952,62398.0
2022-08-24 15:00:00,18.64,18.71,18.64,18.66,198117.0,15.9866,16.0466,15.9866,16.0037,198117.0
2022-08-24 15:30:00,18.66,18.73,18.64,18.7,383918.0,16.0037,16.0638,15.9866,16.038,383918.0
2022-08-25 09:30:00,18.78,19.13,18.77,19.13,487149.0,16.1066,16.4068,16.0981,16.4068,487149.0
2022-08-25 10:00:00,19.13,19.18,19.1,19.15,341531.0,16.4068,16.4497,16.3811,16.424,341531.0
2022-08-25 10:30:00,19.15,19.22,19.11,19.17,297329.0,16.424,16.484,16.3897,16.4411,297329.0
2022-08-25 11:00:00,19.18,19.2,19.1,19.14,189222.0,16.4497,16.4669,16.3811,16.4154,189222.0
2022-08-25 11:30:00,19.14,19.15,19.06,19.1,155672.0,16.4154,16.424,16.3468,16.3811,155672.0
2022-08-25 12:00:00,19.1,19.12,19.03,19.07,155966.0,16.3811,16.3982,16.3211,16.3554,155966.0
2022-08-25 12:30:00,19.07,19.11,19.02,19.09,127014.0,16.3554,16.3897,16.3125,16.3725,127014.0
2022-08-25 13:00:00,19.09,19.13,19.07,19.12,281859.0,16.3725,16.4068,16.3554,16.3982,281859.0
2022-08-25 13:30:00,19.12,19.14,19.09,19.13,166107.0,16.3982,16.4154,16.3725,16.4068,166107.0
2022-08-25 14:00:00,19.13,19.15,19.1,19.11,190407.0,16.4068,16.424,16.3811,16.3897,190407.0
2022-08-25 14:30:00,19.11,19.16,19.1,19.15,196375.0,16.3897,16.4326,16.3811,16.424,196375.0
2022-08-25 15:00:00,19.16,19.19,19.13,19.18,186539.0,16.4326,16.4583,16.4068,16.4497,186539.0
2022-08-25 15:30:00,19.18,19.19,19.12,19.13,1625820.0,16.4497,16.4583,16.3982,16.4068,1625820.0
2022-08-26 09:30:00,19.13,19.18,19.02,19.07,197098.0,16.4068,16.4497,16.3125,16.3554,197098.0
2022-08-26 10:00:00,19.07,19.09,18.8,18.82,277210.0,16.3554,16.3725,16.1238,16.141,277210.0
2022-08-26 10:30:00,18.82,18.83,18.65,18.7,420069.0,16.141,16.1495,15.9952,16.038,420069.0
2022-08-26 11:00:00,18.7,18.71,18.57,18.57,427320.0,16.038,16.0466,15.9265,15.9265,427320.0
2022-08-26 11:30:00,18.57,18.65,18.56,18.6,292467.0,15.9265,15.9952,15.918,15.9523,292467.0
2022-08-26 12:00:00,18.61,18.64,18.55,18.57,258369.0,15.9608,15.9866,15.9094,15.9265,258369.0
2022-08-26 12:30:00,18.58,18.63,18.54,18.61,103128.0,15.9351,15.978,15.9008,15.9608,103128.0
2022-08-26 13:00:00,18.61,18.62,18.55,18.55,148331.0,15.9608,15.9694,15.9094,15.9094,148331.0
2022-08-26 13:30:00,18.55,18.56,18.49,18.51,224250.0,15.9094,15.918,15.8579,15.8751,224250.0
2022-08-26 14:00:00,18.51,18.52,18.47,18.48,256421.0,15.8751,15.8837,15.8408,15.8494,256421.0
2022-08-26 14:30:00,18.48,18.48,18.41,18.43,353316.0,15.8494,15.8494,15.7893,15.8065,353316.0
2022-08-26 15:00:00,18.43,18.44,18.35,18.37,207960.0,15.8065,15.815,15.7379,15.755,207960.0
2022-08-26 15:30:00,18.37,18.37,18.22,18.24,1128385.0,15.755,15.755,15.6264,15.6435,1128385.0
2022-08-29 09:30:00,18.27,18.27,17.91,18.07,728886.0,15.6692,15.6692,15.3605,15.4977,728886.0
2022-08-29 10:00:00,18.07,18.13,17.98,18.06,410719.0,15.4977,15.5492,15.4205,15.4891,410719.0
2022-08-29 10:30:00,18.06,18.09,17.93,17.96,408910.0,15.4891,15.5149,15.3776,15.4034,408910.0
2022-08-29 11:00:00,17.96,18.08,17.96,18.03,532980.0,15.4034,15.5063,15.4034,15.4634,532980.0
2022-08-29 11:30:00,18.03,18.07,17.95,18.04,420043.0,15.4634,15.4977,15.3948,15.472,420043.0
2022-08-29 12:00:00,18.04,18.05,17.96,17.98,319337.0,15.472,15.4806,15.4034,15.4205,319337.0
2022-08-29 12:30:00,17.97,17.98,17.88,17.94,416653.0,15.412,15.4205,15.3348,15.3862,416653.0
2022-08-29 13:00:00,17.94,18.06,17.93,18.02,511530.0,15.3862,15.4891,15.3776,15.4548,511530.0
2022-08-29 13:30:00,18.01,18.12,18.0,18.09,400107.0,15.4463,15.5406,15.4377,15.5149,400107.0
2022-08-29 14:00:00,18.09,18.11,17.99,18.0,234883.0,15.5149,15.532,15.4291,15.4377,234883.0
2022-08-29 14:30:00,18.0,18.05,17.98,18.03,289736.0,15.4377,15.4806,15.4205,15.4634,289736.0
2022-08-29 15:00:00,18.04,18.09,18.01,18.03,400742.0,15.472,15.5149,15.4463,15.4634,400742.0
2022-08-29 15:30:00,18.02,18.09,17.94,17.95,1058730.0,15.4548,15.5149,15.3862,15.3948,1058730.0
2022-08-30 09:30:00,17.89,18.15,17.88,18.0,418998.0,15.3433,15.5663,15.3348,15.4377,418998.0
2022-08-30 10:00:00,18.0,18.05,17.9,17.95,312195.0,15.4377,15.4806,15.3519,15.3948,312195.0
2022-08-30 10:30:00,17.95,17.97,17.83,17.93,307760.0,15.3948,15.412,15.2919,15.3776,307760.0
2022-08-30 11:00:00,17.93,18.0,17.9,17.94,383409.0,15.3776,15.4377,15.3519,15.3862,383409.0
2022-08-30 11:30:00,17.94,18.01,17.93,17.98,145393.0,15.3862,15.4463,15.3776,15.4205,145393.0
2022-08-30 12:00:00,17.98,18.01,17.91,17.95,216321.0,15.4205,15.4463,15.3605,15.3948,216321.0
2022-08-30 12:30:00,17.94,17.96,17.9,17.94,129435.0,15.3862,15.4034,15.3519,15.3862,129435.0
2022-08-30 13:00:00,17.94,17.98,17.89,17.92,104035.0,15.3862,15.4205,15.3433,15.3691,104035.0
2022-08-30 13:30:00,17.92,17.94,17.88,17.91,272978.0,15.3691,15.3862,15.3348,15.3605,272978.0
2022-08-30 14:00:00,17.91,17.93,17.86,17.9,227765.0,15.3605,15.3776,15.3176,15.3519,227765.0
2022-08-30 14:30:00,17.9,17.94,17.88,17.91,251747.0,15.3519,15.3862,15.3348,15.3605,251747.0
2022-08-30 15:00:00,17.91,18.0,17.91,17.94,516686.0,15.3605,15.4377,15.3605,15.3862,516686.0
2022-08-30 15:30:00,17.94,17.94,17.84,17.87,818118.0,15.3862,15.3862,15.3005,15.3262,818118.0
2022-08-31 09:30:00,18.02,18.09,17.89,17.97,344214.0,15.4548,15.5149,15.3433,15.412,344214.0
2022-08-31 10:00:00,17.97,18.08,17.9,18.03,498121.0,15.412,15.5063,15.3519,15.4634,498121.0
2022-08-31 10:30:00,18.02,18.09,17.96,18.03,361502.0,15.4548,15.5149,15.4034,15.4634,361502.0
2022-08-31 11:00:00,18.03,18.09,17.96,18.03,215949.0,15.4634,15.5149,15.4034,15.4634,215949.0
2022-08-31 11:30:00,18.03,18.09,18.01,18.04,204958.0,15.4634,15.5149,15.4463,15.472,204958.0
2022-08-31 12:00:00,18.04,18.07,18.0,18.03,174593.0,15.472,15.4977,15.4377,15.4634,174593.0
2022-08-31 12:30:00,18.03,18.03,17.96,17.98,107420.0,15.4634,15.4634,15.4034,15.4205,107420.0
2022-08-31 13:00:00,17.98,18.01,17.92,17.93,128894.0,15.4205,15.4463,15.3691,15.3776,128894.0
2022-08-31 13:30:00,17.94,17.95,17.9,17.93,141444.0,15.3862,15.3948,15.3519,15.3776,141444.0
2022-08-31 14:00:00,17.92,17.96,17.89,17.89,133168.0,15.3691,15.4034,15.3433,15.3433,133168.0
2022-08-31 14:30:00,17.89,17.9,17.8,17.84,205453.0,15.3433,15.3519,15.2662,15.3005,205453.0
2022-08-31 15:00:00,17.84,17.89,17.82,17.86,374341.0,15.3005,15.3433,15.2833,15.3176,374341.0
2022-08-31 15:30:00,17.85,17.86,17.73,17.75,1306219.0,15.309,15.3176,15.2061,15.2233,1306219.0
2022-09-01 09:30:00,17.65,17.71,17.28,17.3,674462.0,15.1375,15.189,14.8202,14.8373,674462.0
2022-09-01 10:00:00,17.3,17.32,17.02,17.28,690695.0,14.8373,14.8545,14.5972,14.8202,690695.0
2022-09-01 10:30:00,17.29,17.34,17.19,17.29,439539.0,14.8288,14.8716,14.743,14.8288,439539.0
2022-09-01 11:00:00,17.29,17.38,17.26,17.32,442981.0,14.8288,14.9059,14.803,14.8545,442981.0
2022-09-01 11:30:00,17.32,17.38,17.25,17.28,201517.0,14.8545,14.9059,14.7944,14.8202,201517.0
2022-09-01 12:00:00,17.28,17.31,17.25,17.26,233812.0,14.8202,14.8459,14.7944,14.803,233812.0
2022-09-01 12:30:00,17.26,17.29,17.18,17.27,778053.0,14.803,14.8288,14.7344,14.8116,778053.0
2022-09-01 13:00:00,17.27,17.36,17.25,17.35,702367.0,14.8116,14.8888,14.7944,14.8802,702367.0
2022-09-01 13:30:00,17.34,17.35,17.26,17.28,702919.0,14.8716,14.8802,14.803,14.8202,702919.0
2022-09-01 14:00:00,17.28,17.34,17.25,17.33,580900.0,14.8202,14.8716,14.7944,14.8631,580900.0
2022-09-01 14:30:00,17.32,17.42,17.31,17.37,982364.0,14.8545,14.9402,14.8459,14.8974,982364.0
2022-09-01 15:00:00,17.36,17.4,17.31,17.32,1089116.0,14.8888,14.9231,14.8459,14.8545,1089116.0
2022-09-01 15:30:00,17.32,17.38,17.29,17.36,2326789.0,14.8545,14.9059,14.8288,14.8888,2326789.0
2022-09-02 09:30:00,17.63,17.65,17.39,17.47,1117463.0,15.1204,15.1375,14.9145,14.9831,1117463.0
2022-09-02 10:00:00,17.48,17.73,17.42,17.7,394545.0,14.9917,15.2061,14.9402,15.1804,394545.0
2022-09-02 10:30:00,17.7,17.74,17.59,17.62,608974.0,15.1804,15.2147,15.086,15.1118,608974.0
2022-09-02 11:00:00,17.62,17.72,17.61,17.67,427249.0,15.1118,15.1975,15.1032,15.1547,427249.0
2022-09-02 11:30:00,17.68,17.73,17.61,17.73,178155.0,15.1632,15.2061,15.1032,15.2061,178155.0
2022-09-02 12:00:00,17.73,17.74,17.6,17.61,170565.0,15.2061,15.2147,15.0946,15.1032,170565.0
2022-09-02 12:30:00,17.62,17.66,17.55,17.66,269104.0,15.1118,15.1461,15.0517,15.1461,269104.0
2022-09-02 13:00:00,17.65,17.66,17.41,17.42,376545.0,15.1375,15.1461,14.9317,14.9402,376545.0
2022-09-02 13:30:00,17.41,17.45,17.34,17.41,238415.0,14.9317,14.966,14.8716,14.9317,238415.0
2022-09-02 14:00:00,17.41,17.46,17.38,17.4,228030.0,14.9317,14.9746,14.9059,14.9231,228030.0
2022-09-02 14:30:00,17.4,17.46,17.35,17.39,365544.0,14.9231,14.9746,14.8802,14.9145,365544.0
2022-09-02 15:00:00,17.39,17.42,17.33,17.36,387231.0,14.9145,14.9402,14.8631,14.8888,387231.0
2022-09-02 15:30:00,17.36,17.36,17.19,17.25,1616720.0,14.8888,14.8888,14.743,14.7944,1616720.0
2022-09-06 09:30:00,17.37,17.61,17.07,17.09,514370.0,14.8974,15.1032,14.6401,14.6572,514370.0
2022-09-06 10:00:00,17.09,17.09,16.79,16.9,630552.0,14.6572,14.6572,14.3999,14.4943,630552.0
2022-09-06 10:30:00,16.89,17.08,16.85,17.07,636371.0,14.4857,14.6486,14.4514,14.6401,636371.0
2022-09-06 11:00:00,17.07,17.08,16.92,16.93,429680.0,14.6401,14.6486,14.5114,14.52,429680.0
2022-09-06 11:30:00,16.92,17.03,16.91,17.0,460585.0,14.5114,14.6058,14.5028,14.58,460585.0
2022-09-06 12:00:00,17.0,17.01,16.8,16.86,382239.0,14.58,14.5886,14.4085,14.46,382239.0
2022-09-06 12:30:00,16.86,16.92,16.82,16.86,182195.0,14.46,14.5114,14.4257,14.46,182195.0
2022-09-06 13:00:00,16.85,16.86,16.81,16.82,184610.0,14.4514,14.46,14.4171,14.4257,184610.0
2022-09-06 13:30:00,16.82,16.85,16.75,16.84,237747.0,14.4257,14.4514,14.3656,14.4428,237747.0
2022-09-06 14:00:00,16.84,16.96,16.83,16.89,272808.0,14.4428,14.5457,14.4342,14.4857,272808.0
2022-09-06 14:30:00,16.89,16.93,16.85,16.89,266609.0,14.4857,14.52,14.4514,14.4857,266609.0
2022-09-06 15:00:00,16.89,16.99,16.86,16.95,470656.0,14.4857,14.5715,14.46,14.5372,470656.0
2022-09-06 15:30:00,16.95,17.01,16.88,17.0,1374129.0,14.5372,14.5886,14.4771,14.58,1374129.0
2022-09-07 09:30:00,17.1,17.19,16.94,17.14,596745.0,14.6658,14.743,14.5286,14.7001,596745.0
2022-09-07 10:00:00,17.14,17.18,17.06,17.14,538273.0,14.7001,14.7344,14.6315,14.7001,538273.0
2022-09-07 10:30:00,17.14,17.25,17.14,17.18,231207.0,14.7001,14.7944,14.7001,14.7344,231207.0
2022-09-07 11:00:00,17.18,17.27,17.16,17.21,578422.0,14.7344,14.8116,14.7173,14.7601,578422.0
2022-09-07 11:30:00,17.22,17.26,17.17,17.21,344127.0,14.7687,14.803,14.7258,14.7601,344127.0
2022-09-07 12:00:00,17.21,17.23,17.12,17.15,256464.0,14.7601,14.7773,14.683,14.7087,256464.0
2022-09-07 12:30:00,17.15,17.26,17.13,17.25,410101.0,14.7087,14.803,14.6915,14.7944,410101.0
2022-09-07 13:00:00,17.25,17.35,17.24,17.31,376962.0,14.7944,14.8802,14.7859,14.8459,376962.0
2022-09-07 13:30:00,17.31,17.46,17.31,17.41,793308.0,14.8459,14.9746,14.8459,14.9317,793308.0
2022-09-07 14:00:00,17.42,17.47,17.36,17.41,470504.0,14.9402,14.9831,14.8888,14.9317,470504.0
2022-09-07 14:30:00,17.41,17.5,17.4,17.48,271277.0,14.9317,15.0089,14.9231,14.9917,271277.0
2022-09-07 15:00:00,17.48,17.63,17.47,17.63,610852.0,14.9917,15.1204,14.9831,15.1204,610852.0
2022-09-07 15:30:00,17.63,17.68,17.54,17.65,3014388.0,15.1204,15.1632,15.0432,15.1375,3014388.0
2022-09-08 09:30:00,17.42,17.59,17.26,17.57,548021.0,14.9402,15.086,14.803,15.0689,548021.0
2022-09-08 10:00:00,17.56,17.58,17.47,17.55,705300.0,15.0603,15.0775,14.9831,15.0517,705300.0
2022-09-08 10:30:00,17.55,17.69,17.53,17.66,301632.0,15.0517,15.1718,15.0346,15.1461,301632.0
2022-09-08 11:00:00,17.65,17.73,17.64,17.67,493452.0,15.1375,15.2061,15.1289,15.1547,493452.0
2022-09-08 11:30:00,17.68,17.72,17.62,17.64,618450.0,15.1632,15.1975,15.1118,15.1289,618450.0
2022-09-08 12:00:00,17.65,17.65,17.45,17.51,351740.0,15.1375,15.1375,14.966,15.0174,351740.0
2022-09-08 12:30:00,17.52,17.69,17.51,17.69,183082.0,15.026,15.1718,15.0174,15.1718,183082.0
2022-09-08 13:00:00,17.68,17.8,17.63,17.78,444344.0,15.1632,15.2662,15.1204,15.249,444344.0
2022-09-08 13:30:00,17.78,17.8,17.68,17.73,272310.0,15.249,15.2662,15.1632,15.2061,272310.0
2022-09-08 14:00:00,17.73,17.78,17.72,17.75,201866.0,15.2061,15.249,15.1975,15.2233,201866.0
2022-09-08 14:30:00,17.75,17.8,17.69,17.73,410891.0,15.2233,15.2662,15.1718,15.2061,410891.0
2022-09-08 15:00:00,17.74,17.76,17.69,17.73,218146.0,15.2147,15.2318,15.1718,15.2061,218146.0
2022-09-08 15:30:00,17.73,17.76,17.61,17.68,1372587.0,15.2061,15.2318,15.1032,15.1632,1372587.0
2022-09-09 09:30:00,17.84,18.02,17.74,17.98,1560775.0,15.3005,15.4548,15.2147,15.4205,1560775.0
2022-09-09 10:00:00,17.98,18.11,17.97,18.0,1108098.0,15.4205,15.532,15.412,15.4377,1108098.0
2022-09-09 10:30:00,18.0,18.14,17.95,18.13,872131.0,15.4377,15.5578,15.3948,15.5492,872131.0
2022-09-09 11:00:00,18.13,18.18,18.05,18.16,739712.0,15.5492,15.5921,15.4806,15.5749,739712.0
2022-09-09 11:30:00,18.16,18.34,18.15,18.32,913147.0,15.5749,15.7293,15.5663,15.7121,913147.0
2022-09-09 12:00:00,18.31,18.33,18.17,18.19,940902.0,15.7036,15.7207,15.5835,15.6006,940902.0
2022-09-09 12:30:00,18.19,18.26,18.16,18.21,653082.0,15.6006,15.6607,15.5749,15.6178,653082.0
2022-09-09 13:00:00,18.21,18.28,18.2,18.21,546024.0,15.6178,15.6778,15.6092,15.6178,546024.0
2022-09-09 13:30:00,18.21,18.28,18.19,18.22,263652.0,15.6178,15.6778,15.6006,15.6264,263652.0
2022-09-09 14:00:00,18.22,18.29,18.18,18.27,366415.0,15.6264,15.6864,15.5921,15.6692,366415.0
2022-09-09 14:30:00,18.26,18.27,18.17,18.25,516638.0,15.6607,15.6692,15.5835,15.6521,516638.0
2022-09-09 15:00:00,18.25,18.27,18.18,18.27,770570.0,15.6521,15.6692,15.5921,15.6692,770570.0
2022-09-09 15:30:00,18.26,18.28,18.19,18.23,2219160.0,15.6607,15.6778,15.6006,15.6349,2219160.0
2022-09-12 09:30:00,18.23,18.47,18.23,18.47,379638.0,15.6349,15.8408,15.6349,15.8408,379638.0
2022-09-12 10:00:00,18.46,18.47,18.28,18.39,238837.0,15.8322,15.8408,15.6778,15.7722,238837.0
2022-09-12 10:30:00,18.4,18.46,18.34,18.38,463784.0,15.7807,15.8322,15.7293,15.7636,463784.0
2022-09-12 11:00:00,18.39,18.43,18.35,18.42,173275.0,15.7722,15.8065,15.7379,15.7979,173275.0
2022-09-12 11:30:00,18.42,18.42,18.27,18.3,194171.0,15.7979,15.7979,15.6692,15.695,194171.0
2022-09-12 12:00:00,18.3,18.35,18.28,18.32,160433.0,15.695,15.7379,15.6778,15.7121,160433.0
2022-09-12 12:30:00,18.32,18.4,18.31,18.39,163330.0,15.7121,15.7807,15.7036,15.7722,163330.0
2022-09-12 13:00:00,18.39,18.42,18.36,18.42,161751.0,15.7722,15.7979,15.7464,15.7979,161751.0
2022-09-12 13:30:00,18.42,18.43,18.36,18.41,173502.0,15.7979,15.8065,15.7464,15.7893,173502.0
2022-09-12 14:00:00,18.41,18.45,18.36,18.4,277190.0,15.7893,15.8236,15.7464,15.7807,277190.0
2022-09-12 14:30:00,18.41,18.48,18.39,18.46,230532.0,15.7893,15.8494,15.7722,15.8322,230532.0
2022-09-12 15:00:00,18.46,18.53,18.46,18.48,262911.0,15.8322,15.8922,15.8322,15.8494,262911.0
2022-09-12 15:30:00,18.48,18.51,18.44,18.49,709930.0,15.8494,15.8751,15.815,15.8579,709930.0
2022-09-13 09:30:00,17.96,18.08,17.79,18.01,742574.0,15.4034,15.5063,15.2576,15.4463,742574.0
2022-09-13 10:00:00,18.0,18.12,17.99,17.99,312676.0,15.4377,15.5406,15.4291,15.4291,312676.0
2022-09-13 10:30:00,17.98,18.01,17.88,17.91,337078.0,15.4205,15.4463,15.3348,15.3605,337078.0
2022-09-13 11:00:00,17.91,17.99,17.87,17.97,350791.0,15.3605,15.4291,15.3262,15.412,350791.0
2022-09-13 11:30:00,17.97,18.08,17.97,18.04,213661.0,15.412,15.5063,15.412,15.472,213661.0
2022-09-13 12:00:00,18.04,18.09,18.0,18.02,242523.0,15.472,15.5149,15.4377,15.4548,242523.0
2022-09-13 12:30:00,18.01,18.06,17.97,18.01,193005.0,15.4463,15.4891,15.412,15.4463,193005.0
2022-09-13 13:00:00,18.01,18.04,17.95,18.03,313188.0,15.4463,15.472,15.3948,15.4634,313188.0
2022-09-13 13:30:00,18.02,18.08,17.96,17.99,282758.0,15.4548,15.5063,15.4034,15.4291,282758.0
2022-09-13 14:00:00,17.99,18.0,17.93,17.96,264828.0,15.4291,15.4377,15.3776,15.4034,264828.0
2022-09-13 14:30:00,17.97,18.01,17.9,17.93,379707.0,15.412,15.4463,15.3519,15.3776,379707.0
2022-09-13 15:00:00,17.93,17.94,17.8,17.82,411087.0,15.3776,15.3862,15.2662,15.2833,411087.0
2022-09-13 15:30:00,17.81,17.93,17.75,17.87,1473266.0,15.2747,15.3776,15.2233,15.3262,1473266.0
2022-09-14 09:30:00,17.9,17.93,17.7,17.89,297339.0,15.3519,15.3776,15.1804,15.3433,297339.0
2022-09-14 10:00:00,17.89,17.92,17.69,17.69,367218.0,15.3433,15.3691,15.1718,15.1718,367218.0
2022-09-14 10:30:00,17.69,18.0,17.68,17.95,713711.0,15.1718,15.4377,15.1632,15.3948,713711.0
2022-09-14 11:00:00,17.95,18.08,17.91,18.03,1114622.0,15.3948,15.5063,15.3605,15.4634,1114622.0
2022-09-14 11:30:00,18.03,18.2,18.01,18.13,553114.0,15.4634,15.6092,15.4463,15.5492,553114.0
2022-09-14 12:00:00,18.13,18.14,18.03,18.09,552915.0,15.5492,15.5578,15.4634,15.5149,552915.0
2022-09-14 12:30:00,18.09,18.19,18.08,18.17,574812.0,15.5149,15.6006,15.5063,15.5835,574812.0
2022-09-14 13:00:00,18.18,18.24,18.17,18.22,480145.0,15.5921,15.6435,15.5835,15.6264,480145.0
2022-09-14 13:30:00,18.22,18.23,18.11,18.15,274310.0,15.6264,15.6349,15.532,15.5663,274310.0
2022-09-14 14:00:00,18.15,18.21,18.12,18.21,383826.0,15.5663,15.6178,15.5406,15.6178,383826.0
2022-09-14 14:30:00,18.21,18.26,18.2,18.23,815276.0,15.6178,15.6607,15.6092,15.6349,815276.0
2022-09-14 15:00:00,18.23,18.24,18.15,18.2,686015.0,15.6349,15.6435,15.5663,15.6092,686015.0
2022-09-14 15:30:00,18.19,18.33,18.14,18.31,1390904.0,15.6006,15.7207,15.5578,15.7036,1390904.0
2022-09-15 09:30:00,18.32,18.4,18.2,18.39,348994.0,15.7121,15.7807,15.6092,15.7722,348994.0
2022-09-15 10:00:00,18.39,18.48,18.36,18.38,218693.0,15.7722,15.8494,15.7464,15.7636,218693.0
2022-09-15 10:30:00,18.38,18.49,18.36,18.39,300019.0,15.7636,15.8579,15.7464,15.7722,300019.0
2022-09-15 11:00:00,18.39,18.46,18.33,18.43,267011.0,15.7722,15.8322,15.7207,15.8065,267011.0
2022-09-15 11:30:00,18.44,18.45,18.28,18.33,318645.0,15.815,15.8236,15.6778,15.7207,318645.0
2022-09-15 12:00:00,18.33,18.35,18.18,18.21,271980.0,15.7207,15.7379,15.5921,15.6178,271980.0
2022-09-15 12:30:00,18.2,18.26,18.19,18.23,210286.0,15.6092,15.6607,15.6006,15.6349,210286.0
2022-09-15 13:00:00,18.24,18.37,18.24,18.35,291359.0,15.6435,15.755,15.6435,15.7379,291359.0
2022-09-15 13:30:00,18.34,18.35,18.25,18.28,145243.0,15.7293,15.7379,15.6521,15.6778,145243.0
2022-09-15 14:00:00,18.27,18.28,18.18,18.25,222365.0,15.6692,15.6778,15.5921,15.6521,222365.0
2022-09-15 14:30:00,18.26,18.28,18.23,18.25,257196.0,15.6607,15.6778,15.6349,15.6521,257196.0
2022-09-15 15:00:00,18.25,18.26,18.11,18.14,629598.0,15.6521,15.6607,15.532,15.5578,629598.0
2022-09-15 15:30:00,18.14,18.18,18.07,18.12,1387340.0,15.5578,15.5921,15.4977,15.5406,1387340.0
2022-09-16 09:30:00,18.06,18.06,17.55,17.6,1062484.0,15.4891,15.4891,15.0517,15.0946,1062484.0
2022-09-16 10:00:00,17.6,17.86,17.6,17.76,216969.0,15.0946,15.3176,15.0946,15.2318,216969.0
2022-09-16 10:30:00,17.76,17.84,17.72,17.78,384514.0,15.2318,15.3005,15.1975,15.249,384514.0
2022-09-16 11:00:00,17.78,17.85,17.63,17.66,269838.0,15.249,15.309,15.1204,15.1461,269838.0
2022-09-16 11:30:00,17.65,17.68,17.61,17.64,205387.0,15.1375,15.1632,15.1032,15.1289,205387.0
2022-09-16 12:00:00,17.64,17.64,17.52,17.53,247275.0,15.1289,15.1289,15.026,15.0346,247275.0
2022-09-16 12:30:00,17.53,17.56,17.49,17.52,254957.0,15.0346,15.0603,15.0003,15.026,254957.0
2022-09-16 13:00:00,17.53,17.53,17.43,17.44,192513.0,15.0346,15.0346,14.9488,14.9574,192513.0
2022-09-16 13:30:00,17.44,17.54,17.43,17.53,228872.0,14.9574,15.0432,14.9488,15.0346,228872.0
2022-09-16 14:00:00,17.52,17.58,17.51,17.54,336677.0,15.026,15.0775,15.0174,15.0432,336677.0
2022-09-16 14:30:00,17.54,17.66,17.53,17.65,331197.0,15.0432,15.1461,15.0346,15.1375,331197.0
2022-09-16 15:00:00,17.65,17.7,17.62,17.64,426588.0,15.1375,15.1804,15.1118,15.1289,426588.0
2022-09-16 15:30:00,17.64,17.82,17.6,17.77,1613368.0,15.1289,15.2833,15.0946,15.2404,1613368.0
2022-09-19 09:30:00,17.55,18.09,17.5,18.01,433990.0,15.0517,15.5149,15.0089,15.4463,433990.0
2022-09-19 10:00:00,18.02,18.1,17.98,18.05,160917.0,15.4548,15.5234,15.4205,15.4806,160917.0
2022-09-19 10:30:00,18.05,18.2,17.99,18.12,427208.0,15.4806,15.6092,15.4291,15.5406,427208.0
2022-09-19 11:00:00,18.12,18.17,18.0,18.03,240640.0,15.5406,15.5835,15.4377,15.4634,240640.0
2022-09-19 11:30:00,18.03,18.07,17.98,17.98,277642.0,15.4634,15.4977,15.4205,15.4205,277642.0
2022-09-19 12:00:00,17.99,18.0,17.9,17.93,220507.0,15.4291,15.4377,15.3519,15.3776,220507.0
2022-09-19 12:30:00,17.93,17.97,17.89,17.95,203582.0,15.3776,15.412,15.3433,15.3948,203582.0
2022-09-19 13:00:00,17.95,17.96,17.91,17.94,108016.0,15.3948,15.4034,15.3605,15.3862,108016.0
2022-09-19 13:30:00,17.93,17.95,17.82,17.84,261167.0,15.3776,15.3948,15.2833,15.3005,261167.0
2022-09-19 14:00:00,17.84,17.85,17.76,17.79,376604.0,15.3005,15.309,15.2318,15.2576,376604.0
2022-09-19 14:30:00,17.79,17.84,17.77,17.79,267383.0,15.2576,15.3005,15.2404,15.2576,267383.0
2022-09-19 15:00:00,17.79,17.91,17.77,17.89,1129918.0,15.2576,15.3605,15.2404,15.3433,1129918.0
2022-09-19 15:30:00,17.89,17.91,17.79,17.8,1544704.0,15.3433,15.3605,15.2576,15.2662,1544704.0
2022-09-20 09:30:00,17.56,17.66,17.34,17.55,466605.0,15.0603,15.1461,14.8716,15.0517,466605.0
2022-09-20 10:00:00,17.54,17.64,17.46,17.51,472379.0,15.0432,15.1289,14.9746,15.0174,472379.0
2022-09-20 10:30:00,17.5,17.52,17.45,17.5,518247.0,15.0089,15.026,14.966,15.0089,518247.0
2022-09-20 11:00:00,17.49,17.59,17.48,17.55,353556.0,15.0003,15.086,14.9917,15.0517,353556.0
2022-09-20 11:30:00,17.55,17.58,17.51,17.57,384751.0,15.0517,15.0775,15.0174,15.0689,384751.0
2022-09-20 12:00:00,17.58,17.64,17.56,17.57,161191.0,15.0775,15.1289,15.0603,15.0689,161191.0
2022-09-20 12:30:00,17.57,17.58,17.5,17.51,168287.0,15.0689,15.0775,15.0089,15.0174,168287.0
2022-09-20 13:00:00,17.51,17.6,17.5,17.56,452210.0,15.0174,15.0946,15.0089,15.0603,452210.0
2022-09-20 13:30:00,17.56,17.56,17.49,17.53,279510.0,15.0603,15.0603,15.0003,15.0346,279510.0
2022-09-20 14:00:00,17.54,17.62,17.53,17.57,468329.0,15.0432,15.1118,15.0346,15.0689,468329.0
2022-09-20 14:30:00,17.57,17.63,17.51,17.61,336149.0,15.0689,15.1204,15.0174,15.1032,336149.0
2022-09-20 15:00:00,17.61,17.67,17.58,17.65,303831.0,15.1032,15.1547,15.0775,15.1375,303831.0
2022-09-20 15:30:00,17.64,17.78,17.62,17.7,1045119.0,15.1289,15.249,15.1118,15.1804,1045119.0
2022-09-21 09:30:00,17.85,17.88,17.39,17.4,784241.0,15.309,15.3348,14.9145,14.9231,784241.0
2022-09-21 10:00:00,17.39,17.4,17.02,17.23,698069.0,14.9145,14.9231,14.5972,14.7773,698069.0
2022-09-21 10:30:00,17.23,17.32,17.09,17.23,566722.0,14.7773,14.8545,14.6572,14.7773,566722.0
2022-09-21 11:00:00,17.24,17.35,17.19,17.25,561512.0,14.7859,14.8802,14.743,14.7944,561512.0
2022-09-21 11:30:00,17.25,17.37,17.22,17.34,280137.0,14.7944,14.8974,14.7687,14.8716,280137.0
2022-09-21 12:00:00,17.34,17.43,17.33,17.35,287559.0,14.8716,14.9488,14.8631,14.8802,287559.0
2022-09-21 12:30:00,17.35,17.4,17.31,17.39,223304.0,14.8802,14.9231,14.8459,14.9145,223304.0
2022-09-21 13:00:00,17.39,17.44,17.38,17.41,381134.0,14.9145,14.9574,14.9059,14.9317,381134.0
2022-09-21 13:30:00,17.41,17.48,17.32,17.35,404522.0,14.9317,14.9917,14.8545,14.8802,404522.0
2022-09-21 14:00:00,17.35,17.35,17.06,17.18,1029376.0,14.8802,14.8802,14.6315,14.7344,1029376.0
2022-09-21 14:30:00,17.19,17.51,17.16,17.43,888720.0,14.743,15.0174,14.7173,14.9488,888720.0
2022-09-21 15:00:00,17.43,17.46,17.13,17.16,458935.0,14.9488,14.9746,14.6915,14.7173,458935.0
2022-09-21 15:30:00,17.15,17.16,16.78,16.8,1146124.0,14.7087,14.7173,14.3914,14.4085,1146124.0
2022-09-22 09:30:00,16.83,16.91,16.29,16.34,776403.0,14.4342,14.5028,13.9711,14.014,776403.0
2022-09-22 10:00:00,16.35,16.39,16.24,16.32,344049.0,14.0226,14.0569,13.9282,13.9968,344049.0
2022-09-22 10:30:00,16.33,16.37,16.25,16.27,439154.0,14.0054,14.0397,13.9368,13.9539,439154.0
2022-09-22 11:00:00,16.27,16.36,16.21,16.36,275399.0,13.9539,14.0311,13.9025,14.0311,275399.0
2022-09-22 11:30:00,16.36,16.39,16.26,16.3,355361.0,14.0311,14.0569,13.9454,13.9797,355361.0
2022-09-22 12:00:00,16.29,16.33,16.19,16.19,211112.0,13.9711,14.0054,13.8853,13.8853,211112.0
2022-09-22 12:30:00,16.2,16.27,16.1,16.23,676895.0,13.8939,13.9539,13.8081,13.9196,676895.0
2022-09-22 13:00:00,16.22,16.25,16.13,16.23,395260.0,13.9111,13.9368,13.8339,13.9196,395260.0
2022-09-22 13:30:00,16.24,16.25,16.17,16.23,291776.0,13.9282,13.9368,13.8682,13.9196,291776.0
2022-09-22 14:00:00,16.23,16.24,16.04,16.07,452502.0,13.9196,13.9282,13.7567,13.7824,452502.0
2022-09-22 14:30:00,16.07,16.25,16.05,16.25,805963.0,13.7824,13.9368,13.7653,13.9368,805963.0
2022-09-22 15:00:00,16.25,16.34,16.24,16.28,340387.0,13.9368,14.014,13.9282,13.9625,340387.0
2022-09-22 15:30:00,16.28,16.3,16.17,16.18,1333273.0,13.9625,13.9797,13.8682,13.8768,1333273.0
2022-09-23 09:30:00,15.92,15.95,15.6,15.69,776038.0,13.6538,13.6795,13.3793,13.4565,776038.0
2022-09-23 10:00:00,15.68,15.78,15.56,15.64,620314.0,13.4479,13.5337,13.345,13.4136,620314.0
2022-09-23 10:30:00,15.63,15.66,15.38,15.39,573029.0,13.4051,13.4308,13.1906,13.1992,573029.0
2022-09-23 11:00:00,15.4,15.63,15.36,15.59,769152.0,13.2078,13.4051,13.1735,13.3707,769152.0
2022-09-23 11:30:00,15.59,15.7,15.53,15.7,466341.0,13.3707,13.4651,13.3193,13.4651,466341.0
2022-09-23 12:00:00,15.7,15.71,15.61,15.63,246507.0,13.4651,13.4737,13.3879,13.4051,246507.0
2022-09-23 12:30:00,15.63,15.78,15.61,15.76,224312.0,13.4051,13.5337,13.3879,13.5165,224312.0
2022-09-23 13:00:00,15.76,15.82,15.69,15.7,278930.0,13.5165,13.568,13.4565,13.4651,278930.0
2022-09-23 13:30:00,15.7,15.72,15.62,15.63,314704.0,13.4651,13.4822,13.3965,13.4051,314704.0
2022-09-23 14:00:00,15.63,15.65,15.48,15.59,322638.0,13.4051,13.4222,13.2764,13.3707,322638.0
2022-09-23 14:30:00,15.59,15.61,15.52,15.58,303861.0,13.3707,13.3879,13.3107,13.3622,303861.0
2022-09-23 15:00:00,15.58,15.76,15.56,15.74,652538.0,13.3622,13.5165,13.345,13.4994,652538.0
2022-09-23 15:30:00,15.73,15.83,15.72,15.83,1822277.0,13.4908,13.5766,13.4822,13.5766,1822277.0
2022-09-26 09:30:00,15.56,15.86,15.49,15.86,711219.0,13.345,13.6023,13.285,13.6023,711219.0
2022-09-26 10:00:00,15.86,15.97,15.78,15.9,331970.0,13.6023,13.6967,13.5337,13.6366,331970.0
2022-09-26 10:30:00,15.9,15.9,15.75,15.76,262469.0,13.6366,13.6366,13.508,13.5165,262469.0
2022-09-26 11:00:00,15.76,15.78,15.66,15.71,507310.0,13.5165,13.5337,13.4308,13.4737,507310.0
2022-09-26 11:30:00,15.71,15.74,15.57,15.62,717069.0,13.4737,13.4994,13.3536,13.3965,717069.0
2022-09-26 12:00:00,15.63,15.63,15.5,15.52,293388.0,13.4051,13.4051,13.2936,13.3107,293388.0
2022-09-26 12:30:00,15.52,15.57,15.46,15.54,287500.0,13.3107,13.3536,13.2593,13.3279,287500.0
2022-09-26 13:00:00,15.54,15.55,15.48,15.52,356826.0,13.3279,13.3364,13.2764,13.3107,356826.0
2022-09-26 13:30:00,15.52,15.6,15.46,15.46,312069.0,13.3107,13.3793,13.2593,13.2593,312069.0
2022-09-26 14:00:00,15.46,15.57,15.45,15.49,229279.0,13.2593,13.3536,13.2507,13.285,229279.0
2022-09-26 14:30:00,15.49,15.63,15.48,15.57,241776.0,13.285,13.4051,13.2764,13.3536,241776.0
2022-09-26 15:00:00,15.57,15.61,15.51,15.53,389055.0,13.3536,13.3879,13.3021,13.3193,389055.0
2022-09-26 15:30:00,15.52,15.61,15.49,15.53,1144441.0,13.3107,13.3879,13.285,13.3193,1144441.0
2022-09-27 09:30:00,15.75,15.95,15.75,15.91,491699.0,13.508,13.6795,13.508,13.6452,491699.0
2022-09-27 10:00:00,15.91,16.0,15.79,15.9,292509.0,13.6452,13.7224,13.5423,13.6366,292509.0
2022-09-27 10:30:00,15.9,16.03,15.9,16.01,326835.0,13.6366,13.7481,13.6366,13.731,326835.0
2022-09-27 11:00:00,16.0,16.06,15.89,15.9,299501.0,13.7224,13.7738,13.628,13.6366,299501.0
2022-09-27 11:30:00,15.9,15.93,15.79,15.81,202987.0,13.6366,13.6623,13.5423,13.5594,202987.0
2022-09-27 12:00:00,15.81,15.82,15.67,15.7,422301.0,13.5594,13.568,13.4394,13.4651,422301.0
2022-09-27 12:30:00,15.7,15.74,15.59,15.67,297818.0,13.4651,13.4994,13.3707,13.4394,297818.0
2022-09-27 13:00:00,15.68,15.73,15.6,15.72,526136.0,13.4479,13.4908,13.3793,13.4822,526136.0
2022-09-27 13:30:00,15.71,15.74,15.65,15.71,396769.0,13.4737,13.4994,13.4222,13.4737,396769.0
2022-09-27 14:00:00,15.71,15.78,15.68,15.78,656716.0,13.4737,13.5337,13.4479,13.5337,656716.0
2022-09-27 14:30:00,15.78,15.93,15.74,15.93,603552.0,13.5337,13.6623,13.4994,13.6623,603552.0
2022-09-27 15:00:00,15.93,15.93,15.73,15.77,1804046.0,13.6623,13.6623,13.4908,13.5251,1804046.0
2022-09-27 15:30:00,15.77,15.79,15.68,15.75,2065404.0,13.5251,13.5423,13.4479,13.508,2065404.0
2022-09-28 09:30:00,15.81,16.05,15.62,15.94,938852.0,13.5594,13.7653,13.3965,13.6709,938852.0
2022-09-28 10:00:00,15.94,16.14,15.93,16.13,839352.0,13.6709,13.8425,13.6623,13.8339,839352.0
2022-09-28 10:30:00,16.13,16.26,16.05,16.16,963340.0,13.8339,13.9454,13.7653,13.8596,963340.0
2022-09-28 11:00:00,16.16,16.27,16.13,16.24,898624.0,13.8596,13.9539,13.8339,13.9282,898624.0
2022-09-28 11:30:00,16.24,16.33,16.14,16.32,580231.0,13.9282,14.0054,13.8425,13.9968,580231.0
2022-09-28 12:00:00,16.32,16.41,16.25,16.32,1507925.0,13.9968,14.074,13.9368,13.9968,1507925.0
2022-09-28 12:30:00,16.32,16.38,16.29,16.36,1445155.0,13.9968,14.0483,13.9711,14.0311,1445155.0
2022-09-28 13:00:00,16.37,16.48,16.33,16.37,1192337.0,14.0397,14.1341,14.0054,14.0397,1192337.0
2022-09-28 13:30:00,16.37,16.39,16.24,16.35,925225.0,14.0397,14.0569,13.9282,14.0226,925225.0
2022-09-28 14:00:00,16.35,16.38,16.3,16.35,444929.0,14.0226,14.0483,13.9797,14.0226,444929.0
2022-09-28 14:30:00,16.35,16.42,16.34,16.39,326205.0,14.0226,14.0826,14.014,14.0569,326205.0
2022-09-28 15:00:00,16.39,16.53,16.39,16.5,581894.0,14.0569,14.1769,14.0569,14.1512,581894.0
2022-09-28 15:30:00,16.5,16.6,16.47,16.53,2905309.0,14.1512,14.237,14.1255,14.1769,2905309.0
2022-09-29 09:30:00,16.21,16.23,15.55,15.71,911119.0,14.0081,14.0254,13.4378,13.5761,911119.0
2022-09-29 10:00:00,15.71,15.85,15.66,15.8,918326.0,13.5761,13.697,13.5329,13.6538,918326.0
2022-09-29 10:30:00,15.81,16.01,15.76,15.95,957404.0,13.6625,13.8353,13.6193,13.7835,957404.0
2022-09-29 11:00:00,15.95,16.05,15.85,15.92,640491.0,13.7835,13.8699,13.697,13.7575,640491.0
2022-09-29 11:30:00,15.93,16.05,15.82,15.99,912625.0,13.7662,13.8699,13.6711,13.818,912625.0
2022-09-29 12:00:00,16.0,16.01,15.83,15.86,607421.0,13.8267,13.8353,13.6798,13.7057,607421.0
2022-09-29 12:30:00,15.86,15.92,15.83,15.87,313187.0,13.7057,13.7575,13.6798,13.7143,313187.0
2022-09-29 13:00:00,15.87,15.87,15.78,15.8,266390.0,13.7143,13.7143,13.6366,13.6538,266390.0
2022-09-29 13:30:00,15.79,15.81,15.65,15.67,475928.0,13.6452,13.6625,13.5242,13.5415,475928.0
2022-09-29 14:00:00,15.67,15.72,15.65,15.72,456247.0,13.5415,13.5847,13.5242,13.5847,456247.0
2022-09-29 14:30:00,15.72,15.72,15.67,15.7,371326.0,13.5847,13.5847,13.5415,13.5674,371326.0
2022-09-29 15:00:00,15.7,15.81,15.69,15.77,568811.0,13.5674,13.6625,13.5588,13.6279,568811.0
2022-09-29 15:30:00,15.76,15.88,15.75,15.79,1539261.0,13.6193,13.723,13.6106,13.6452,1539261.0
2022-09-30 09:30:00,15.72,15.95,15.62,15.92,477723.0,13.5847,13.7835,13.4983,13.7575,477723.0
2022-09-30 10:00:00,15.92,15.94,15.76,15.85,361619.0,13.7575,13.7748,13.6193,13.697,361619.0
2022-09-30 10:30:00,15.84,16.03,15.82,16.0,467895.0,13.6884,13.8526,13.6711,13.8267,467895.0
2022-09-30 11:00:00,16.01,16.08,15.95,16.02,340239.0,13.8353,13.8958,13.7835,13.844,340239.0
2022-09-30 11:30:00,16.02,16.04,15.9,15.91,221599.0,13.844,13.8612,13.7403,13.7489,221599.0
2022-09-30 12:00:00,15.92,15.96,15.88,15.93,284492.0,13.7575,13.7921,13.723,13.7662,284492.0
2022-09-30 12:30:00,15.93,16.05,15.91,16.04,345644.0,13.7662,13.8699,13.7489,13.8612,345644.0
2022-09-30 13:00:00,16.04,16.04,15.98,16.03,257349.0,13.8612,13.8612,13.8094,13.8526,257349.0
2022-09-30 13:30:00,16.03,16.05,15.91,15.95,268016.0,13.8526,13.8699,13.7489,13.7835,268016.0
2022-09-30 14:00:00,15.95,16.04,15.92,15.99,410717.0,13.7835,13.8612,13.7575,13.818,410717.0
2022-09-30 14:30:00,15.99,16.01,15.92,15.94,424262.0,13.818,13.8353,13.7575,13.7748,424262.0
2022-09-30 15:00:00,15.94,16.02,15.92,15.98,674317.0,13.7748,13.844,13.7575,13.8094,674317.0
2022-09-30 15:30:00,15.98,16.01,15.85,15.87,2255901.0,13.8094,13.8353,13.697,13.7143,2255901.0
2022-10-03 09:30:00,16.02,16.19,15.66,15.85,912945.0,13.844,13.9909,13.5329,13.697,912945.0
2022-10-03 10:00:00,15.86,16.09,15.85,16.08,826282.0,13.7057,13.9044,13.697,13.8958,826282.0
2022-10-03 10:30:00,16.09,16.17,16.0,16.13,585228.0,13.9044,13.9736,13.8267,13.939,585228.0
2022-10-03 11:00:00,16.13,16.28,16.12,16.27,596598.0,13.939,14.0686,13.9304,14.06,596598.0
2022-10-03 11:30:00,16.27,16.33,16.21,16.25,421139.0,14.06,14.1118,14.0081,14.0427,421139.0
2022-10-03 12:00:00,16.25,16.36,16.25,16.32,302996.0,14.0427,14.1378,14.0427,14.1032,302996.0
2022-10-03 12:30:00,16.32,16.38,16.29,16.35,254867.0,14.1032,14.1551,14.0773,14.1291,254867.0
2022-10-03 13:00:00,16.35,16.41,16.33,16.38,252644.0,14.1291,14.181,14.1118,14.1551,252644.0
2022-10-03 13:30:00,16.39,16.45,16.37,16.39,266620.0,14.1637,14.2155,14.1464,14.1637,266620.0
2022-10-03 14:00:00,16.39,16.51,16.39,16.5,377419.0,14.1637,14.2674,14.1637,14.2588,377419.0
2022-10-03 14:30:00,16.5,16.51,16.46,16.5,314857.0,14.2588,14.2674,14.2242,14.2588,314857.0
2022-10-03 15:00:00,16.51,16.52,16.44,16.52,487450.0,14.2674,14.276,14.2069,14.276,487450.0
2022-10-03 15:30:00,16.52,16.53,16.33,16.37,2280656.0,14.276,14.2847,14.1118,14.1464,2280656.0
2022-10-04 09:30:00,16.57,16.87,16.53,16.69,875199.0,14.3192,14.5785,14.2847,14.4229,875199.0
2022-10-04 10:00:00,16.69,16.82,16.64,16.78,876984.0,14.4229,14.5353,14.3797,14.5007,876984.0
2022-10-04 10:30:00,16.79,16.88,16.78,16.86,1132776.0,14.5094,14.5871,14.5007,14.5699,1132776.0
2022-10-04 11:00:00,16.86,16.88,16.79,16.85,570626.0,14.5699,14.5871,14.5094,14.5612,570626.0
2022-10-04 11:30:00,16.86,16.86,16.79,16.85,454323.0,14.5699,14.5699,14.5094,14.5612,454323.0
2022-10-04 12:00:00,16.85,16.85,16.77,16.83,371780.0,14.5612,14.5612,14.4921,14.5439,371780.0
2022-10-04 12:30:00,16.82,16.85,16.67,16.7,309552.0,14.5353,14.5612,14.4057,14.4316,309552.0
2022-10-04 13:00:00,16.7,16.76,16.63,16.73,825585.0,14.4316,14.4834,14.3711,14.4575,825585.0
2022-10-04 13:30:00,16.72,16.84,16.72,16.81,538977.0,14.4489,14.5526,14.4489,14.5266,538977.0
2022-10-04 14:00:00,16.82,16.85,16.76,16.78,260351.0,14.5353,14.5612,14.4834,14.5007,260351.0
2022-10-04 14:30:00,16.78,16.83,16.78,16.82,257382.0,14.5007,14.5439,14.5007,14.5353,257382.0
2022-10-04 15:00:00,16.81,16.82,16.72,16.78,453673.0,14.5266,14.5353,14.4489,14.5007,453673.0
2022-10-04 15:30:00,16.78,16.86,16.75,16.86,1460670.0,14.5007,14.5699,14.4748,14.5699,1460670.0
2022-10-05 09:30:00,16.52,16.65,16.13,16.5,479418.0,14.276,14.3884,13.939,14.2588,479418.0
2022-10-05 10:00:00,16.49,16.5,16.35,16.43,349681.0,14.2501,14.2588,14.1291,14.1983,349681.0
2022-10-05 10:30:00,16.42,16.42,16.31,16.38,395151.0,14.1896,14.1896,14.0946,14.1551,395151.0
2022-10-05 11:00:00,16.38,16.45,16.36,16.42,206728.0,14.1551,14.2155,14.1378,14.1896,206728.0
2022-10-05 11:30:00,16.42,16.54,16.41,16.53,303096.0,14.1896,14.2933,14.181,14.2847,303096.0
2022-10-05 12:00:00,16.53,16.64,16.48,16.63,322840.0,14.2847,14.3797,14.2415,14.3711,322840.0
2022-10-05 12:30:00,16.62,16.71,16.58,16.66,338491.0,14.3625,14.4402,14.3279,14.397,338491.0
2022-10-05 13:00:00,16.66,16.75,16.64,16.66,364265.0,14.397,14.4748,14.3797,14.397,364265.0
2022-10-05 13:30:00,16.66,16.7,16.6,16.61,274888.0,14.397,14.4316,14.3452,14.3538,274888.0
2022-10-05 14:00:00,16.62,16.66,16.58,16.63,301685.0,14.3625,14.397,14.3279,14.3711,301685.0
2022-10-05 14:30:00,16.63,16.67,16.6,16.64,230564.0,14.3711,14.4057,14.3452,14.3797,230564.0
2022-10-05 15:00:00,16.64,16.73,16.64,16.71,353113.0,14.3797,14.4575,14.3797,14.4402,353113.0
2022-10-05 15:30:00,16.71,16.76,16.68,16.73,1381827.0,14.4402,14.4834,14.4143,14.4575,1381827.0
2022-10-06 09:30:00,16.64,16.97,16.61,16.75,439755.0,14.3797,14.6649,14.3538,14.4748,439755.0
2022-10-06 10:00:00,16.74,16.74,16.53,16.53,245249.0,14.4662,14.4662,14.2847,14.2847,245249.0
2022-10-06 10:30:00,16.53,16.62,16.47,16.6,287037.0,14.2847,14.3625,14.2328,14.3452,287037.0
2022-10-06 11:00:00,16.59,16.64,16.55,16.6,211715.0,14.3365,14.3797,14.302,14.3452,211715.0
2022-10-06 11:30:00,16.61,16.69,16.57,16.57,289894.0,14.3538,14.4229,14.3192,14.3192,289894.0
2022-10-06 12:00:00,16.57,16.62,16.5,16.62,201548.0,14.3192,14.3625,14.2588,14.3625,201548.0
2022-10-06 12:30:00,16.62,16.67,16.58,16.59,308030.0,14.3625,14.4057,14.3279,14.3365,308030.0
2022-10-06 13:00:00,16.6,16.63,16.55,16.61,365572.0,14.3452,14.3711,14.302,14.3538,365572.0
2022-10-06 13:30:00,16.62,16.64,16.56,16.62,268271.0,14.3625,14.3797,14.3106,14.3625,268271.0
2022-10-06 14:00:00,16.61,16.64,16.57,16.64,451542.0,14.3538,14.3797,14.3192,14.3797,451542.0
2022-10-06 14:30:00,16.64,16.67,16.57,16.57,372447.0,14.3797,14.4057,14.3192,14.3192,372447.0
2022-10-06 15:00:00,16.57,16.62,16.52,16.61,389015.0,14.3192,14.3625,14.276,14.3538,389015.0
2022-10-06 15:30:00,16.62,16.63,16.5,16.55,1807678.0,14.3625,14.3711,14.2588,14.302,1807678.0
2022-10-07 09:30:00,16.42,16.55,16.22,16.23,715507.0,14.1896,14.302,14.0168,14.0254,715507.0
2022-10-07 10:00:00,16.22,16.41,16.17,16.41,456434.0,14.0168,14.181,13.9736,14.181,456434.0
2022-10-07 10:30:00,16.41,16.53,16.39,16.51,239628.0,14.181,14.2847,14.1637,14.2674,239628.0
2022-10-07 11:00:00,16.5,16.54,16.42,16.46,197341.0,14.2588,14.2933,14.1896,14.2242,197341.0
2022-10-07 11:30:00,16.46,16.48,16.33,16.35,200050.0,14.2242,14.2415,14.1118,14.1291,200050.0
2022-10-07 12:00:00,16.34,16.39,16.24,16.24,445032.0,14.1205,14.1637,14.0341,14.0341,445032.0
2022-10-07 12:30:00,16.24,16.24,16.17,16.19,334788.0,14.0341,14.0341,13.9736,13.9909,334788.0
2022-10-07 13:00:00,16.19,16.26,16.17,16.22,193365.0,13.9909,14.0514,13.9736,14.0168,193365.0
2022-10-07 13:30:00,16.22,16.25,16.2,16.21,174249.0,14.0168,14.0427,13.9995,14.0081,174249.0
2022-10-07 14:00:00,16.2,16.26,16.18,16.2,326496.0,13.9995,14.0514,13.9822,13.9995,326496.0
2022-10-07 14:30:00,16.2,16.27,16.16,16.26,360420.0,13.9995,14.06,13.9649,14.0514,360420.0
2022-10-07 15:00:00,16.26,16.32,16.26,16.31,716490.0,14.0514,14.1032,14.0514,14.0946,716490.0
2022-10-07 15:30:00,16.31,16.34,16.26,16.29,1506004.0,14.0946,14.1205,14.0514,14.0773,1506004.0
2022-10-10 09:30:00,16.42,16.63,16.34,16.57,612864.0,14.1896,14.3711,14.1205,14.3192,612864.0
2022-10-10 10:00:00,16.57,16.73,16.53,16.72,586865.0,14.3192,14.4575,14.2847,14.4489,586865.0
2022-10-10 10:30:00,16.73,16.74,16.58,16.6,368642.0,14.4575,14.4662,14.3279,14.3452,368642.0
2022-10-10 11:00:00,16.6,16.69,16.49,16.64,519405.0,14.3452,14.4229,14.2501,14.3797,519405.0
2022-10-10 11:30:00,16.63,16.72,16.6,16.7,286086.0,14.3711,14.4489,14.3452,14.4316,286086.0
2022-10-10 12:00:00,16.7,16.7,16.44,16.45,374496.0,14.4316,14.4316,14.2069,14.2155,374496.0
2022-10-10 12:30:00,16.44,16.45,16.29,16.3,249516.0,14.2069,14.2155,14.0773,14.0859,249516.0
2022-10-10 13:00:00,16.3,16.37,16.26,16.36,283172.0,14.0859,14.1464,14.0514,14.1378,283172.0
2022-10-10 13:30:00,16.36,16.55,16.35,16.52,371420.0,14.1378,14.302,14.1291,14.276,371420.0
2022-10-10 14:00:00,16.52,16.52,16.37,16.41,183275.0,14.276,14.276,14.1464,14.181,183275.0
2022-10-10 14:30:00,16.4,16.47,16.4,16.41,197275.0,14.1723,14.2328,14.1723,14.181,197275.0
2022-10-10 15:00:00,16.4,16.47,16.37,16.39,285746.0,14.1723,14.2328,14.1464,14.1637,285746.0
2022-10-10 15:30:00,16.39,16.47,16.34,16.35,954373.0,14.1637,14.2328,14.1205,14.1291,954373.0
2022-10-11 09:30:00,16.49,16.5,16.17,16.24,584884.0,14.2501,14.2588,13.9736,14.0341,584884.0
2022-10-11 10:00:00,16.24,16.33,16.16,16.26,325997.0,14.0341,14.1118,13.9649,14.0514,325997.0
2022-10-11 10:30:00,16.25,16.35,16.21,16.3,377002.0,14.0427,14.1291,14.0081,14.0859,377002.0
2022-10-11 11:00:00,16.3,16.49,16.29,16.48,520963.0,14.0859,14.2501,14.0773,14.2415,520963.0
2022-10-11 11:30:00,16.49,16.65,16.49,16.58,352934.0,14.2501,14.3884,14.2501,14.3279,352934.0
2022-10-11 12:00:00,16.57,16.6,16.49,16.57,313333.0,14.3192,14.3452,14.2501,14.3192,313333.0
2022-10-11 12:30:00,16.57,16.72,16.57,16.66,1022962.0,14.3192,14.4489,14.3192,14.397,1022962.0
2022-10-11 13:00:00,16.66,16.67,16.56,16.62,245125.0,14.397,14.4057,14.3106,14.3625,245125.0
2022-10-11 13:30:00,16.62,16.66,16.59,16.64,192784.0,14.3625,14.397,14.3365,14.3797,192784.0
2022-10-11 14:00:00,16.64,16.67,16.59,16.66,285298.0,14.3797,14.4057,14.3365,14.397,285298.0
2022-10-11 14:30:00,16.66,16.73,16.47,16.48,356728.0,14.397,14.4575,14.2328,14.2415,356728.0
2022-10-11 15:00:00,16.48,16.49,16.4,16.47,458822.0,14.2415,14.2501,14.1723,14.2328,458822.0
2022-10-11 15:30:00,16.48,16.57,16.45,16.54,1467253.0,14.2415,14.3192,14.2155,14.2933,1467253.0
2022-10-12 09:30:00,16.48,16.58,16.31,16.51,423768.0,14.2415,14.3279,14.0946,14.2674,423768.0
2022-10-12 10:00:00,16.52,16.65,16.48,16.64,445184.0,14.276,14.3884,14.2415,14.3797,445184.0
2022-10-12 10:30:00,16.63,16.76,16.58,16.73,774211.0,14.3711,14.4834,14.3279,14.4575,774211.0
2022-10-12 11:00:00,16.74,16.93,16.73,16.9,657314.0,14.4662,14.6303,14.4575,14.6044,657314.0
2022-10-12 11:30:00,16.9,16.92,16.79,16.89,773060.0,14.6044,14.6217,14.5094,14.5958,773060.0
2022-10-12 12:00:00,16.89,16.93,16.83,16.85,506141.0,14.5958,14.6303,14.5439,14.5612,506141.0
2022-10-12 12:30:00,16.85,16.9,16.82,16.86,645115.0,14.5612,14.6044,14.5353,14.5699,645115.0
2022-10-12 13:00:00,16.86,16.87,16.72,16.76,760068.0,14.5699,14.5785,14.4489,14.4834,760068.0
2022-10-12 13:30:00,16.76,16.76,16.7,16.72,281736.0,14.4834,14.4834,14.4316,14.4489,281736.0
2022-10-12 14:00:00,16.72,16.81,16.7,16.79,522083.0,14.4489,14.5266,14.4316,14.5094,522083.0
2022-10-12 14:30:00,16.79,16.82,16.73,16.73,311686.0,14.5094,14.5353,14.4575,14.4575,311686.0
2022-10-12 15:00:00,16.74,16.84,16.73,16.78,446729.0,14.4662,14.5526,14.4575,14.5007,446729.0
2022-10-12 15:30:00,16.78,16.82,16.61,16.61,1744618.0,14.5007,14.5353,14.3538,14.3538,1744618.0
2022-10-13 09:30:00,16.32,16.67,16.14,16.56,624564.0,14.1032,14.4057,13.9477,14.3106,624564.0
2022-10-13 10:00:00,16.56,16.61,16.41,16.43,841292.0,14.3106,14.3538,14.181,14.1983,841292.0
2022-10-13 10:30:00,16.43,16.48,16.34,16.39,1202035.0,14.1983,14.2415,14.1205,14.1637,1202035.0
2022-10-13 11:00:00,16.38,16.76,16.35,16.57,1412335.0,14.1551,14.4834,14.1291,14.3192,1412335.0
2022-10-13 11:30:00,16.59,16.74,16.54,16.57,724355.0,14.3365,14.4662,14.2933,14.3192,724355.0
2022-10-13 12:00:00,16.58,16.66,16.48,16.52,484618.0,14.3279,14.397,14.2415,14.276,484618.0
2022-10-13 12:30:00,16.53,16.69,16.52,16.66,355213.0,14.2847,14.4229,14.276,14.397,355213.0
2022-10-13 13:00:00,16.66,16.81,16.66,16.78,495551.0,14.397,14.5266,14.397,14.5007,495551.0
2022-10-13 13:30:00,16.78,16.85,16.76,16.78,247720.0,14.5007,14.5612,14.4834,14.5007,247720.0
2022-10-13 14:00:00,16.78,16.81,16.71,16.73,236343.0,14.5007,14.5266,14.4402,14.4575,236343.0
2022-10-13 14:30:00,16.73,16.86,16.73,16.84,368129.0,14.4575,14.5699,14.4575,14.5526,368129.0
2022-10-13 15:00:00,16.84,16.86,16.75,16.77,522675.0,14.5526,14.5699,14.4748,14.4921,522675.0
2022-10-13 15:30:00,16.77,16.86,16.74,16.83,1692214.0,14.4921,14.5699,14.4662,14.5439,1692214.0
2022-10-14 09:30:00,17.07,17.28,17.06,17.21,660758.0,14.7513,14.9328,14.7427,14.8723,660758.0
2022-10-14 10:00:00,17.21,17.21,16.89,16.96,447295.0,14.8723,14.8723,14.5958,14.6563,447295.0
2022-10-14 10:30:00,16.96,17.02,16.84,16.89,526910.0,14.6563,14.7081,14.5526,14.5958,526910.0
2022-10-14 11:00:00,16.89,16.96,16.79,16.94,694524.0,14.5958,14.6563,14.5094,14.639,694524.0
2022-10-14 11:30:00,16.94,16.94,16.83,16.88,458540.0,14.639,14.639,14.5439,14.5871,458540.0
2022-10-14 12:00:00,16.87,16.97,16.78,16.9,1120438.0,14.5785,14.6649,14.5007,14.6044,1120438.0
2022-10-14 12:30:00,16.89,16.95,16.78,16.8,388372.0,14.5958,14.6476,14.5007,14.518,388372.0
2022-10-14 13:00:00,16.8,16.85,16.75,16.85,462826.0,14.518,14.5612,14.4748,14.5612,462826.0
2022-10-14 13:30:00,16.84,16.87,16.82,16.87,387476.0,14.5526,14.5785,14.5353,14.5785,387476.0
2022-10-14 14:00:00,16.87,16.87,16.72,16.77,371595.0,14.5785,14.5785,14.4489,14.4921,371595.0
2022-10-14 14:30:00,16.77,16.79,16.72,16.78,269883.0,14.4921,14.5094,14.4489,14.5007,269883.0
2022-10-14 15:00:00,16.78,16.82,16.73,16.8,314604.0,14.5007,14.5353,14.4575,14.518,314604.0
2022-10-14 15:30:00,16.8,16.86,16.77,16.82,1352164.0,14.518,14.5699,14.4921,14.5353,1352164.0
2022-10-17 09:30:00,17.28,17.53,17.21,17.25,704343.0,14.9328,15.1488,14.8723,14.9069,704343.0
2022-10-17 10:00:00,17.25,17.47,17.24,17.39,349118.0,14.9069,15.097,14.8982,15.0279,349118.0
2022-10-17 10:30:00,17.39,17.4,17.25,17.32,363884.0,15.0279,15.0365,14.9069,14.9674,363884.0
2022-10-17 11:00:00,17.32,17.4,17.29,17.39,314164.0,14.9674,15.0365,14.9414,15.0279,314164.0
2022-10-17 11:30:00,17.39,17.42,17.33,17.37,263471.0,15.0279,15.0538,14.976,15.0106,263471.0
2022-10-17 12:00:00,17.37,17.41,17.35,17.38,129257.0,15.0106,15.0451,14.9933,15.0192,129257.0
2022-10-17 12:30:00,17.38,17.42,17.34,17.39,232748.0,15.0192,15.0538,14.9847,15.0279,232748.0
2022-10-17 13:00:00,17.39,17.44,17.36,17.43,229482.0,15.0279,15.0711,15.0019,15.0624,229482.0
2022-10-17 13:30:00,17.43,17.44,17.4,17.41,169735.0,15.0624,15.0711,15.0365,15.0451,169735.0
2022-10-17 14:00:00,17.4,17.43,17.32,17.35,509786.0,15.0365,15.0624,14.9674,14.9933,509786.0
2022-10-17 14:30:00,17.35,17.35,17.28,17.34,146257.0,14.9933,14.9933,14.9328,14.9847,146257.0
2022-10-17 15:00:00,17.33,17.38,17.29,17.32,232270.0,14.976,15.0192,14.9414,14.9674,232270.0
2022-10-17 15:30:00,17.31,17.42,17.31,17.4,1017829.0,14.9587,15.0538,14.9587,15.0365,1017829.0
2022-10-18 09:30:00,17.71,17.91,17.68,17.75,531590.0,15.3044,15.4772,15.2785,15.339,531590.0
2022-10-18 10:00:00,17.76,17.89,17.7,17.71,355241.0,15.3476,15.4599,15.2958,15.3044,355241.0
2022-10-18 10:30:00,17.72,17.83,17.69,17.77,334592.0,15.313,15.4081,15.2871,15.3562,334592.0
2022-10-18 11:00:00,17.77,17.84,17.68,17.69,446811.0,15.3562,15.4167,15.2785,15.2871,446811.0
2022-10-18 11:30:00,17.7,17.75,17.64,17.75,246913.0,15.2958,15.339,15.2439,15.339,246913.0
2022-10-18 12:00:00,17.74,17.74,17.64,17.67,251917.0,15.3303,15.3303,15.2439,15.2698,251917.0
2022-10-18 12:30:00,17.68,17.83,17.66,17.77,286771.0,15.2785,15.4081,15.2612,15.3562,286771.0
2022-10-18 13:00:00,17.77,17.79,17.72,17.78,161759.0,15.3562,15.3735,15.313,15.3649,161759.0
2022-10-18 13:30:00,17.79,17.85,17.78,17.85,280675.0,15.3735,15.4254,15.3649,15.4254,280675.0
2022-10-18 14:00:00,17.85,17.87,17.75,17.79,326457.0,15.4254,15.4427,15.339,15.3735,326457.0
2022-10-18 14:30:00,17.79,17.79,17.56,17.59,577194.0,15.3735,15.3735,15.1748,15.2007,577194.0
2022-10-18 15:00:00,17.59,17.68,17.57,17.62,509118.0,15.2007,15.2785,15.1834,15.2266,509118.0
2022-10-18 15:30:00,17.62,17.68,17.6,17.65,1920667.0,15.2266,15.2785,15.2093,15.2525,1920667.0
2022-10-19 09:30:00,17.58,17.7,17.45,17.53,531869.0,15.1921,15.2958,15.0797,15.1488,531869.0
2022-10-19 10:00:00,17.53,17.79,17.53,17.77,436865.0,15.1488,15.3735,15.1488,15.3562,436865.0
2022-10-19 10:30:00,17.77,17.8,17.57,17.57,310772.0,15.3562,15.3822,15.1834,15.1834,310772.0
2022-10-19 11:00:00,17.57,17.64,17.54,17.56,189320.0,15.1834,15.2439,15.1575,15.1748,189320.0
2022-10-19 11:30:00,17.55,17.64,17.51,17.6,378586.0,15.1661,15.2439,15.1316,15.2093,378586.0
2022-10-19 12:00:00,17.6,17.7,17.57,17.65,254142.0,15.2093,15.2958,15.1834,15.2525,254142.0
2022-10-19 12:30:00,17.66,17.71,17.58,17.61,282707.0,15.2612,15.3044,15.1921,15.218,282707.0
2022-10-19 13:00:00,17.61,17.63,17.52,17.55,294136.0,15.218,15.2353,15.1402,15.1661,294136.0
2022-10-19 13:30:00,17.55,17.59,17.53,17.57,221222.0,15.1661,15.2007,15.1488,15.1834,221222.0
2022-10-19 14:00:00,17.57,17.65,17.54,17.61,193472.0,15.1834,15.2525,15.1575,15.218,193472.0
2022-10-19 14:30:00,17.61,17.64,17.58,17.58,289640.0,15.218,15.2439,15.1921,15.1921,289640.0
2022-10-19 15:00:00,17.58,17.67,17.57,17.58,333875.0,15.1921,15.2698,15.1834,15.1921,333875.0
2022-10-19 15:30:00,17.59,17.6,17.5,17.53,1002151.0,15.2007,15.2093,15.1229,15.1488,1002151.0
2022-10-20 09:30:00,17.61,17.86,17.51,17.8,847529.0,15.218,15.434,15.1316,15.3822,847529.0
2022-10-20 10:00:00,17.8,17.87,17.77,17.82,467787.0,15.3822,15.4427,15.3562,15.3995,467787.0
2022-10-20 10:30:00,17.82,17.85,17.76,17.84,254075.0,15.3995,15.4254,15.3476,15.4167,254075.0
2022-10-20 11:00:00,17.84,17.85,17.69,17.71,324926.0,15.4167,15.4254,15.2871,15.3044,324926.0
2022-10-20 11:30:00,17.72,17.79,17.7,17.71,188642.0,15.313,15.3735,15.2958,15.3044,188642.0
2022-10-20 12:00:00,17.71,17.73,17.6,17.61,230789.0,15.3044,15.3217,15.2093,15.218,230789.0
2022-10-20 12:30:00,17.61,17.62,17.43,17.44,286341.0,15.218,15.2266,15.0624,15.0711,286341.0
2022-10-20 13:00:00,17.44,17.46,17.35,17.39,415637.0,15.0711,15.0884,14.9933,15.0279,415637.0
2022-10-20 13:30:00,17.39,17.44,17.36,17.39,416475.0,15.0279,15.0711,15.0019,15.0279,416475.0
2022-10-20 14:00:00,17.39,17.41,17.31,17.31,233688.0,15.0279,15.0451,14.9587,14.9587,233688.0
2022-10-20 14:30:00,17.31,17.33,17.24,17.29,340085.0,14.9587,14.976,14.8982,14.9414,340085.0
2022-10-20 15:00:00,17.28,17.33,17.23,17.27,567080.0,14.9328,14.976,14.8896,14.9242,567080.0
2022-10-20 15:30:00,17.27,17.31,17.19,17.23,1256638.0,14.9242,14.9587,14.855,14.8896,1256638.0
2022-10-21 09:30:00,17.29,17.5,17.21,17.42,839858.0,14.9414,15.1229,14.8723,15.0538,839858.0
2022-10-21 10:00:00,17.41,17.52,17.28,17.29,888942.0,15.0451,15.1402,14.9328,14.9414,888942.0
2022-10-21 10:30:00,17.29,17.43,17.28,17.37,447938.0,14.9414,15.0624,14.9328,15.0106,447938.0
2022-10-21 11:00:00,17.37,17.45,17.31,17.45,347171.0,15.0106,15.0797,14.9587,15.0797,347171.0
2022-10-21 11:30:00,17.45,17.51,17.4,17.5,702375.0,15.0797,15.1316,15.0365,15.1229,702375.0
2022-10-21 12:00:00,17.5,17.62,17.5,17.54,442872.0,15.1229,15.2266,15.1229,15.1575,442872.0
2022-10-21 12:30:00,17.54,17.67,17.52,17.64,380808.0,15.1575,15.2698,15.1402,15.2439,380808.0
2022-10-21 13:00:00,17.64,17.7,17.61,17.66,213846.0,15.2439,15.2958,15.218,15.2612,213846.0
2022-10-21 13:30:00,17.66,17.76,17.65,17.7,279331.0,15.2612,15.3476,15.2525,15.2958,279331.0
2022-10-21 14:00:00,17.7,17.74,17.66,17.71,324732.0,15.2958,15.3303,15.2612,15.3044,324732.0
2022-10-21 14:30:00,17.71,17.76,17.68,17.72,246449.0,15.3044,15.3476,15.2785,15.313,246449.0
2022-10-21 15:00:00,17.71,17.79,17.7,17.78,255814.0,15.3044,15.3735,15.2958,15.3649,255814.0
2022-10-21 15:30:00,17.78,17.92,17.76,17.84,1630440.0,15.3649,15.4859,15.3476,15.4167,1630440.0
2022-10-24 09:30:00,17.88,18.05,17.8,17.96,437388.0,15.4513,15.5982,15.3822,15.5204,437388.0
2022-10-24 10:00:00,17.96,17.97,17.79,17.91,266227.0,15.5204,15.5291,15.3735,15.4772,266227.0
2022-10-24 10:30:00,17.91,17.97,17.75,17.91,430622.0,15.4772,15.5291,15.339,15.4772,430622.0
2022-10-24 11:00:00,17.9,17.92,17.76,17.87,263865.0,15.4686,15.4859,15.3476,15.4427,263865.0
2022-10-24 11:30:00,17.86,17.9,17.8,17.89,347059.0,15.434,15.4686,15.3822,15.4599,347059.0
2022-10-24 12:00:00,17.89,17.92,17.82,17.85,185687.0,15.4599,15.4859,15.3995,15.4254,185687.0
2022-10-24 12:30:00,17.85,17.85,17.74,17.75,223687.0,15.4254,15.4254,15.3303,15.339,223687.0
2022-10-24 13:00:00,17.74,17.78,17.72,17.76,232270.0,15.3303,15.3649,15.313,15.3476,232270.0
2022-10-24 13:30:00,17.76,17.78,17.71,17.73,150029.0,15.3476,15.3649,15.3044,15.3217,150029.0
2022-10-24 14:00:00,17.73,17.8,17.71,17.75,150018.0,15.3217,15.3822,15.3044,15.339,150018.0
2022-10-24 14:30:00,17.76,17.8,17.74,17.79,175869.0,15.3476,15.3822,15.3303,15.3735,175869.0
2022-10-24 15:00:00,17.78,17.88,17.78,17.84,307222.0,15.3649,15.4513,15.3649,15.4167,307222.0
2022-10-24 15:30:00,17.84,17.87,17.79,17.84,1010406.0,15.4167,15.4427,15.3735,15.4167,1010406.0
2022-10-25 09:30:00,17.68,17.91,17.42,17.82,526685.0,15.2785,15.4772,15.0538,15.3995,526685.0
2022-10-25 10:00:00,17.83,17.87,17.73,17.81,372115.0,15.4081,15.4427,15.3217,15.3908,372115.0
2022-10-25 10:30:00,17.81,17.87,17.72,17.8,434445.0,15.3908,15.4427,15.313,15.3822,434445.0
2022-10-25 11:00:00,17.81,17.96,17.8,17.94,383856.0,15.3908,15.5204,15.3822,15.5032,383856.0
2022-10-25 11:30:00,17.94,17.98,17.91,17.91,276807.0,15.5032,15.5377,15.4772,15.4772,276807.0
2022-10-25 12:00:00,17.91,18.04,17.9,17.98,251130.0,15.4772,15.5896,15.4686,15.5377,251130.0
2022-10-25 12:30:00,17.98,18.06,17.97,17.98,402945.0,15.5377,15.6069,15.5291,15.5377,402945.0
2022-10-25 13:00:00,17.97,18.0,17.87,17.91,284123.0,15.5291,15.555,15.4427,15.4772,284123.0
2022-10-25 13:30:00,17.91,17.93,17.84,17.9,308768.0,15.4772,15.4945,15.4167,15.4686,308768.0
2022-10-25 14:00:00,17.9,17.93,17.87,17.89,280920.0,15.4686,15.4945,15.4427,15.4599,280920.0
2022-10-25 14:30:00,17.89,17.92,17.88,17.91,265275.0,15.4599,15.4859,15.4513,15.4772,265275.0
2022-10-25 15:00:00,17.91,17.98,17.91,17.96,468917.0,15.4772,15.5377,15.4772,15.5204,468917.0
2022-10-25 15:30:00,17.96,18.02,17.95,18.0,1324961.0,15.5204,15.5723,15.5118,15.555,1324961.0
2022-10-26 09:30:00,18.06,18.2,17.9,17.99,696504.0,15.6069,15.7278,15.4686,15.5464,696504.0
2022-10-26 10:00:00,17.99,18.24,17.98,18.23,332800.0,15.5464,15.7624,15.5377,15.7538,332800.0
2022-10-26 10:30:00,18.23,18.3,18.14,18.19,1167371.0,15.7538,15.8143,15.676,15.7192,1167371.0
2022-10-26 11:00:00,18.19,18.34,18.18,18.28,318439.0,15.7192,15.8488,15.7106,15.797,318439.0
2022-10-26 11:30:00,18.28,18.3,18.16,18.21,210392.0,15.797,15.8143,15.6933,15.7365,210392.0
2022-10-26 12:00:00,18.21,18.23,18.16,18.19,158658.0,15.7365,15.7538,15.6933,15.7192,158658.0
2022-10-26 12:30:00,18.19,18.24,18.15,18.18,331013.0,15.7192,15.7624,15.6846,15.7106,331013.0
2022-10-26 13:00:00,18.18,18.21,18.13,18.2,262157.0,15.7106,15.7365,15.6673,15.7278,262157.0
2022-10-26 13:30:00,18.2,18.25,18.14,18.23,238731.0,15.7278,15.771,15.676,15.7538,238731.0
2022-10-26 14:00:00,18.23,18.24,18.1,18.11,179909.0,15.7538,15.7624,15.6414,15.6501,179909.0
2022-10-26 14:30:00,18.11,18.14,18.09,18.11,172160.0,15.6501,15.676,15.6328,15.6501,172160.0
2022-10-26 15:00:00,18.1,18.12,18.03,18.11,420756.0,15.6414,15.6587,15.5809,15.6501,420756.0
2022-10-26 15:30:00,18.11,18.17,18.08,18.11,1088659.0,15.6501,15.7019,15.6241,15.6501,1088659.0
2022-10-27 09:30:00,18.28,18.59,18.27,18.45,422688.0,15.797,16.0649,15.7883,15.9439,422688.0
2022-10-27 10:00:00,18.45,18.56,18.39,18.52,346711.0,15.9439,16.0389,15.892,16.0044,346711.0
2022-10-27 10:30:00,18.53,18.64,18.5,18.54,771256.0,16.013,16.1081,15.9871,16.0217,771256.0
2022-10-27 11:00:00,18.54,18.64,18.51,18.56,454269.0,16.0217,16.1081,15.9957,16.0389,454269.0
2022-10-27 11:30:00,18.56,18.62,18.45,18.5,457006.0,16.0389,16.0908,15.9439,15.9871,457006.0
2022-10-27 12:00:00,18.51,18.59,18.46,18.46,372051.0,15.9957,16.0649,15.9525,15.9525,372051.0
2022-10-27 12:30:00,18.46,18.57,18.46,18.57,210662.0,15.9525,16.0476,15.9525,16.0476,210662.0
2022-10-27 13:00:00,18.57,18.6,18.47,18.5,221187.0,16.0476,16.0735,15.9612,15.9871,221187.0
2022-10-27 13:30:00,18.5,18.53,18.48,18.51,170328.0,15.9871,16.013,15.9698,15.9957,170328.0
2022-10-27 14:00:00,18.51,18.54,18.49,18.53,204923.0,15.9957,16.0217,15.9784,16.013,204923.0
2022-10-27 14:30:00,18.53,18.53,18.47,18.5,279889.0,16.013,16.013,15.9612,15.9871,279889.0
2022-10-27 15:00:00,18.49,18.56,18.46,18.56,730041.0,15.9784,16.0389,15.9525,16.0389,730041.0
2022-10-27 15:30:00,18.56,18.6,18.47,18.51,1618865.0,16.0389,16.0735,15.9612,15.9957,1618865.0
2022-10-28 09:30:00,18.58,18.71,18.44,18.54,335115.0,16.0562,16.1686,15.9352,16.0217,335115.0
2022-10-28 10:00:00,18.54,18.56,18.32,18.51,559109.0,16.0217,16.0389,15.8315,15.9957,559109.0
2022-10-28 10:30:00,18.51,18.56,18.4,18.47,279845.0,15.9957,16.0389,15.9007,15.9612,279845.0
2022-10-28 11:00:00,18.46,18.5,18.42,18.45,201832.0,15.9525,15.9871,15.918,15.9439,201832.0
2022-10-28 11:30:00,18.45,18.57,18.41,18.54,251218.0,15.9439,16.0476,15.9093,16.0217,251218.0
2022-10-28 12:00:00,18.53,18.64,18.49,18.64,170477.0,16.013,16.1081,15.9784,16.1081,170477.0
2022-10-28 12:30:00,18.64,18.67,18.59,18.64,197569.0,16.1081,16.134,16.0649,16.1081,197569.0
2022-10-28 13:00:00,18.64,18.67,18.61,18.64,182214.0,16.1081,16.134,16.0821,16.1081,182214.0
2022-10-28 13:30:00,18.65,18.71,18.64,18.65,165130.0,16.1167,16.1686,16.1081,16.1167,165130.0
2022-10-28 14:00:00,18.66,18.69,18.62,18.64,179552.0,16.1254,16.1513,16.0908,16.1081,179552.0
2022-10-28 14:30:00,18.64,18.72,18.63,18.7,188139.0,16.1081,16.1772,16.0994,16.1599,188139.0
2022-10-28 15:00:00,18.7,18.72,18.62,18.66,355812.0,16.1599,16.1772,16.0908,16.1254,355812.0
2022-10-28 15:30:00,18.66,18.68,18.62,18.65,862791.0,16.1254,16.1426,16.0908,16.1167,862791.0
2022-10-31 09:30:00,18.54,18.79,18.5,18.68,556652.0,16.0217,16.2377,15.9871,16.1426,556652.0
2022-10-31 10:00:00,18.67,18.88,18.66,18.85,508509.0,16.134,16.3155,16.1254,16.2895,508509.0
2022-10-31 10:30:00,18.84,18.93,18.78,18.81,437815.0,16.2809,16.3587,16.2291,16.255,437815.0
2022-10-31 11:00:00,18.81,18.91,18.81,18.88,281956.0,16.255,16.3414,16.255,16.3155,281956.0
2022-10-31 11:30:00,18.89,18.97,18.83,18.9,626350.0,16.3241,16.3932,16.2723,16.3328,626350.0
2022-10-31 12:00:00,18.9,18.93,18.81,18.82,228989.0,16.3328,16.3587,16.255,16.2636,228989.0
2022-10-31 12:30:00,18.82,18.85,18.78,18.82,258957.0,16.2636,16.2895,16.2291,16.2636,258957.0
2022-10-31 13:00:00,18.82,18.86,18.78,18.84,454523.0,16.2636,16.2982,16.2291,16.2809,454523.0
2022-10-31 13:30:00,18.83,18.87,18.8,18.84,251715.0,16.2723,16.3068,16.2463,16.2809,251715.0
2022-10-31 14:00:00,18.84,18.88,18.8,18.85,256829.0,16.2809,16.3155,16.2463,16.2895,256829.0
2022-10-31 14:30:00,18.85,18.91,18.82,18.85,300089.0,16.2895,16.3414,16.2636,16.2895,300089.0
2022-10-31 15:00:00,18.85,18.91,18.8,18.86,448511.0,16.2895,16.3414,16.2463,16.2982,448511.0
2022-10-31 15:30:00,18.86,18.95,18.84,18.86,1700999.0,16.2982,16.376,16.2809,16.2982,1700999.0
2022-11-01 09:30:00,19.01,19.15,18.94,19.14,535610.0,16.4278,16.5488,16.3673,16.5402,535610.0
2022-11-01 10:00:00,19.15,19.16,18.93,19.02,582482.0,16.5488,16.5574,16.3587,16.4365,582482.0
2022-11-01 10:30:00,19.03,19.03,18.89,18.93,342749.0,16.4451,16.4451,16.3241,16.3587,342749.0
2022-11-01 11:00:00,18.93,18.98,18.89,18.96,355257.0,16.3587,16.4019,16.3241,16.3846,355257.0
2022-11-01 11:30:00,18.96,19.0,18.88,19.0,555782.0,16.3846,16.4192,16.3155,16.4192,555782.0
2022-11-01 12:00:00,19.0,19.04,18.93,18.96,502104.0,16.4192,16.4537,16.3587,16.3846,502104.0
2022-11-01 12:30:00,18.96,18.98,18.92,18.96,261783.0,16.3846,16.4019,16.35,16.3846,261783.0
2022-11-01 13:00:00,18.96,19.03,18.93,18.96,439692.0,16.3846,16.4451,16.3587,16.3846,439692.0
2022-11-01 13:30:00,18.96,18.97,18.93,18.97,244729.0,16.3846,16.3932,16.3587,16.3932,244729.0
2022-11-01 14:00:00,18.96,18.98,18.9,18.91,228607.0,16.3846,16.4019,16.3328,16.3414,228607.0
2022-11-01 14:30:00,18.92,18.93,18.84,18.88,234470.0,16.35,16.3587,16.2809,16.3155,234470.0
2022-11-01 15:00:00,18.87,18.93,18.86,18.89,266377.0,16.3068,16.3587,16.2982,16.3241,266377.0
2022-11-01 15:30:00,18.89,18.91,18.84,18.85,1132323.0,16.3241,16.3414,16.2809,16.2895,1132323.0
2022-11-02 09:30:00,18.71,18.73,18.4,18.55,552187.0,16.1686,16.1858,15.9007,16.0303,552187.0
2022-11-02 10:00:00,18.56,18.68,18.42,18.47,733904.0,16.0389,16.1426,15.918,15.9612,733904.0
2022-11-02 10:30:00,18.47,18.5,18.28,18.34,565276.0,15.9612,15.9871,15.797,15.8488,565276.0
2022-11-02 11:00:00,18.34,18.4,18.34,18.36,263173.0,15.8488,15.9007,15.8488,15.8661,263173.0
2022-11-02 11:30:00,18.36,18.43,18.33,18.35,197920.0,15.8661,15.9266,15.8402,15.8575,197920.0
2022-11-02 12:00:00,18.36,18.37,18.29,18.33,304639.0,15.8661,15.8747,15.8056,15.8402,304639.0
2022-11-02 12:30:00,18.33,18.38,18.3,18.37,218229.0,15.8402,15.8834,15.8143,15.8747,218229.0
2022-11-02 13:00:00,18.37,18.41,18.32,18.39,428350.0,15.8747,15.9093,15.8315,15.892,428350.0
2022-11-02 13:30:00,18.39,18.48,18.39,18.44,407563.0,15.892,15.9698,15.892,15.9352,407563.0
2022-11-02 14:00:00,18.44,18.64,18.41,18.62,711676.0,15.9352,16.1081,15.9093,16.0908,711676.0
2022-11-02 14:30:00,18.62,18.67,18.11,18.16,813515.0,16.0908,16.134,15.6501,15.6933,813515.0
2022-11-02 15:00:00,18.15,18.31,17.93,17.99,683408.0,15.6846,15.8229,15.4945,15.5464,683408.0
2022-11-02 15:30:00,17.99,18.06,17.89,17.98,2536773.0,15.5464,15.6069,15.4599,15.5377,2536773.0
2022-11-03 09:30:00,18.1,18.16,16.82,16.85,1117369.0,15.6414,15.6933,14.5353,14.5612,1117369.0
2022-11-03 10:00:00,16.86,17.29,16.68,17.28,1011196.0,14.5699,14.9414,14.4143,14.9328,1011196.0
2022-11-03 10:30:00,17.28,17.43,17.12,17.43,832528.0,14.9328,15.0624,14.7945,15.0624,832528.0
2022-11-03 11:00:00,17.43,17.43,17.15,17.32,440756.0,15.0624,15.0624,14.8205,14.9674,440756.0
2022-11-03 11:30:00,17.32,17.37,17.17,17.19,367327.0,14.9674,15.0106,14.8377,14.855,367327.0
2022-11-03 12:00:00,17.18,17.31,17.15,17.31,228277.0,14.8464,14.9587,14.8205,14.9587,228277.0
2022-11-03 12:30:00,17.31,17.39,17.23,17.35,231304.0,14.9587,15.0279,14.8896,14.9933,231304.0
2022-11-03 13:00:00,17.36,17.38,17.28,17.29,239495.0,15.0019,15.0192,14.9328,14.9414,239495.0
2022-11-03 13:30:00,17.29,17.29,17.2,17.26,302730.0,14.9414,14.9414,14.8637,14.9155,302730.0
2022-11-03 14:00:00,17.27,17.44,17.25,17.44,342933.0,14.9242,15.0711,14.9069,15.0711,342933.0
2022-11-03 14:30:00,17.44,17.46,17.29,17.32,335787.0,15.0711,15.0884,14.9414,14.9674,335787.0
2022-11-03 15:00:00,17.33,17.37,17.25,17.26,401847.0,14.976,15.0106,14.9069,14.9155,401847.0
2022-11-03 15:30:00,17.26,17.26,16.94,16.99,2166820.0,14.9155,14.9155,14.639,14.6822,2166820.0
2022-11-04 09:30:00,17.25,17.28,16.89,17.07,990862.0,14.9069,14.9328,14.5958,14.7513,990862.0
2022-11-04 10:00:00,17.07,17.41,17.01,17.29,853260.0,14.7513,15.0451,14.6995,14.9414,853260.0
2022-11-04 10:30:00,17.29,17.38,17.17,17.18,882296.0,14.9414,15.0192,14.8377,14.8464,882296.0
2022-11-04 11:00:00,17.19,17.24,17.0,17.01,901315.0,14.855,14.8982,14.6908,14.6995,901315.0
2022-11-04 11:30:00,17.01,17.07,16.9,16.91,669367.0,14.6995,14.7513,14.6044,14.6131,669367.0
2022-11-04 12:00:00,16.91,16.95,16.8,16.91,439391.0,14.6131,14.6476,14.518,14.6131,439391.0
2022-11-04 12:30:00,16.9,16.92,16.73,16.77,389333.0,14.6044,14.6217,14.4575,14.4921,389333.0
2022-11-04 13:00:00,16.76,16.84,16.74,16.82,290556.0,14.4834,14.5526,14.4662,14.5353,290556.0
2022-11-04 13:30:00,16.82,16.86,16.77,16.84,252434.0,14.5353,14.5699,14.4921,14.5526,252434.0
2022-11-04 14:00:00,16.84,16.91,16.77,16.91,279690.0,14.5526,14.6131,14.4921,14.6131,279690.0
2022-11-04 14:30:00,16.91,16.96,16.87,16.95,260035.0,14.6131,14.6563,14.5785,14.6476,260035.0
2022-11-04 15:00:00,16.95,17.02,16.94,16.98,456644.0,14.6476,14.7081,14.639,14.6736,456644.0
2022-11-04 15:30:00,16.98,17.21,16.96,17.21,1949101.0,14.6736,14.8723,14.6563,14.8723,1949101.0
2022-11-07 09:30:00,17.4,17.53,16.88,16.89,401456.0,15.0365,15.1488,14.5871,14.5958,401456.0
2022-11-07 10:00:00,16.88,16.93,16.76,16.82,296159.0,14.5871,14.6303,14.4834,14.5353,296159.0
2022-11-07 10:30:00,16.83,16.85,16.73,16.8,273600.0,14.5439,14.5612,14.4575,14.518,273600.0
2022-11-07 11:00:00,16.8,16.94,16.77,16.92,298604.0,14.518,14.639,14.4921,14.6217,298604.0
2022-11-07 11:30:00,16.93,16.97,16.87,16.87,208724.0,14.6303,14.6649,14.5785,14.5785,208724.0
2022-11-07 12:00:00,16.88,17.0,16.85,17.0,179475.0,14.5871,14.6908,14.5612,14.6908,179475.0
2022-11-07 12:30:00,17.0,17.03,16.96,16.98,212295.0,14.6908,14.7168,14.6563,14.6736,212295.0
2022-11-07 13:00:00,16.98,17.02,16.92,16.95,159481.0,14.6736,14.7081,14.6217,14.6476,159481.0
2022-11-07 13:30:00,16.96,17.01,16.92,17.01,248919.0,14.6563,14.6995,14.6217,14.6995,248919.0
2022-11-07 14:00:00,17.01,17.14,17.0,17.11,747730.0,14.6995,14.8118,14.6908,14.7859,747730.0
2022-11-07 14:30:00,17.11,17.17,17.08,17.1,274215.0,14.7859,14.8377,14.76,14.7773,274215.0
2022-11-07 15:00:00,17.1,17.19,17.09,17.16,311128.0,14.7773,14.855,14.7686,14.8291,311128.0
2022-11-07 15:30:00,17.17,17.23,17.14,17.16,1104916.0,14.8377,14.8896,14.8118,14.8291,1104916.0
2022-11-08 09:30:00,17.17,17.35,17.1,17.2,541851.0,14.8377,14.9933,14.7773,14.8637,541851.0
2022-11-08 10:00:00,17.19,17.37,17.13,17.3,934149.0,14.855,15.0106,14.8032,14.9501,934149.0
2022-11-08 10:30:00,17.3,17.35,17.21,17.22,231708.0,14.9501,14.9933,14.8723,14.881,231708.0
2022-11-08 11:00:00,17.22,17.3,17.19,17.29,320990.0,14.881,14.9501,14.855,14.9414,320990.0
2022-11-08 11:30:00,17.29,17.43,17.28,17.37,231397.0,14.9414,15.0624,14.9328,15.0106,231397.0
2022-11-08 12:00:00,17.38,17.39,17.32,17.35,167223.0,15.0192,15.0279,14.9674,14.9933,167223.0
2022-11-08 12:30:00,17.36,17.38,17.28,17.28,185940.0,15.0019,15.0192,14.9328,14.9328,185940.0
2022-11-08 13:00:00,17.29,17.3,17.11,17.14,181013.0,14.9414,14.9501,14.7859,14.8118,181013.0
2022-11-08 13:30:00,17.13,17.23,17.09,17.19,256752.0,14.8032,14.8896,14.7686,14.855,256752.0
2022-11-08 14:00:00,17.19,17.27,17.07,17.07,672673.0,14.855,14.9242,14.7513,14.7513,672673.0
2022-11-08 14:30:00,17.07,17.31,17.07,17.29,483959.0,14.7513,14.9587,14.7513,14.9414,483959.0
2022-11-08 15:00:00,17.29,17.41,17.28,17.4,478120.0,14.9414,15.0451,14.9328,15.0365,478120.0
2022-11-08 15:30:00,17.4,17.44,17.23,17.25,1700986.0,15.0365,15.0711,14.8896,14.9069,1700986.0
2022-11-09 09:30:00,17.05,17.15,16.88,17.0,588195.0,14.734,14.8205,14.5871,14.6908,588195.0
2022-11-09 10:00:00,17.0,17.29,16.96,17.21,518628.0,14.6908,14.9414,14.6563,14.8723,518628.0
2022-11-09 10:30:00,17.21,17.23,17.12,17.2,600320.0,14.8723,14.8896,14.7945,14.8637,600320.0
2022-11-09 11:00:00,17.2,17.21,17.1,17.15,235110.0,14.8637,14.8723,14.7773,14.8205,235110.0
2022-11-09 11:30:00,17.15,17.26,17.12,17.21,181390.0,14.8205,14.9155,14.7945,14.8723,181390.0
2022-11-09 12:00:00,17.21,17.22,17.1,17.12,235198.0,14.8723,14.881,14.7773,14.7945,235198.0
2022-11-09 12:30:00,17.11,17.18,17.11,17.18,159946.0,14.7859,14.8464,14.7859,14.8464,159946.0
2022-11-09 13:00:00,17.18,17.21,17.08,17.08,352318.0,14.8464,14.8723,14.76,14.76,352318.0
2022-11-09 13:30:00,17.08,17.09,16.94,16.98,301505.0,14.76,14.7686,14.639,14.6736,301505.0
2022-11-09 14:00:00,16.98,17.01,16.91,16.93,395433.0,14.6736,14.6995,14.6131,14.6303,395433.0
2022-11-09 14:30:00,16.92,16.93,16.77,16.8,580073.0,14.6217,14.6303,14.4921,14.518,580073.0
2022-11-09 15:00:00,16.8,16.86,16.79,16.85,592711.0,14.518,14.5699,14.5094,14.5612,592711.0
2022-11-09 15:30:00,16.85,16.88,16.78,16.82,1576362.0,14.5612,14.5871,14.5007,14.5353,1576362.0
2022-11-10 09:30:00,17.4,17.86,17.26,17.8,592380.0,15.0365,15.434,14.9155,15.3822,592380.0
2022-11-10 10:00:00,17.8,17.95,17.74,17.94,392672.0,15.3822,15.5118,15.3303,15.5032,392672.0
2022-11-10 10:30:00,17.94,18.1,17.9,18.03,353544.0,15.5032,15.6414,15.4686,15.5809,353544.0
2022-11-10 11:00:00,18.03,18.24,18.0,18.2,507786.0,15.5809,15.7624,15.555,15.7278,507786.0
2022-11-10 11:30:00,18.2,18.24,17.97,18.09,582374.0,15.7278,15.7624,15.5291,15.6328,582374.0
2022-11-10 12:00:00,18.09,18.09,18.02,18.05,267426.0,15.6328,15.6328,15.5723,15.5982,267426.0
2022-11-10 12:30:00,18.05,18.05,17.91,17.91,272311.0,15.5982,15.5982,15.4772,15.4772,272311.0
2022-11-10 13:00:00,17.91,17.97,17.88,17.91,201899.0,15.4772,15.5291,15.4513,15.4772,201899.0
2022-11-10 13:30:00,17.91,18.01,17.84,17.96,523163.0,15.4772,15.5636,15.4167,15.5204,523163.0
2022-11-10 14:00:00,17.96,17.99,17.91,17.91,179692.0,15.5204,15.5464,15.4772,15.4772,179692.0
2022-11-10 14:30:00,17.91,17.94,17.87,17.94,209668.0,15.4772,15.5032,15.4427,15.5032,209668.0
2022-11-10 15:00:00,17.94,18.04,17.93,18.04,520613.0,15.5032,15.5896,15.4945,15.5896,520613.0
2022-11-10 15:30:00,18.04,18.15,18.03,18.14,1030274.0,15.5896,15.6846,15.5809,15.676,1030274.0
2022-11-11 09:30:00,18.43,18.48,18.3,18.47,505934.0,15.9266,15.9698,15.8143,15.9612,505934.0
2022-11-11 10:00:00,18.46,18.74,18.44,18.66,549447.0,15.9525,16.1945,15.9352,16.1254,549447.0
2022-11-11 10:30:00,18.66,18.7,18.54,18.54,526140.0,16.1254,16.1599,16.0217,16.0217,526140.0
2022-11-11 11:00:00,18.55,18.59,18.47,18.5,478753.0,16.0303,16.0649,15.9612,15.9871,478753.0
2022-11-11 11:30:00,18.5,18.53,18.44,18.5,334947.0,15.9871,16.013,15.9352,15.9871,334947.0
2022-11-11 12:00:00,18.49,18.5,18.38,18.39,291213.0,15.9784,15.9871,15.8834,15.892,291213.0
2022-11-11 12:30:00,18.39,18.41,18.31,18.34,205062.0,15.892,15.9093,15.8229,15.8488,205062.0
2022-11-11 13:00:00,18.35,18.5,18.34,18.5,144216.0,15.8575,15.9871,15.8488,15.9871,144216.0
2022-11-11 13:30:00,18.5,18.58,18.49,18.57,196815.0,15.9871,16.0562,15.9784,16.0476,196815.0
2022-11-11 14:00:00,18.57,18.61,18.51,18.61,311280.0,16.0476,16.0821,15.9957,16.0821,311280.0
2022-11-11 14:30:00,18.61,18.64,18.52,18.55,222962.0,16.0821,16.1081,16.0044,16.0303,222962.0
2022-11-11 15:00:00,18.54,18.55,18.43,18.54,325107.0,16.0217,16.0303,15.9266,16.0217,325107.0
2022-11-11 15:30:00,18.54,18.62,18.5,18.55,1064585.0,16.0217,16.0908,15.9871,16.0303,1064585.0
2022-11-14 09:30:00,18.43,18.69,18.38,18.59,503282.0,15.9266,16.1513,15.8834,16.0649,503282.0
2022-11-14 10:00:00,18.59,18.75,18.53,18.54,242330.0,16.0649,16.2031,16.013,16.0217,242330.0
2022-11-14 10:30:00,18.54,18.59,18.51,18.57,195663.0,16.0217,16.0649,15.9957,16.0476,195663.0
2022-11-14 11:00:00,18.58,18.58,18.41,18.47,269489.0,16.0562,16.0562,15.9093,15.9612,269489.0
2022-11-14 11:30:00,18.46,18.53,18.43,18.45,130144.0,15.9525,16.013,15.9266,15.9439,130144.0
2022-11-14 12:00:00,18.45,18.51,18.39,18.43,198535.0,15.9439,15.9957,15.892,15.9266,198535.0
2022-11-14 12:30:00,18.43,18.47,18.4,18.41,196504.0,15.9266,15.9612,15.9007,15.9093,196504.0
2022-11-14 13:00:00,18.41,18.49,18.38,18.49,219242.0,15.9093,15.9784,15.8834,15.9784,219242.0
2022-11-14 13:30:00,18.48,18.53,18.41,18.52,609354.0,15.9698,16.013,15.9093,16.0044,609354.0
2022-11-14 14:00:00,18.53,18.54,18.39,18.4,176572.0,16.013,16.0217,15.892,15.9007,176572.0
2022-11-14 14:30:00,18.4,18.41,18.34,18.34,168420.0,15.9007,15.9093,15.8488,15.8488,168420.0
2022-11-14 15:00:00,18.35,18.38,18.24,18.27,223190.0,15.8575,15.8834,15.7624,15.7883,223190.0
2022-11-14 15:30:00,18.27,18.27,18.07,18.09,1181042.0,15.7883,15.7883,15.6155,15.6328,1181042.0
2022-11-15 09:30:00,18.52,18.61,18.38,18.53,710011.0,16.0044,16.0821,15.8834,16.013,710011.0
2022-11-15 10:00:00,18.53,18.7,18.53,18.7,800469.0,16.013,16.1599,16.013,16.1599,800469.0
2022-11-15 10:30:00,18.7,18.72,18.61,18.62,339229.0,16.1599,16.1772,16.0821,16.0908,339229.0
2022-11-15 11:00:00,18.61,18.68,18.59,18.64,205230.0,16.0821,16.1426,16.0649,16.1081,205230.0
2022-11-15 11:30:00,18.63,18.7,18.63,18.68,118627.0,16.0994,16.1599,16.0994,16.1426,118627.0
2022-11-15 12:00:00,18.68,18.72,18.63,18.66,145082.0,16.1426,16.1772,16.0994,16.1254,145082.0
2022-11-15 12:30:00,18.66,18.7,18.63,18.67,191713.0,16.1254,16.1599,16.0994,16.134,191713.0
2022-11-15 13:00:00,18.67,18.68,18.52,18.54,289162.0,16.134,16.1426,16.0044,16.0217,289162.0
2022-11-15 13:30:00,18.53,18.56,18.42,18.43,216975.0,16.013,16.0389,15.918,15.9266,216975.0
2022-11-15 14:00:00,18.43,18.57,18.33,18.52,232272.0,15.9266,16.0476,15.8402,16.0044,232272.0
2022-11-15 14:30:00,18.53,18.54,18.43,18.52,181156.0,16.013,16.0217,15.9266,16.0044,181156.0
2022-11-15 15:00:00,18.52,18.58,18.5,18.51,205740.0,16.0044,16.0562,15.9871,15.9957,205740.0
2022-11-15 15:30:00,18.51,18.57,18.48,18.57,863403.0,15.9957,16.0476,15.9698,16.0476,863403.0
2022-11-16 09:30:00,18.3,18.47,18.15,18.18,256503.0,15.8143,15.9612,15.6846,15.7106,256503.0
2022-11-16 10:00:00,18.18,18.33,18.17,18.26,261364.0,15.7106,15.8402,15.7019,15.7797,261364.0
2022-11-16 10:30:00,18.25,18.31,18.16,18.16,158984.0,15.771,15.8229,15.6933,15.6933,158984.0
2022-11-16 11:00:00,18.16,18.23,18.13,18.19,175611.0,15.6933,15.7538,15.6673,15.7192,175611.0
2022-11-16 11:30:00,18.18,18.27,18.15,18.24,288434.0,15.7106,15.7883,15.6846,15.7624,288434.0
2022-11-16 12:00:00,18.25,18.28,18.17,18.19,197961.0,15.771,15.797,15.7019,15.7192,197961.0
2022-11-16 12:30:00,18.18,18.24,18.15,18.16,153633.0,15.7106,15.7624,15.6846,15.6933,153633.0
2022-11-16 13:00:00,18.16,18.19,18.1,18.12,163471.0,15.6933,15.7192,15.6414,15.6587,163471.0
2022-11-16 13:30:00,18.12,18.12,18.02,18.03,161308.0,15.6587,15.6587,15.5723,15.5809,161308.0
2022-11-16 14:00:00,18.03,18.12,18.02,18.09,180586.0,15.5809,15.6587,15.5723,15.6328,180586.0
2022-11-16 14:30:00,18.09,18.22,18.06,18.21,189493.0,15.6328,15.7451,15.6069,15.7365,189493.0
2022-11-16 15:00:00,18.22,18.25,18.14,18.21,374608.0,15.7451,15.771,15.676,15.7365,374608.0
2022-11-16 15:30:00,18.21,18.3,18.19,18.27,907126.0,15.7365,15.8143,15.7192,15.7883,907126.0
2022-11-17 09:30:00,17.93,18.02,17.75,17.94,177095.0,15.4945,15.5723,15.339,15.5032,177095.0
2022-11-17 10:00:00,17.94,18.03,17.87,18.03,210511.0,15.5032,15.5809,15.4427,15.5809,210511.0
2022-11-17 10:30:00,18.02,18.06,17.97,18.01,123335.0,15.5723,15.6069,15.5291,15.5636,123335.0
2022-11-17 11:00:00,18.01,18.06,17.99,18.06,84070.0,15.5636,15.6069,15.5464,15.6069,84070.0
2022-11-17 11:30:00,18.05,18.07,17.98,18.05,106542.0,15.5982,15.6155,15.5377,15.5982,106542.0
2022-11-17 12:00:00,18.05,18.09,17.97,18.03,94493.0,15.5982,15.6328,15.5291,15.5809,94493.0
2022-11-17 12:30:00,18.03,18.06,17.99,18.03,118391.0,15.5809,15.6069,15.5464,15.5809,118391.0
2022-11-17 13:00:00,18.04,18.05,18.01,18.03,98573.0,15.5896,15.5982,15.5636,15.5809,98573.0
2022-11-17 13:30:00,18.02,18.03,17.92,17.94,157901.0,15.5723,15.5809,15.4859,15.5032,157901.0
2022-11-17 14:00:00,17.94,17.96,17.84,17.88,149852.0,15.5032,15.5204,15.4167,15.4513,149852.0
2022-11-17 14:30:00,17.87,17.88,17.8,17.85,127777.0,15.4427,15.4513,15.3822,15.4254,127777.0
2022-11-17 15:00:00,17.85,17.86,17.74,17.76,154997.0,15.4254,15.434,15.3303,15.3476,154997.0
2022-11-17 15:30:00,17.76,17.88,17.73,17.87,813991.0,15.3476,15.4513,15.3217,15.4427,813991.0
2022-11-18 09:30:00,18.15,18.34,17.87,18.22,403050.0,15.6846,15.8488,15.4427,15.7451,403050.0
2022-11-18 10:00:00,18.23,18.23,18.12,18.2,137002.0,15.7538,15.7538,15.6587,15.7278,137002.0
2022-11-18 10:30:00,18.19,18.27,18.09,18.11,157926.0,15.7192,15.7883,15.6328,15.6501,157926.0
2022-11-18 11:00:00,18.11,18.13,18.07,18.09,94230.0,15.6501,15.6673,15.6155,15.6328,94230.0
2022-11-18 11:30:00,18.09,18.13,18.07,18.13,106807.0,15.6328,15.6673,15.6155,15.6673,106807.0
2022-11-18 12:00:00,18.13,18.14,18.01,18.05,82808.0,15.6673,15.676,15.5636,15.5982,82808.0
2022-11-18 12:30:00,18.05,18.09,18.04,18.07,59865.0,15.5982,15.6328,15.5896,15.6155,59865.0
2022-11-18 13:00:00,18.07,18.12,18.06,18.11,57955.0,15.6155,15.6587,15.6069,15.6501,57955.0
2022-11-18 13:30:00,18.12,18.14,18.08,18.11,49309.0,15.6587,15.676,15.6241,15.6501,49309.0
2022-11-18 14:00:00,18.11,18.17,18.11,18.16,67794.0,15.6501,15.7019,15.6501,15.6933,67794.0
2022-11-18 14:30:00,18.16,18.18,18.12,18.18,96559.0,15.6933,15.7106,15.6587,15.7106,96559.0
2022-11-18 15:00:00,18.18,18.23,18.17,18.23,172970.0,15.7106,15.7538,15.7019,15.7538,172970.0
2022-11-18 15:30:00,18.23,18.37,18.22,18.34,723906.0,15.7538,15.8747,15.7451,15.8488,723906.0
2022-11-21 09:30:00,18.28,18.44,18.25,18.37,209250.0,15.797,15.9352,15.771,15.8747,209250.0
2022-11-21 10:00:00,18.37,18.39,18.25,18.26,129241.0,15.8747,15.892,15.771,15.7797,129241.0
2022-11-21 10:30:00,18.26,18.27,18.15,18.2,125953.0,15.7797,15.7883,15.6846,15.7278,125953.0
2022-11-21 11:00:00,18.2,18.21,18.13,18.13,87643.0,15.7278,15.7365,15.6673,15.6673,87643.0
2022-11-21 11:30:00,18.14,18.15,18.07,18.08,93875.0,15.676,15.6846,15.6155,15.6241,93875.0
2022-11-21 12:00:00,18.08,18.14,18.08,18.11,88889.0,15.6241,15.676,15.6241,15.6501,88889.0
2022-11-21 12:30:00,18.11,18.16,18.1,18.16,109156.0,15.6501,15.6933,15.6414,15.6933,109156.0
2022-11-21 13:00:00,18.16,18.3,18.16,18.28,140794.0,15.6933,15.8143,15.6933,15.797,140794.0
2022-11-21 13:30:00,18.28,18.29,18.21,18.21,65905.0,15.797,15.8056,15.7365,15.7365,65905.0
2022-11-21 14:00:00,18.22,18.24,18.17,18.2,97691.0,15.7451,15.7624,15.7019,15.7278,97691.0
2022-11-21 14:30:00,18.2,18.23,18.18,18.2,141164.0,15.7278,15.7538,15.7106,15.7278,141164.0
2022-11-21 15:00:00,18.2,18.2,18.1,18.14,279197.0,15.7278,15.7278,15.6414,15.676,279197.0
2022-11-21 15:30:00,18.15,18.2,18.13,18.16,733375.0,15.6846,15.7278,15.6673,15.6933,733375.0
2022-11-22 09:30:00,18.3,18.36,18.17,18.32,117428.0,15.8143,15.8661,15.7019,15.8315,117428.0
2022-11-22 10:00:00,18.31,18.38,18.3,18.32,239774.0,15.8229,15.8834,15.8143,15.8315,239774.0
2022-11-22 10:30:00,18.33,18.35,18.25,18.34,126159.0,15.8402,15.8575,15.771,15.8488,126159.0
2022-11-22 11:00:00,18.34,18.35,18.28,18.32,86837.0,15.8488,15.8575,15.797,15.8315,86837.0
2022-11-22 11:30:00,18.32,18.34,18.3,18.32,101033.0,15.8315,15.8488,15.8143,15.8315,101033.0
2022-11-22 12:00:00,18.32,18.4,18.32,18.38,136746.0,15.8315,15.9007,15.8315,15.8834,136746.0
2022-11-22 12:30:00,18.39,18.41,18.37,18.38,95651.0,15.892,15.9093,15.8747,15.8834,95651.0
2022-11-22 13:00:00,18.39,18.45,18.37,18.44,119149.0,15.892,15.9439,15.8747,15.9352,119149.0
2022-11-22 13:30:00,18.44,18.46,18.38,18.41,218464.0,15.9352,15.9525,15.8834,15.9093,218464.0
2022-11-22 14:00:00,18.41,18.46,18.39,18.46,248105.0,15.9093,15.9525,15.892,15.9525,248105.0
2022-11-22 14:30:00,18.46,18.46,18.35,18.42,315626.0,15.9525,15.9525,15.8575,15.918,315626.0
2022-11-22 15:00:00,18.41,18.5,18.41,18.5,244886.0,15.9093,15.9871,15.9093,15.9871,244886.0
2022-11-22 15:30:00,18.5,18.57,18.48,18.54,759437.0,15.9871,16.0476,15.9698,16.0217,759437.0
2022-11-23 09:30:00,18.38,18.47,18.28,18.45,214079.0,15.8834,15.9612,15.797,15.9439,214079.0
2022-11-23 10:00:00,18.45,18.48,18.39,18.41,181893.0,15.9439,15.9698,15.892,15.9093,181893.0
2022-11-23 10:30:00,18.42,18.46,18.38,18.38,297952.0,15.918,15.9525,15.8834,15.8834,297952.0
2022-11-23 11:00:00,18.38,18.4,18.29,18.33,104451.0,15.8834,15.9007,15.8056,15.8402,104451.0
2022-11-23 11:30:00,18.34,18.36,18.24,18.26,151198.0,15.8488,15.8661,15.7624,15.7797,151198.0
2022-11-23 12:00:00,18.25,18.29,18.24,18.27,112306.0,15.771,15.8056,15.7624,15.7883,112306.0
2022-11-23 12:30:00,18.27,18.27,18.19,18.21,187291.0,15.7883,15.7883,15.7192,15.7365,187291.0
2022-11-23 13:00:00,18.21,18.25,18.2,18.25,113057.0,15.7365,15.771,15.7278,15.771,113057.0
2022-11-23 13:30:00,18.25,18.25,18.18,18.19,84799.0,15.771,15.771,15.7106,15.7192,84799.0
2022-11-23 14:00:00,18.19,18.3,18.17,18.26,266142.0,15.7192,15.8143,15.7019,15.7797,266142.0
2022-11-23 14:30:00,18.26,18.28,18.2,18.23,133155.0,15.7797,15.797,15.7278,15.7538,133155.0
2022-11-23 15:00:00,18.23,18.29,18.22,18.27,251603.0,15.7538,15.8056,15.7451,15.7883,251603.0
2022-11-23 15:30:00,18.27,18.27,18.23,18.27,583307.0,15.7883,15.7883,15.7538,15.7883,583307.0
2022-11-25 09:30:00,18.23,18.45,18.17,18.44,135154.0,15.7538,15.9439,15.7019,15.9352,135154.0
2022-11-25 10:00:00,18.44,18.44,18.36,18.37,112350.0,15.9352,15.9352,15.8661,15.8747,112350.0
2022-11-25 10:30:00,18.37,18.38,18.29,18.32,154389.0,15.8747,15.8834,15.8056,15.8315,154389.0
2022-11-25 11:00:00,18.32,18.35,18.3,18.34,115267.0,15.8315,15.8575,15.8143,15.8488,115267.0
2022-11-25 11:30:00,18.34,18.35,18.3,18.35,178187.0,15.8488,15.8575,15.8143,15.8575,178187.0
2022-11-25 12:00:00,18.36,18.37,18.32,18.35,93858.0,15.8661,15.8747,15.8315,15.8575,93858.0
2022-11-25 12:30:00,18.34,18.47,18.33,18.46,241541.0,15.8488,15.9612,15.8402,15.9525,241541.0
2022-11-28 09:30:00,18.22,18.33,18.14,18.25,345718.0,15.7451,15.8402,15.676,15.771,345718.0
2022-11-28 10:00:00,18.25,18.26,18.16,18.19,280909.0,15.771,15.7797,15.6933,15.7192,280909.0
2022-11-28 10:30:00,18.18,18.25,18.15,18.16,308747.0,15.7106,15.771,15.6846,15.6933,308747.0
2022-11-28 11:00:00,18.16,18.23,18.14,18.14,261760.0,15.6933,15.7538,15.676,15.676,261760.0
2022-11-28 11:30:00,18.14,18.17,18.11,18.14,308863.0,15.676,15.7019,15.6501,15.676,308863.0
2022-11-28 12:00:00,18.13,18.24,18.09,18.21,360775.0,15.6673,15.7624,15.6328,15.7365,360775.0
2022-11-28 12:30:00,18.22,18.25,18.19,18.21,232143.0,15.7451,15.771,15.7192,15.7365,232143.0
2022-11-28 13:00:00,18.21,18.25,18.19,18.23,150213.0,15.7365,15.771,15.7192,15.7538,150213.0
2022-11-28 13:30:00,18.23,18.25,18.14,18.14,156915.0,15.7538,15.771,15.676,15.676,156915.0
2022-11-28 14:00:00,18.15,18.16,18.11,18.14,132397.0,15.6846,15.6933,15.6501,15.676,132397.0
2022-11-28 14:30:00,18.14,18.15,18.09,18.1,162374.0,15.676,15.6846,15.6328,15.6414,162374.0
2022-11-28 15:00:00,18.1,18.12,18.05,18.07,220229.0,15.6414,15.6587,15.5982,15.6155,220229.0
2022-11-28 15:30:00,18.07,18.22,18.06,18.21,1270794.0,15.6155,15.7451,15.6069,15.7365,1270794.0
2022-11-29 09:30:00,18.2,18.42,18.18,18.34,405533.0,15.7278,15.918,15.7106,15.8488,405533.0
2022-11-29 10:00:00,18.34,18.36,18.24,18.35,213745.0,15.8488,15.8661,15.7624,15.8575,213745.0
2022-11-29 10:30:00,18.35,18.4,18.32,18.39,341411.0,15.8575,15.9007,15.8315,15.892,341411.0
2022-11-29 11:00:00,18.39,18.41,18.28,18.3,254615.0,15.892,15.9093,15.797,15.8143,254615.0
2022-11-29 11:30:00,18.29,18.33,18.24,18.33,296219.0,15.8056,15.8402,15.7624,15.8402,296219.0
2022-11-29 12:00:00,18.33,18.43,18.32,18.37,216906.0,15.8402,15.9266,15.8315,15.8747,216906.0
2022-11-29 12:30:00,18.37,18.4,18.35,18.36,127149.0,15.8747,15.9007,15.8575,15.8661,127149.0
2022-11-29 13:00:00,18.37,18.4,18.34,18.38,152597.0,15.8747,15.9007,15.8488,15.8834,152597.0
2022-11-29 13:30:00,18.38,18.42,18.35,18.41,117950.0,15.8834,15.918,15.8575,15.9093,117950.0
2022-11-29 14:00:00,18.42,18.57,18.41,18.55,529452.0,15.918,16.0476,15.9093,16.0303,529452.0
2022-11-29 14:30:00,18.55,18.64,18.52,18.64,298224.0,16.0303,16.1081,16.0044,16.1081,298224.0
2022-11-29 15:00:00,18.64,18.72,18.62,18.66,623486.0,16.1081,16.1772,16.0908,16.1254,623486.0
2022-11-29 15:30:00,18.66,18.73,18.65,18.66,1291730.0,16.1254,16.1858,16.1167,16.1254,1291730.0
2022-11-30 09:30:00,18.57,18.67,18.37,18.47,204825.0,16.0476,16.134,15.8747,15.9612,204825.0
2022-11-30 10:00:00,18.47,18.49,18.36,18.36,99651.0,15.9612,15.9784,15.8661,15.8661,99651.0
2022-11-30 10:30:00,18.37,18.52,18.36,18.51,200540.0,15.8747,16.0044,15.8661,15.9957,200540.0
2022-11-30 11:00:00,18.51,18.55,18.47,18.51,109611.0,15.9957,16.0303,15.9612,15.9957,109611.0
2022-11-30 11:30:00,18.52,18.53,18.47,18.53,123172.0,16.0044,16.013,15.9612,16.013,123172.0
2022-11-30 12:00:00,18.52,18.53,18.46,18.49,122086.0,16.0044,16.013,15.9525,15.9784,122086.0
2022-11-30 12:30:00,18.48,18.5,18.45,18.5,145026.0,15.9698,15.9871,15.9439,15.9871,145026.0
2022-11-30 13:00:00,18.5,18.53,18.49,18.52,187886.0,15.9871,16.013,15.9784,16.0044,187886.0
2022-11-30 13:30:00,18.52,18.8,18.51,18.79,372591.0,16.0044,16.2463,15.9957,16.2377,372591.0
2022-11-30 14:00:00,18.79,18.95,18.79,18.93,253913.0,16.2377,16.376,16.2377,16.3587,253913.0
2022-11-30 14:30:00,18.93,18.93,18.79,18.8,250478.0,16.3587,16.3587,16.2377,16.2463,250478.0
2022-11-30 15:00:00,18.8,18.87,18.79,18.82,226174.0,16.2463,16.3068,16.2377,16.2636,226174.0
2022-11-30 15:30:00,18.82,19.02,18.75,18.96,3324560.0,16.2636,16.4365,16.2031,16.3846,3324560.0
2022-12-01 09:30:00,18.97,19.15,18.9,19.14,430902.0,16.3932,16.5488,16.3328,16.5402,430902.0
2022-12-01 10:00:00,19.12,19.17,18.89,18.9,271087.0,16.5229,16.5661,16.3241,16.3328,271087.0
2022-12-01 10:30:00,18.9,18.94,18.85,18.87,203630.0,16.3328,16.3673,16.2895,16.3068,203630.0
2022-12-01 11:00:00,18.87,18.92,18.85,18.89,117310.0,16.3068,16.35,16.2895,16.3241,117310.0
2022-12-01 11:30:00,18.9,18.92,18.85,18.89,171321.0,16.3328,16.35,16.2895,16.3241,171321.0
2022-12-01 12:00:00,18.89,18.91,18.81,18.82,166126.0,16.3241,16.3414,16.255,16.2636,166126.0
2022-12-01 12:30:00,18.82,18.85,18.75,18.77,114399.0,16.2636,16.2895,16.2031,16.2204,114399.0
2022-12-01 13:00:00,18.77,18.8,18.61,18.61,296098.0,16.2204,16.2463,16.0821,16.0821,296098.0
2022-12-01 13:30:00,18.62,18.68,18.6,18.64,145919.0,16.0908,16.1426,16.0735,16.1081,145919.0
2022-12-01 14:00:00,18.65,18.66,18.6,18.66,149257.0,16.1167,16.1254,16.0735,16.1254,149257.0
2022-12-01 14:30:00,18.66,18.7,18.64,18.65,155727.0,16.1254,16.1599,16.1081,16.1167,155727.0
2022-12-01 15:00:00,18.65,18.68,18.59,18.63,198823.0,16.1167,16.1426,16.0649,16.0994,198823.0
2022-12-01 15:30:00,18.63,18.71,18.62,18.7,822641.0,16.0994,16.1686,16.0908,16.1599,822641.0
2022-12-02 09:30:00,18.45,18.49,18.39,18.42,208453.0,15.9439,15.9784,15.892,15.918,208453.0
2022-12-02 10:00:00,18.43,18.44,18.34,18.35,134445.0,15.9266,15.9352,15.8488,15.8575,134445.0
2022-12-02 10:30:00,18.35,18.46,18.32,18.41,210680.0,15.8575,15.9525,15.8315,15.9093,210680.0
2022-12-02 11:00:00,18.41,18.51,18.4,18.51,144105.0,15.9093,15.9957,15.9007,15.9957,144105.0
2022-12-02 11:30:00,18.52,18.52,18.41,18.44,140011.0,16.0044,16.0044,15.9093,15.9352,140011.0
2022-12-02 12:00:00,18.44,18.49,18.44,18.47,101220.0,15.9352,15.9784,15.9352,15.9612,101220.0
2022-12-02 12:30:00,18.48,18.51,18.47,18.51,107366.0,15.9698,15.9957,15.9612,15.9957,107366.0
2022-12-02 13:00:00,18.51,18.53,18.49,18.52,78877.0,15.9957,16.013,15.9784,16.0044,78877.0
2022-12-02 13:30:00,18.51,18.56,18.5,18.52,101530.0,15.9957,16.0389,15.9871,16.0044,101530.0
2022-12-02 14:00:00,18.53,18.53,18.49,18.51,137000.0,16.013,16.013,15.9784,15.9957,137000.0
2022-12-02 14:30:00,18.51,18.57,18.5,18.57,152705.0,15.9957,16.0476,15.9871,16.0476,152705.0
2022-12-02 15:00:00,18.57,18.6,18.55,18.56,194134.0,16.0476,16.0735,16.0303,16.0389,194134.0
2022-12-02 15:30:00,18.56,18.6,18.53,18.59,1054074.0,16.0389,16.0735,16.013,16.0649,1054074.0
2022-12-05 09:30:00,18.41,18.41,18.07,18.23,383600.0,15.9093,15.9093,15.6155,15.7538,383600.0
2022-12-05 10:00:00,18.23,18.3,18.16,18.18,223895.0,15.7538,15.8143,15.6933,15.7106,223895.0
2022-12-05 10:30:00,18.18,18.24,18.17,18.2,135313.0,15.7106,15.7624,15.7019,15.7278,135313.0
2022-12-05 11:00:00,18.21,18.25,18.18,18.2,240691.0,15.7365,15.771,15.7106,15.7278,240691.0
2022-12-05 11:30:00,18.2,18.21,18.06,18.07,155776.0,15.7278,15.7365,15.6069,15.6155,155776.0
2022-12-05 12:00:00,18.07,18.12,18.04,18.06,125647.0,15.6155,15.6587,15.5896,15.6069,125647.0
2022-12-05 12:30:00,18.06,18.08,17.97,17.97,164513.0,15.6069,15.6241,15.5291,15.5291,164513.0
2022-12-05 13:00:00,17.97,17.99,17.86,17.86,228390.0,15.5291,15.5464,15.434,15.434,228390.0
2022-12-05 13:30:00,17.86,17.86,17.68,17.69,434656.0,15.434,15.434,15.2785,15.2871,434656.0
2022-12-05 14:00:00,17.7,17.71,17.64,17.68,209058.0,15.2958,15.3044,15.2439,15.2785,209058.0
2022-12-05 14:30:00,17.67,17.72,17.65,17.71,233480.0,15.2698,15.313,15.2525,15.3044,233480.0
2022-12-05 15:00:00,17.71,17.74,17.68,17.7,316013.0,15.3044,15.3303,15.2785,15.2958,316013.0
2022-12-05 15:30:00,17.7,17.75,17.64,17.67,870515.0,15.2958,15.339,15.2439,15.2698,870515.0
2022-12-06 09:30:00,17.63,17.67,17.48,17.56,492580.0,15.2353,15.2698,15.1056,15.1748,492580.0
2022-12-06 10:00:00,17.55,17.68,17.5,17.62,388771.0,15.1661,15.2785,15.1229,15.2266,388771.0
2022-12-06 10:30:00,17.62,17.64,17.53,17.6,201693.0,15.2266,15.2439,15.1488,15.2093,201693.0
2022-12-06 11:00:00,17.6,17.61,17.5,17.58,150087.0,15.2093,15.218,15.1229,15.1921,150087.0
2022-12-06 11:30:00,17.58,17.65,17.55,17.56,193475.0,15.1921,15.2525,15.1661,15.1748,193475.0
2022-12-06 12:00:00,17.56,17.66,17.56,17.66,157595.0,15.1748,15.2612,15.1748,15.2612,157595.0
2022-12-06 12:30:00,17.66,17.67,17.56,17.57,137424.0,15.2612,15.2698,15.1748,15.1834,137424.0
2022-12-06 13:00:00,17.56,17.57,17.38,17.39,218794.0,15.1748,15.1834,15.0192,15.0279,218794.0
2022-12-06 13:30:00,17.39,17.42,17.36,17.39,276272.0,15.0279,15.0538,15.0019,15.0279,276272.0
2022-12-06 14:00:00,17.39,17.4,17.33,17.35,169904.0,15.0279,15.0365,14.976,14.9933,169904.0
2022-12-06 14:30:00,17.35,17.41,17.35,17.39,267226.0,14.9933,15.0451,14.9933,15.0279,267226.0
2022-12-06 15:00:00,17.39,17.41,17.31,17.32,636026.0,15.0279,15.0451,14.9587,14.9674,636026.0
2022-12-06 15:30:00,17.32,17.43,17.32,17.4,1461200.0,14.9674,15.0624,14.9674,15.0365,1461200.0
2022-12-07 09:30:00,17.37,17.69,17.32,17.46,490627.0,15.0106,15.2871,14.9674,15.0884,490627.0
2022-12-07 10:00:00,17.46,17.59,17.44,17.59,588324.0,15.0884,15.2007,15.0711,15.2007,588324.0
2022-12-07 10:30:00,17.59,17.7,17.53,17.69,542909.0,15.2007,15.2958,15.1488,15.2871,542909.0
2022-12-07 11:00:00,17.7,17.75,17.57,17.63,239016.0,15.2958,15.339,15.1834,15.2353,239016.0
2022-12-07 11:30:00,17.63,17.67,17.61,17.63,152370.0,15.2353,15.2698,15.218,15.2353,152370.0
2022-12-07 12:00:00,17.64,17.65,17.57,17.58,388643.0,15.2439,15.2525,15.1834,15.1921,388643.0
2022-12-07 12:30:00,17.59,17.62,17.57,17.61,276062.0,15.2007,15.2266,15.1834,15.218,276062.0
2022-12-07 13:00:00,17.61,17.67,17.59,17.66,638762.0,15.218,15.2698,15.2007,15.2612,638762.0
2022-12-07 13:30:00,17.66,17.69,17.58,17.6,202356.0,15.2612,15.2871,15.1921,15.2093,202356.0
2022-12-07 14:00:00,17.6,17.61,17.52,17.55,839906.0,15.2093,15.218,15.1402,15.1661,839906.0
2022-12-07 14:30:00,17.56,17.61,17.52,17.54,465030.0,15.1748,15.218,15.1402,15.1575,465030.0
2022-12-07 15:00:00,17.54,17.58,17.51,17.54,355338.0,15.1575,15.1921,15.1316,15.1575,355338.0
2022-12-07 15:30:00,17.54,17.6,17.49,17.57,1210341.0,15.1575,15.2093,15.1143,15.1834,1210341.0
2022-12-08 09:30:00,17.74,17.91,17.72,17.87,347297.0,15.3303,15.4772,15.313,15.4427,347297.0
2022-12-08 10:00:00,17.87,17.89,17.78,17.8,458790.0,15.4427,15.4599,15.3649,15.3822,458790.0
2022-12-08 10:30:00,17.8,17.87,17.76,17.77,343109.0,15.3822,15.4427,15.3476,15.3562,343109.0
2022-12-08 11:00:00,17.77,17.84,17.75,17.82,241958.0,15.3562,15.4167,15.339,15.3995,241958.0
2022-12-08 11:30:00,17.82,17.83,17.77,17.78,117027.0,15.3995,15.4081,15.3562,15.3649,117027.0
2022-12-08 12:00:00,17.78,17.81,17.75,17.76,217713.0,15.3649,15.3908,15.339,15.3476,217713.0
2022-12-08 12:30:00,17.75,17.81,17.74,17.8,155292.0,15.339,15.3908,15.3303,15.3822,155292.0
2022-12-08 13:00:00,17.81,17.9,17.8,17.89,221894.0,15.3908,15.4686,15.3822,15.4599,221894.0
2022-12-08 13:30:00,17.9,17.94,17.88,17.89,142067.0,15.4686,15.5032,15.4513,15.4599,142067.0
2022-12-08 14:00:00,17.89,17.9,17.76,17.77,210075.0,15.4599,15.4686,15.3476,15.3562,210075.0
2022-12-08 14:30:00,17.76,17.77,17.72,17.74,132776.0,15.3476,15.3562,15.313,15.3303,132776.0
2022-12-08 15:00:00,17.75,17.76,17.69,17.76,221236.0,15.339,15.3476,15.2871,15.3476,221236.0
2022-12-08 15:30:00,17.76,17.77,17.67,17.69,916953.0,15.3476,15.3562,15.2698,15.2871,916953.0
2022-12-09 09:30:00,17.55,17.85,17.52,17.71,231442.0,15.1661,15.4254,15.1402,15.3044,231442.0
2022-12-09 10:00:00,17.73,17.82,17.67,17.72,176929.0,15.3217,15.3995,15.2698,15.313,176929.0
2022-12-09 10:30:00,17.73,17.75,17.66,17.69,147668.0,15.3217,15.339,15.2612,15.2871,147668.0
2022-12-09 11:00:00,17.69,17.73,17.67,17.73,195334.0,15.2871,15.3217,15.2698,15.3217,195334.0
2022-12-09 11:30:00,17.72,17.73,17.67,17.69,107863.0,15.313,15.3217,15.2698,15.2871,107863.0
2022-12-09 12:00:00,17.69,17.7,17.65,17.7,137884.0,15.2871,15.2958,15.2525,15.2958,137884.0
2022-12-09 12:30:00,17.7,17.75,17.68,17.69,79463.0,15.2958,15.339,15.2785,15.2871,79463.0
2022-12-09 13:00:00,17.68,17.7,17.65,17.69,124795.0,15.2785,15.2958,15.2525,15.2871,124795.0
2022-12-09 13:30:00,17.68,17.7,17.64,17.64,109701.0,15.2785,15.2958,15.2439,15.2439,109701.0
2022-12-09 14:00:00,17.64,17.72,17.6,17.7,256556.0,15.2439,15.313,15.2093,15.2958,256556.0
2022-12-09 14:30:00,17.7,17.78,17.69,17.78,168360.0,15.2958,15.3649,15.2871,15.3649,168360.0
2022-12-09 15:00:00,17.77,17.77,17.73,17.73,177044.0,15.3562,15.3562,15.3217,15.3217,177044.0
2022-12-09 15:30:00,17.73,17.75,17.66,17.69,787361.0,15.3217,15.339,15.2612,15.2871,787361.0
2022-12-12 09:30:00,17.69,17.81,17.69,17.79,261269.0,15.2871,15.3908,15.2871,15.3735,261269.0
2022-12-12 10:00:00,17.78,17.87,17.73,17.78,210388.0,15.3649,15.4427,15.3217,15.3649,210388.0
2022-12-12 10:30:00,17.78,17.92,17.77,17.91,204089.0,15.3649,15.4859,15.3562,15.4772,204089.0
2022-12-12 11:00:00,17.91,18.02,17.89,18.02,250817.0,15.4772,15.5723,15.4599,15.5723,250817.0
2022-12-12 11:30:00,18.01,18.01,17.93,17.96,165701.0,15.5636,15.5636,15.4945,15.5204,165701.0
2022-12-12 12:00:00,17.96,17.98,17.93,17.96,169812.0,15.5204,15.5377,15.4945,15.5204,169812.0
2022-12-12 12:30:00,17.95,18.02,17.93,18.01,134685.0,15.5118,15.5723,15.4945,15.5636,134685.0
2022-12-12 13:00:00,18.01,18.02,17.96,17.98,143830.0,15.5636,15.5723,15.5204,15.5377,143830.0
2022-12-12 13:30:00,17.98,18.09,17.97,18.09,169832.0,15.5377,15.6328,15.5291,15.6328,169832.0
2022-12-12 14:00:00,18.09,18.18,18.08,18.14,242283.0,15.6328,15.7106,15.6241,15.676,242283.0
2022-12-12 14:30:00,18.14,18.18,18.12,18.17,123948.0,15.676,15.7106,15.6587,15.7019,123948.0
2022-12-12 15:00:00,18.18,18.23,18.14,18.16,685204.0,15.7106,15.7538,15.676,15.6933,685204.0
2022-12-12 15:30:00,18.17,18.2,18.06,18.11,983376.0,15.7019,15.7278,15.6069,15.6501,983376.0
2022-12-13 09:30:00,18.7,18.79,18.45,18.47,405393.0,16.1599,16.2377,15.9439,15.9612,405393.0
2022-12-13 10:00:00,18.48,18.49,18.13,18.18,492809.0,15.9698,15.9784,15.6673,15.7106,492809.0
2022-12-13 10:30:00,18.19,18.21,18.11,18.12,274329.0,15.7192,15.7365,15.6501,15.6587,274329.0
2022-12-13 11:00:00,18.12,18.16,18.08,18.14,306818.0,15.6587,15.6933,15.6241,15.676,306818.0
2022-12-13 11:30:00,18.14,18.17,18.01,18.02,143984.0,15.676,15.7019,15.5636,15.5723,143984.0
2022-12-13 12:00:00,18.03,18.04,17.91,17.98,183851.0,15.5809,15.5896,15.4772,15.5377,183851.0
2022-12-13 12:30:00,17.98,18.02,17.87,17.93,343686.0,15.5377,15.5723,15.4427,15.4945,343686.0
2022-12-13 13:00:00,17.93,18.04,17.92,18.03,160663.0,15.4945,15.5896,15.4859,15.5809,160663.0
2022-12-13 13:30:00,18.03,18.08,17.99,18.06,193312.0,15.5809,15.6241,15.5464,15.6069,193312.0
2022-12-13 14:00:00,18.06,18.11,18.0,18.04,265297.0,15.6069,15.6501,15.555,15.5896,265297.0
2022-12-13 14:30:00,18.03,18.07,17.99,18.0,250825.0,15.5809,15.6155,15.5464,15.555,250825.0
2022-12-13 15:00:00,18.0,18.06,17.95,18.05,401920.0,15.555,15.6069,15.5118,15.5982,401920.0
2022-12-13 15:30:00,18.06,18.1,17.98,18.07,1096220.0,15.6069,15.6414,15.5377,15.6155,1096220.0
2022-12-14 09:30:00,18.09,18.15,17.95,17.96,260162.0,15.6328,15.6846,15.5118,15.5204,260162.0
2022-12-14 10:00:00,17.96,17.97,17.84,17.88,313640.0,15.5204,15.5291,15.4167,15.4513,313640.0
2022-12-14 10:30:00,17.89,17.89,17.81,17.86,254222.0,15.4599,15.4599,15.3908,15.434,254222.0
2022-12-14 11:00:00,17.86,17.95,17.85,17.93,242667.0,15.434,15.5118,15.4254,15.4945,242667.0
2022-12-14 11:30:00,17.93,17.97,17.91,17.94,114854.0,15.4945,15.5291,15.4772,15.5032,114854.0
2022-12-14 12:00:00,17.93,17.99,17.9,17.92,118179.0,15.4945,15.5464,15.4686,15.4859,118179.0
2022-12-14 12:30:00,17.93,17.97,17.9,17.91,262524.0,15.4945,15.5291,15.4686,15.4772,262524.0
2022-12-14 13:00:00,17.91,17.94,17.86,17.86,302309.0,15.4772,15.5032,15.434,15.434,302309.0
2022-12-14 13:30:00,17.87,17.95,17.79,17.81,649547.0,15.4427,15.5118,15.3735,15.3908,649547.0
2022-12-14 14:00:00,17.82,17.82,17.47,17.66,573610.0,15.3995,15.3995,15.097,15.2612,573610.0
2022-12-14 14:30:00,17.66,17.68,17.41,17.47,1115924.0,15.2612,15.2785,15.0451,15.097,1115924.0
2022-12-14 15:00:00,17.46,17.76,17.46,17.48,649713.0,15.0884,15.3476,15.0884,15.1056,649713.0
2022-12-14 15:30:00,17.48,17.62,17.44,17.57,1204167.0,15.1056,15.2266,15.0711,15.1834,1204167.0
2022-12-15 09:30:00,17.32,17.46,17.13,17.16,513142.0,14.9674,15.0884,14.8032,14.8291,513142.0
2022-12-15 10:00:00,17.15,17.36,17.1,17.36,326851.0,14.8205,15.0019,14.7773,15.0019,326851.0
2022-12-15 10:30:00,17.37,17.43,17.3,17.33,389038.0,15.0106,15.0624,14.9501,14.976,389038.0
2022-12-15 11:00:00,17.34,17.36,17.2,17.21,271328.0,14.9847,15.0019,14.8637,14.8723,271328.0
2022-12-15 11:30:00,17.22,17.26,17.18,17.24,160325.0,14.881,14.9155,14.8464,14.8982,160325.0
2022-12-15 12:00:00,17.25,17.33,17.24,17.29,138787.0,14.9069,14.976,14.8982,14.9414,138787.0
2022-12-15 12:30:00,17.28,17.31,17.21,17.22,197897.0,14.9328,14.9587,14.8723,14.881,197897.0
2022-12-15 13:00:00,17.22,17.23,17.18,17.23,154750.0,14.881,14.8896,14.8464,14.8896,154750.0
2022-12-15 13:30:00,17.23,17.31,17.21,17.31,161407.0,14.8896,14.9587,14.8723,14.9587,161407.0
2022-12-15 14:00:00,17.3,17.33,17.28,17.31,180456.0,14.9501,14.976,14.9328,14.9587,180456.0
2022-12-15 14:30:00,17.3,17.37,17.28,17.36,174545.0,14.9501,15.0106,14.9328,15.0019,174545.0
2022-12-15 15:00:00,17.37,17.38,17.31,17.35,306204.0,15.0106,15.0192,14.9587,14.9933,306204.0
2022-12-15 15:30:00,17.36,17.37,17.1,17.12,2067068.0,15.0019,15.0106,14.7773,14.7945,2067068.0
2022-12-16 09:30:00,16.86,17.02,16.77,16.87,1313524.0,14.5699,14.7081,14.4921,14.5785,1313524.0
2022-12-16 10:00:00,16.88,16.88,16.68,16.73,290877.0,14.5871,14.5871,14.4143,14.4575,290877.0
2022-12-16 10:30:00,16.73,16.82,16.67,16.69,276592.0,14.4575,14.5353,14.4057,14.4229,276592.0
2022-12-16 11:00:00,16.69,16.74,16.64,16.64,195531.0,14.4229,14.4662,14.3797,14.3797,195531.0
2022-12-16 11:30:00,16.64,16.69,16.6,16.61,245979.0,14.3797,14.4229,14.3452,14.3538,245979.0
2022-12-16 12:00:00,16.61,16.81,16.6,16.8,270351.0,14.3538,14.5266,14.3452,14.518,270351.0
2022-12-16 12:30:00,16.8,16.89,16.78,16.8,236818.0,14.518,14.5958,14.5007,14.518,236818.0
2022-12-16 13:00:00,16.81,16.87,16.8,16.81,278681.0,14.5266,14.5785,14.518,14.5266,278681.0
2022-12-16 13:30:00,16.81,16.88,16.81,16.82,228090.0,14.5266,14.5871,14.5266,14.5353,228090.0
2022-12-16 14:00:00,16.82,16.89,16.8,16.84,206882.0,14.5353,14.5958,14.518,14.5526,206882.0
2022-12-16 14:30:00,16.83,16.89,16.81,16.89,211321.0,14.5439,14.5958,14.5266,14.5958,211321.0
2022-12-16 15:00:00,16.88,16.97,16.86,16.95,319095.0,14.5871,14.6649,14.5699,14.6476,319095.0
2022-12-16 15:30:00,16.96,17.12,16.94,16.98,1350346.0,14.6563,14.7945,14.639,14.6736,1350346.0
2022-12-19 09:30:00,16.99,17.06,16.83,16.89,311290.0,14.6822,14.7427,14.5439,14.5958,311290.0
2022-12-19 10:00:00,16.89,16.96,16.85,16.94,94791.0,14.5958,14.6563,14.5612,14.639,94791.0
2022-12-19 10:30:00,16.94,16.98,16.83,16.83,79869.0,14.639,14.6736,14.5439,14.5439,79869.0
2022-12-19 11:00:00,16.83,16.87,16.81,16.85,79191.0,14.5439,14.5785,14.5266,14.5612,79191.0
2022-12-19 11:30:00,16.85,16.85,16.76,16.78,106838.0,14.5612,14.5612,14.4834,14.5007,106838.0
2022-12-19 12:00:00,16.78,16.84,16.77,16.84,104034.0,14.5007,14.5526,14.4921,14.5526,104034.0
2022-12-19 12:30:00,16.83,16.85,16.81,16.82,96033.0,14.5439,14.5612,14.5266,14.5353,96033.0
2022-12-19 13:00:00,16.82,16.87,16.81,16.81,125914.0,14.5353,14.5785,14.5266,14.5266,125914.0
2022-12-19 13:30:00,16.82,16.82,16.73,16.76,153397.0,14.5353,14.5353,14.4575,14.4834,153397.0
2022-12-19 14:00:00,16.76,16.79,16.71,16.71,202017.0,14.4834,14.5094,14.4402,14.4402,202017.0
2022-12-19 14:30:00,16.71,16.77,16.71,16.76,130506.0,14.4402,14.4921,14.4402,14.4834,130506.0
2022-12-19 15:00:00,16.76,16.76,16.7,16.74,298405.0,14.4834,14.4834,14.4316,14.4662,298405.0
2022-12-19 15:30:00,16.75,16.8,16.69,16.76,673067.0,14.4748,14.518,14.4229,14.4834,673067.0
2022-12-20 09:30:00,16.7,16.88,16.66,16.74,384434.0,14.4316,14.5871,14.397,14.4662,384434.0
2022-12-20 10:00:00,16.75,16.83,16.74,16.8,556024.0,14.4748,14.5439,14.4662,14.518,556024.0
2022-12-20 10:30:00,16.8,16.9,16.78,16.82,425705.0,14.518,14.6044,14.5007,14.5353,425705.0
2022-12-20 11:00:00,16.83,16.88,16.82,16.85,143301.0,14.5439,14.5871,14.5353,14.5612,143301.0
2022-12-20 11:30:00,16.85,16.88,16.81,16.88,155492.0,14.5612,14.5871,14.5266,14.5871,155492.0
2022-12-20 12:00:00,16.88,16.9,16.84,16.88,110486.0,14.5871,14.6044,14.5526,14.5871,110486.0
2022-12-20 12:30:00,16.88,16.89,16.84,16.86,175585.0,14.5871,14.5958,14.5526,14.5699,175585.0
2022-12-20 13:00:00,16.86,16.9,16.83,16.87,175342.0,14.5699,14.6044,14.5439,14.5785,175342.0
2022-12-20 13:30:00,16.86,16.92,16.86,16.91,204190.0,14.5699,14.6217,14.5699,14.6131,204190.0
2022-12-20 14:00:00,16.9,16.96,16.9,16.94,217181.0,14.6044,14.6563,14.6044,14.639,217181.0
2022-12-20 14:30:00,16.94,16.94,16.83,16.86,188119.0,14.639,14.639,14.5439,14.5699,188119.0
2022-12-20 15:00:00,16.86,16.91,16.83,16.91,288834.0,14.5699,14.6131,14.5439,14.6131,288834.0
2022-12-20 15:30:00,16.91,16.97,16.88,16.91,1314598.0,14.6131,14.6649,14.5871,14.6131,1314598.0
2022-12-21 09:30:00,16.78,16.9,15.89,16.01,2672278.0,14.5007,14.6044,13.7316,13.8353,2672278.0
2022-12-21 10:00:00,16.03,16.25,15.92,16.21,1837079.0,13.8526,14.0427,13.7575,14.0081,1837079.0
2022-12-21 10:30:00,16.21,16.47,16.16,16.27,936094.0,14.0081,14.2328,13.9649,14.06,936094.0
2022-12-21 11:00:00,16.27,16.38,16.23,16.35,593505.0,14.06,14.1551,14.0254,14.1291,593505.0
2022-12-21 11:30:00,16.35,16.37,16.21,16.21,705239.0,14.1291,14.1464,14.0081,14.0081,705239.0
2022-12-21 12:00:00,16.21,16.21,16.06,16.12,442133.0,14.0081,14.0081,13.8785,13.9304,442133.0
2022-12-21 12:30:00,16.12,16.16,16.01,16.02,338539.0,13.9304,13.9649,13.8353,13.844,338539.0
2022-12-21 13:00:00,16.02,16.09,15.98,16.07,476779.0,13.844,13.9044,13.8094,13.8872,476779.0
2022-12-21 13:30:00,16.07,16.17,16.04,16.14,468120.0,13.8872,13.9736,13.8612,13.9477,468120.0
2022-12-21 14:00:00,16.14,16.21,16.08,16.09,716991.0,13.9477,14.0081,13.8958,13.9044,716991.0
2022-12-21 14:30:00,16.08,16.1,16.02,16.07,430492.0,13.8958,13.9131,13.844,13.8872,430492.0
2022-12-21 15:00:00,16.07,16.08,15.97,15.98,1074855.0,13.8872,13.8958,13.8007,13.8094,1074855.0
2022-12-21 15:30:00,15.98,16.01,15.85,15.89,2782761.0,13.8094,13.8353,13.697,13.7316,2782761.0
2022-12-22 09:30:00,15.77,16.15,15.72,16.04,1590347.0,13.6279,13.9563,13.5847,13.8612,1590347.0
2022-12-22 10:00:00,16.04,16.05,15.91,15.96,677409.0,13.8612,13.8699,13.7489,13.7921,677409.0
2022-12-22 10:30:00,15.95,16.01,15.92,15.97,487397.0,13.7835,13.8353,13.7575,13.8007,487397.0
2022-12-22 11:00:00,15.96,15.97,15.86,15.87,750177.0,13.7921,13.8007,13.7057,13.7143,750177.0
2022-12-22 11:30:00,15.86,15.88,15.78,15.79,819990.0,13.7057,13.723,13.6366,13.6452,819990.0
2022-12-22 12:00:00,15.79,15.81,15.72,15.74,298674.0,13.6452,13.6625,13.5847,13.602,298674.0
2022-12-22 12:30:00,15.74,15.81,15.73,15.81,374683.0,13.602,13.6625,13.5933,13.6625,374683.0
2022-12-22 13:00:00,15.8,15.84,15.77,15.8,411182.0,13.6538,13.6884,13.6279,13.6538,411182.0
2022-12-22 13:30:00,15.79,15.81,15.73,15.79,381428.0,13.6452,13.6625,13.5933,13.6452,381428.0
2022-12-22 14:00:00,15.79,15.83,15.78,15.8,436921.0,13.6452,13.6798,13.6366,13.6538,436921.0
2022-12-22 14:30:00,15.8,15.88,15.79,15.87,528397.0,13.6538,13.723,13.6452,13.7143,528397.0
2022-12-22 15:00:00,15.88,15.99,15.84,15.99,453263.0,13.723,13.818,13.6884,13.818,453263.0
2022-12-22 15:30:00,15.99,16.05,15.95,16.05,1745020.0,13.818,13.8699,13.7835,13.8699,1745020.0
2022-12-23 09:30:00,16.06,16.1,15.88,15.94,310354.0,13.8785,13.9131,13.723,13.7748,310354.0
2022-12-23 10:00:00,15.95,16.2,15.93,16.18,407734.0,13.7835,13.9995,13.7662,13.9822,407734.0
2022-12-23 10:30:00,16.18,16.28,16.15,16.15,223844.0,13.9822,14.0686,13.9563,13.9563,223844.0
2022-12-23 11:00:00,16.16,16.19,16.11,16.11,220575.0,13.9649,13.9909,13.9217,13.9217,220575.0
2022-12-23 11:30:00,16.12,16.2,16.1,16.19,185519.0,13.9304,13.9995,13.9131,13.9909,185519.0
2022-12-23 12:00:00,16.19,16.24,16.16,16.19,189955.0,13.9909,14.0341,13.9649,13.9909,189955.0
2022-12-23 12:30:00,16.19,16.25,16.19,16.21,180059.0,13.9909,14.0427,13.9909,14.0081,180059.0
2022-12-23 13:00:00,16.21,16.25,16.2,16.24,158694.0,14.0081,14.0427,13.9995,14.0341,158694.0
2022-12-23 13:30:00,16.24,16.29,16.22,16.23,193959.0,14.0341,14.0773,14.0168,14.0254,193959.0
2022-12-23 14:00:00,16.24,16.27,16.21,16.23,170040.0,14.0341,14.06,14.0081,14.0254,170040.0
2022-12-23 14:30:00,16.23,16.26,16.22,16.25,197614.0,14.0254,14.0514,14.0168,14.0427,197614.0
2022-12-23 15:00:00,16.26,16.3,16.26,16.28,302285.0,14.0514,14.0859,14.0514,14.0686,302285.0
2022-12-23 15:30:00,16.29,16.35,16.27,16.34,873882.0,14.0773,14.1291,14.06,14.1205,873882.0
2022-12-27 09:30:00,16.39,16.43,16.11,16.17,240073.0,14.1637,14.1983,13.9217,13.9736,240073.0
2022-12-27 10:00:00,16.17,16.23,16.1,16.18,257018.0,13.9736,14.0254,13.9131,13.9822,257018.0
2022-12-27 10:30:00,16.18,16.21,16.1,16.12,238235.0,13.9822,14.0081,13.9131,13.9304,238235.0
2022-12-27 11:00:00,16.12,16.18,16.1,16.13,346043.0,13.9304,13.9822,13.9131,13.939,346043.0
2022-12-27 11:30:00,16.13,16.14,16.1,16.12,166837.0,13.939,13.9477,13.9131,13.9304,166837.0
2022-12-27 12:00:00,16.13,16.18,16.12,16.12,147293.0,13.939,13.9822,13.9304,13.9304,147293.0
2022-12-27 12:30:00,16.13,16.17,16.11,16.16,160213.0,13.939,13.9736,13.9217,13.9649,160213.0
2022-12-27 13:00:00,16.16,16.17,16.12,16.13,165811.0,13.9649,13.9736,13.9304,13.939,165811.0
2022-12-27 13:30:00,16.13,16.16,16.09,16.1,183226.0,13.939,13.9649,13.9044,13.9131,183226.0
2022-12-27 14:00:00,16.11,16.13,16.1,16.11,145750.0,13.9217,13.939,13.9131,13.9217,145750.0
2022-12-27 14:30:00,16.11,16.12,16.06,16.11,224989.0,13.9217,13.9304,13.8785,13.9217,224989.0
2022-12-27 15:00:00,16.11,16.15,16.1,16.14,207273.0,13.9217,13.9563,13.9131,13.9477,207273.0
2022-12-27 15:30:00,16.14,16.17,16.12,16.17,1045167.0,13.9477,13.9736,13.9304,13.9736,1045167.0
2022-12-28 09:30:00,16.19,16.2,16.08,16.09,264871.0,13.9909,13.9995,13.8958,13.9044,264871.0
2022-12-28 10:00:00,16.1,16.13,15.98,16.01,210579.0,13.9131,13.939,13.8094,13.8353,210579.0
2022-12-28 10:30:00,16.0,16.03,15.94,15.97,305789.0,13.8267,13.8526,13.7748,13.8007,305789.0
2022-12-28 11:00:00,15.98,16.0,15.92,15.99,206593.0,13.8094,13.8267,13.7575,13.818,206593.0
2022-12-28 11:30:00,15.99,16.0,15.95,15.96,180245.0,13.818,13.8267,13.7835,13.7921,180245.0
2022-12-28 12:00:00,15.95,16.0,15.94,15.99,170396.0,13.7835,13.8267,13.7748,13.818,170396.0
2022-12-28 12:30:00,15.98,16.06,15.98,16.05,142496.0,13.8094,13.8785,13.8094,13.8699,142496.0
2022-12-28 13:00:00,16.06,16.09,16.03,16.05,177774.0,13.8785,13.9044,13.8526,13.8699,177774.0
2022-12-28 13:30:00,16.05,16.05,16.01,16.04,196590.0,13.8699,13.8699,13.8353,13.8612,196590.0
2022-12-28 14:00:00,16.04,16.06,15.95,15.96,252248.0,13.8612,13.8785,13.7835,13.7921,252248.0
2022-12-28 14:30:00,15.96,16.01,15.95,15.97,184603.0,13.7921,13.8353,13.7835,13.8007,184603.0
2022-12-28 15:00:00,15.97,15.97,15.9,15.92,270351.0,13.8007,13.8007,13.7403,13.7575,270351.0
2022-12-28 15:30:00,15.92,15.95,15.82,15.85,826914.0,13.7575,13.7835,13.6711,13.697,826914.0
2022-12-29 09:30:00,15.61,15.75,15.6,15.75,228927.0,13.7627,13.8861,13.7539,13.8861,228927.0
2022-12-29 10:00:00,15.75,15.89,15.71,15.8,350579.0,13.8861,14.0095,13.8508,13.9302,350579.0
2022-12-29 10:30:00,15.81,15.89,15.79,15.84,232365.0,13.939,14.0095,13.9214,13.9655,232365.0
2022-12-29 11:00:00,15.84,15.84,15.74,15.78,140166.0,13.9655,13.9655,13.8773,13.9126,140166.0
2022-12-29 11:30:00,15.78,15.84,15.77,15.84,137380.0,13.9126,13.9655,13.9037,13.9655,137380.0
2022-12-29 12:00:00,15.84,15.88,15.82,15.85,162001.0,13.9655,14.0007,13.9478,13.9743,162001.0
2022-12-29 12:30:00,15.84,15.87,15.82,15.85,188490.0,13.9655,13.9919,13.9478,13.9743,188490.0
2022-12-29 13:00:00,15.85,15.89,15.84,15.86,190998.0,13.9743,14.0095,13.9655,13.9831,190998.0
2022-12-29 13:30:00,15.85,15.86,15.83,15.85,138032.0,13.9743,13.9831,13.9566,13.9743,138032.0
2022-12-29 14:00:00,15.85,15.88,15.82,15.83,137098.0,13.9743,14.0007,13.9478,13.9566,137098.0
2022-12-29 14:30:00,15.83,15.86,15.82,15.83,120377.0,13.9566,13.9831,13.9478,13.9566,120377.0
2022-12-29 15:00:00,15.83,15.86,15.78,15.8,241592.0,13.9566,13.9831,13.9126,13.9302,241592.0
2022-12-29 15:30:00,15.79,15.85,15.76,15.81,806212.0,13.9214,13.9743,13.8949,13.939,806212.0
2022-12-30 09:30:00,15.67,15.76,15.58,15.74,265395.0,13.8156,13.8949,13.7362,13.8773,265395.0
2022-12-30 10:00:00,15.75,15.95,15.74,15.94,240411.0,13.8861,14.0624,13.8773,14.0536,240411.0
2022-12-30 10:30:00,15.94,15.95,15.86,15.87,225100.0,14.0536,14.0624,13.9831,13.9919,225100.0
2022-12-30 11:00:00,15.87,15.89,15.81,15.83,178880.0,13.9919,14.0095,13.939,13.9566,178880.0
2022-12-30 11:30:00,15.82,15.86,15.8,15.85,151821.0,13.9478,13.9831,13.9302,13.9743,151821.0
2022-12-30 12:00:00,15.86,15.91,15.8,15.9,172323.0,13.9831,14.0272,13.9302,14.0184,172323.0
2022-12-30 12:30:00,15.9,15.96,15.89,15.96,160226.0,14.0184,14.0713,14.0095,14.0713,160226.0
2022-12-30 13:00:00,15.96,15.96,15.81,15.88,181347.0,14.0713,14.0713,13.939,14.0007,181347.0
2022-12-30 13:30:00,15.88,15.93,15.87,15.9,189505.0,14.0007,14.0448,13.9919,14.0184,189505.0
2022-12-30 14:00:00,15.9,15.92,15.84,15.88,167100.0,14.0184,14.036,13.9655,14.0007,167100.0
2022-12-30 14:30:00,15.87,15.89,15.83,15.85,185662.0,13.9919,14.0095,13.9566,13.9743,185662.0
2022-12-30 15:00:00,15.85,15.95,15.84,15.93,226886.0,13.9743,14.0624,13.9655,14.0448,226886.0
2022-12-30 15:30:00,15.93,16.08,15.92,16.05,1061506.0,14.0448,14.1771,14.036,14.1506,1061506.0
2023-01-03 09:30:00,16.15,16.28,15.99,16.0,438222.0,14.2388,14.3534,14.0977,14.1065,438222.0
2023-01-03 10:00:00,16.0,16.05,15.91,16.0,212983.0,14.1065,14.1506,14.0272,14.1065,212983.0
2023-01-03 10:30:00,16.01,16.11,16.0,16.11,299221.0,14.1153,14.2035,14.1065,14.2035,299221.0
2023-01-03 11:00:00,16.11,16.12,15.99,16.02,352736.0,14.2035,14.2123,14.0977,14.1242,352736.0
2023-01-03 11:30:00,16.02,16.07,15.99,16.05,359056.0,14.1242,14.1682,14.0977,14.1506,359056.0
2023-01-03 12:00:00,16.05,16.1,16.01,16.05,139884.0,14.1506,14.1947,14.1153,14.1506,139884.0
2023-01-03 12:30:00,16.05,16.08,15.9,15.93,223318.0,14.1506,14.1771,14.0184,14.0448,223318.0
2023-01-03 13:00:00,15.92,16.0,15.91,16.0,206661.0,14.036,14.1065,14.0272,14.1065,206661.0
2023-01-03 13:30:00,16.0,16.0,15.93,15.94,151094.0,14.1065,14.1065,14.0448,14.0536,151094.0
2023-01-03 14:00:00,15.95,15.96,15.88,15.89,917284.0,14.0624,14.0713,14.0007,14.0095,917284.0
2023-01-03 14:30:00,15.89,15.93,15.84,15.88,295005.0,14.0095,14.0448,13.9655,14.0007,295005.0
2023-01-03 15:00:00,15.89,16.0,15.88,15.97,345080.0,14.0095,14.1065,14.0007,14.0801,345080.0
2023-01-03 15:30:00,15.97,15.99,15.86,15.92,991121.0,14.0801,14.0977,13.9831,14.036,991121.0
2023-01-04 09:30:00,16.07,16.18,16.0,16.16,294414.0,14.1682,14.2652,14.1065,14.2476,294414.0
2023-01-04 10:00:00,16.16,16.28,16.0,16.12,1628789.0,14.2476,14.3534,14.1065,14.2123,1628789.0
2023-01-04 10:30:00,16.13,16.13,16.04,16.05,268871.0,14.2211,14.2211,14.1418,14.1506,268871.0
2023-01-04 11:00:00,16.05,16.19,16.05,16.12,236375.0,14.1506,14.274,14.1506,14.2123,236375.0
2023-01-04 11:30:00,16.12,16.22,16.11,16.21,198166.0,14.2123,14.3005,14.2035,14.2917,198166.0
2023-01-04 12:00:00,16.22,16.25,16.16,16.17,295940.0,14.3005,14.3269,14.2476,14.2564,295940.0
2023-01-04 12:30:00,16.18,16.25,16.17,16.22,157093.0,14.2652,14.3269,14.2564,14.3005,157093.0
2023-01-04 13:00:00,16.23,16.3,16.19,16.25,197424.0,14.3093,14.371,14.274,14.3269,197424.0
2023-01-04 13:30:00,16.25,16.34,16.25,16.27,326347.0,14.3269,14.4063,14.3269,14.3446,326347.0
2023-01-04 14:00:00,16.27,16.32,16.17,16.19,308538.0,14.3446,14.3887,14.2564,14.274,308538.0
2023-01-04 14:30:00,16.18,16.24,16.17,16.23,338391.0,14.2652,14.3181,14.2564,14.3093,338391.0
2023-01-04 15:00:00,16.23,16.26,16.17,16.18,379374.0,14.3093,14.3358,14.2564,14.2652,379374.0
2023-01-04 15:30:00,16.17,16.19,16.08,16.17,1474323.0,14.2564,14.274,14.1771,14.2564,1474323.0
2023-01-05 09:30:00,16.02,16.04,15.65,15.84,537953.0,14.1242,14.1418,13.7979,13.9655,537953.0
2023-01-05 10:00:00,15.83,15.93,15.77,15.8,459477.0,13.9566,14.0448,13.9037,13.9302,459477.0
2023-01-05 10:30:00,15.8,15.83,15.66,15.67,355370.0,13.9302,13.9566,13.8068,13.8156,355370.0
2023-01-05 11:00:00,15.67,15.78,15.65,15.74,349661.0,13.8156,13.9126,13.7979,13.8773,349661.0
2023-01-05 11:30:00,15.74,15.77,15.71,15.73,274037.0,13.8773,13.9037,13.8508,13.8685,274037.0
2023-01-05 12:00:00,15.72,15.8,15.72,15.74,211037.0,13.8597,13.9302,13.8597,13.8773,211037.0
2023-01-05 12:30:00,15.73,15.76,15.66,15.68,278550.0,13.8685,13.8949,13.8068,13.8244,278550.0
2023-01-05 13:00:00,15.68,15.85,15.67,15.81,230884.0,13.8244,13.9743,13.8156,13.939,230884.0
2023-01-05 13:30:00,15.81,15.82,15.75,15.79,248006.0,13.939,13.9478,13.8861,13.9214,248006.0
2023-01-05 14:00:00,15.79,15.85,15.78,15.79,303881.0,13.9214,13.9743,13.9126,13.9214,303881.0
2023-01-05 14:30:00,15.79,15.9,15.79,15.87,253897.0,13.9214,14.0184,13.9214,13.9919,253897.0
2023-01-05 15:00:00,15.86,15.87,15.8,15.8,348339.0,13.9831,13.9919,13.9302,13.9302,348339.0
2023-01-05 15:30:00,15.8,15.87,15.76,15.79,1185234.0,13.9302,13.9919,13.8949,13.9214,1185234.0
2023-01-06 09:30:00,15.88,16.01,15.87,15.99,252071.0,14.0007,14.1153,13.9919,14.0977,252071.0
2023-01-06 10:00:00,16.0,16.16,16.0,16.14,346116.0,14.1065,14.2476,14.1065,14.23,346116.0
2023-01-06 10:30:00,16.14,16.27,16.13,16.23,286173.0,14.23,14.3446,14.2211,14.3093,286173.0
2023-01-06 11:00:00,16.22,16.27,16.18,16.2,183913.0,14.3005,14.3446,14.2652,14.2829,183913.0
2023-01-06 11:30:00,16.2,16.22,16.16,16.17,205554.0,14.2829,14.3005,14.2476,14.2564,205554.0
2023-01-06 12:00:00,16.18,16.18,16.12,16.16,229955.0,14.2652,14.2652,14.2123,14.2476,229955.0
2023-01-06 12:30:00,16.16,16.19,16.12,16.13,147451.0,14.2476,14.274,14.2123,14.2211,147451.0
2023-01-06 13:00:00,16.13,16.15,16.11,16.12,164768.0,14.2211,14.2388,14.2035,14.2123,164768.0
2023-01-06 13:30:00,16.12,16.19,16.1,16.16,215633.0,14.2123,14.274,14.1947,14.2476,215633.0
2023-01-06 14:00:00,16.16,16.22,16.16,16.18,263041.0,14.2476,14.3005,14.2476,14.2652,263041.0
2023-01-06 14:30:00,16.18,16.25,16.17,16.24,321866.0,14.2652,14.3269,14.2564,14.3181,321866.0
2023-01-06 15:00:00,16.23,16.24,16.17,16.19,305488.0,14.3093,14.3181,14.2564,14.274,305488.0
2023-01-06 15:30:00,16.19,16.23,16.14,16.18,1415934.0,14.274,14.3093,14.23,14.2652,1415934.0
2023-01-09 09:30:00,16.1,16.2,16.05,16.18,381524.0,14.1947,14.2829,14.1506,14.2652,381524.0
2023-01-09 10:00:00,16.19,16.21,16.11,16.14,261859.0,14.274,14.2917,14.2035,14.23,261859.0
2023-01-09 10:30:00,16.14,16.17,16.08,16.14,272302.0,14.23,14.2564,14.1771,14.23,272302.0
2023-01-09 11:00:00,16.14,16.22,16.13,16.14,310048.0,14.23,14.3005,14.2211,14.23,310048.0
2023-01-09 11:30:00,16.14,16.31,16.12,16.27,397742.0,14.23,14.3798,14.2123,14.3446,397742.0
2023-01-09 12:00:00,16.26,16.3,16.23,16.29,444603.0,14.3358,14.371,14.3093,14.3622,444603.0
2023-01-09 12:30:00,16.3,16.31,16.26,16.27,152770.0,14.371,14.3798,14.3358,14.3446,152770.0
2023-01-09 13:00:00,16.27,16.29,16.25,16.26,277145.0,14.3446,14.3622,14.3269,14.3358,277145.0
2023-01-09 13:30:00,16.27,16.29,16.24,16.25,404206.0,14.3446,14.3622,14.3181,14.3269,404206.0
2023-01-09 14:00:00,16.25,16.31,16.25,16.28,238375.0,14.3269,14.3798,14.3269,14.3534,238375.0
2023-01-09 14:30:00,16.29,16.29,16.25,16.25,361039.0,14.3622,14.3622,14.3269,14.3269,361039.0
2023-01-09 15:00:00,16.25,16.29,16.25,16.25,623863.0,14.3269,14.3622,14.3269,14.3269,623863.0
2023-01-09 15:30:00,16.25,16.27,16.15,16.2,1940363.0,14.3269,14.3446,14.2388,14.2829,1940363.0
2023-01-10 09:30:00,16.19,16.42,16.12,16.19,278456.0,14.274,14.4768,14.2123,14.274,278456.0
2023-01-10 10:00:00,16.19,16.31,16.17,16.28,342062.0,14.274,14.3798,14.2564,14.3534,342062.0
2023-01-10 10:30:00,16.27,16.3,16.18,16.3,388486.0,14.3446,14.371,14.2652,14.371,388486.0
2023-01-10 11:00:00,16.3,16.34,16.29,16.32,243102.0,14.371,14.4063,14.3622,14.3887,243102.0
2023-01-10 11:30:00,16.32,16.37,16.3,16.32,158097.0,14.3887,14.4327,14.371,14.3887,158097.0
2023-01-10 12:00:00,16.32,16.41,16.3,16.41,181762.0,14.3887,14.468,14.371,14.468,181762.0
2023-01-10 12:30:00,16.41,16.41,16.33,16.39,160640.0,14.468,14.468,14.3975,14.4504,160640.0
2023-01-10 13:00:00,16.39,16.44,16.37,16.43,203819.0,14.4504,14.4945,14.4327,14.4856,203819.0
2023-01-10 13:30:00,16.43,16.47,16.42,16.45,160550.0,14.4856,14.5209,14.4768,14.5033,160550.0
2023-01-10 14:00:00,16.45,16.53,16.43,16.53,244758.0,14.5033,14.5738,14.4856,14.5738,244758.0
2023-01-10 14:30:00,16.53,16.57,16.52,16.56,240565.0,14.5738,14.6091,14.565,14.6003,240565.0
2023-01-10 15:00:00,16.56,16.62,16.45,16.45,489716.0,14.6003,14.6532,14.5033,14.5033,489716.0
2023-01-10 15:30:00,16.45,16.48,16.4,16.47,1013281.0,14.5033,14.5297,14.4592,14.5209,1013281.0
2023-01-11 09:30:00,16.67,17.06,16.63,16.98,598934.0,14.6972,15.0411,14.662,14.9706,598934.0
2023-01-11 10:00:00,16.97,17.07,16.93,17.07,426845.0,14.9617,15.0499,14.9265,15.0499,426845.0
2023-01-11 10:30:00,17.07,17.13,17.01,17.02,484459.0,15.0499,15.1028,14.997,15.0058,484459.0
2023-01-11 11:00:00,17.02,17.14,17.01,17.1,276065.0,15.0058,15.1116,14.997,15.0764,276065.0
2023-01-11 11:30:00,17.1,17.11,17.06,17.09,333878.0,15.0764,15.0852,15.0411,15.0675,333878.0
2023-01-11 12:00:00,17.09,17.16,17.04,17.04,582868.0,15.0675,15.1293,15.0235,15.0235,582868.0
2023-01-11 12:30:00,17.05,17.1,17.03,17.09,255799.0,15.0323,15.0764,15.0146,15.0675,255799.0
2023-01-11 13:00:00,17.09,17.24,17.08,17.24,315871.0,15.0675,15.1998,15.0587,15.1998,315871.0
2023-01-11 13:30:00,17.24,17.27,17.21,17.23,361434.0,15.1998,15.2262,15.1733,15.191,361434.0
2023-01-11 14:00:00,17.22,17.27,17.17,17.26,271723.0,15.1822,15.2262,15.1381,15.2174,271723.0
2023-01-11 14:30:00,17.26,17.29,17.19,17.2,422376.0,15.2174,15.2439,15.1557,15.1645,422376.0
2023-01-11 15:00:00,17.2,17.2,17.16,17.18,506895.0,15.1645,15.1645,15.1293,15.1469,506895.0
2023-01-11 15:30:00,17.18,17.28,17.17,17.27,1146309.0,15.1469,15.2351,15.1381,15.2262,1146309.0
2023-01-12 09:30:00,17.38,17.48,17.25,17.31,673480.0,15.3232,15.4114,15.2086,15.2615,673480.0
2023-01-12 10:00:00,17.31,17.43,17.3,17.34,303965.0,15.2615,15.3673,15.2527,15.2879,303965.0
2023-01-12 10:30:00,17.35,17.39,17.29,17.33,553979.0,15.2968,15.332,15.2439,15.2791,553979.0
2023-01-12 11:00:00,17.34,17.35,17.27,17.3,335564.0,15.2879,15.2968,15.2262,15.2527,335564.0
2023-01-12 11:30:00,17.3,17.33,17.26,17.29,270491.0,15.2527,15.2791,15.2174,15.2439,270491.0
2023-01-12 12:00:00,17.29,17.44,17.28,17.43,269041.0,15.2439,15.3761,15.2351,15.3673,269041.0
2023-01-12 12:30:00,17.43,17.47,17.41,17.47,164014.0,15.3673,15.4026,15.3497,15.4026,164014.0
2023-01-12 13:00:00,17.47,17.5,17.37,17.39,228656.0,15.4026,15.429,15.3144,15.332,228656.0
2023-01-12 13:30:00,17.38,17.46,17.35,17.44,380945.0,15.3232,15.3937,15.2968,15.3761,380945.0
2023-01-12 14:00:00,17.44,17.46,17.37,17.41,281783.0,15.3761,15.3937,15.3144,15.3497,281783.0
2023-01-12 14:30:00,17.41,17.51,17.39,17.48,381983.0,15.3497,15.4378,15.332,15.4114,381983.0
2023-01-12 15:00:00,17.48,17.53,17.44,17.5,436748.0,15.4114,15.4555,15.3761,15.429,436748.0
2023-01-12 15:30:00,17.5,17.5,17.31,17.4,1703200.0,15.429,15.429,15.2615,15.3408,1703200.0
2023-01-13 09:30:00,17.23,17.38,17.16,17.35,451119.0,15.191,15.3232,15.1293,15.2968,451119.0
2023-01-13 10:00:00,17.34,17.4,17.23,17.3,625386.0,15.2879,15.3408,15.191,15.2527,625386.0
2023-01-13 10:30:00,17.3,17.33,17.17,17.19,522854.0,15.2527,15.2791,15.1381,15.1557,522854.0
2023-01-13 11:00:00,17.19,17.2,17.03,17.04,289536.0,15.1557,15.1645,15.0146,15.0235,289536.0
2023-01-13 11:30:00,17.03,17.08,17.01,17.05,418343.0,15.0146,15.0587,14.997,15.0323,418343.0
2023-01-13 12:00:00,17.05,17.06,16.94,17.0,429513.0,15.0323,15.0411,14.9353,14.9882,429513.0
2023-01-13 12:30:00,17.0,17.03,16.94,17.0,231898.0,14.9882,15.0146,14.9353,14.9882,231898.0
2023-01-13 13:00:00,17.0,17.03,16.96,16.96,167276.0,14.9882,15.0146,14.9529,14.9529,167276.0
2023-01-13 13:30:00,16.96,17.13,16.96,17.09,468332.0,14.9529,15.1028,14.9529,15.0675,468332.0
2023-01-13 14:00:00,17.1,17.15,17.06,17.07,247899.0,15.0764,15.1204,15.0411,15.0499,247899.0
2023-01-13 14:30:00,17.07,17.11,17.05,17.06,254933.0,15.0499,15.0852,15.0323,15.0411,254933.0
2023-01-13 15:00:00,17.07,17.08,17.03,17.06,539710.0,15.0499,15.0587,15.0146,15.0411,539710.0
2023-01-13 15:30:00,17.07,17.11,16.99,17.01,2041814.0,15.0499,15.0852,14.9794,14.997,2041814.0
2023-01-17 09:30:00,17.1,17.31,17.09,17.24,672069.0,15.0764,15.2615,15.0675,15.1998,672069.0
2023-01-17 10:00:00,17.23,17.37,17.23,17.32,804111.0,15.191,15.3144,15.191,15.2703,804111.0
2023-01-17 10:30:00,17.32,17.32,17.2,17.28,355360.0,15.2703,15.2703,15.1645,15.2351,355360.0
2023-01-17 11:00:00,17.28,17.31,17.23,17.26,244780.0,15.2351,15.2615,15.191,15.2174,244780.0
2023-01-17 11:30:00,17.26,17.3,17.21,17.28,235049.0,15.2174,15.2527,15.1733,15.2351,235049.0
2023-01-17 12:00:00,17.28,17.29,17.24,17.25,222340.0,15.2351,15.2439,15.1998,15.2086,222340.0
2023-01-17 12:30:00,17.25,17.29,17.24,17.27,218482.0,15.2086,15.2439,15.1998,15.2262,218482.0
2023-01-17 13:00:00,17.27,17.29,17.23,17.25,216733.0,15.2262,15.2439,15.191,15.2086,216733.0
2023-01-17 13:30:00,17.26,17.29,17.25,17.27,169862.0,15.2174,15.2439,15.2086,15.2262,169862.0
2023-01-17 14:00:00,17.27,17.27,17.15,17.16,211197.0,15.2262,15.2262,15.1204,15.1293,211197.0
2023-01-17 14:30:00,17.16,17.19,17.15,17.19,198059.0,15.1293,15.1557,15.1204,15.1557,198059.0
2023-01-17 15:00:00,17.19,17.26,17.18,17.23,348825.0,15.1557,15.2174,15.1469,15.191,348825.0
2023-01-17 15:30:00,17.23,17.46,17.23,17.4,2373428.0,15.191,15.3937,15.191,15.3408,2373428.0
2023-01-18 09:30:00,17.34,17.43,17.18,17.25,462540.0,15.2879,15.3673,15.1469,15.2086,462540.0
2023-01-18 10:00:00,17.25,17.44,17.25,17.41,451364.0,15.2086,15.3761,15.2086,15.3497,451364.0
2023-01-18 10:30:00,17.42,17.46,17.26,17.3,588698.0,15.3585,15.3937,15.2174,15.2527,588698.0
2023-01-18 11:00:00,17.3,17.32,17.07,17.11,306713.0,15.2527,15.2703,15.0499,15.0852,306713.0
2023-01-18 11:30:00,17.11,17.16,17.07,17.13,341134.0,15.0852,15.1293,15.0499,15.1028,341134.0
2023-01-18 12:00:00,17.13,17.16,17.06,17.08,333793.0,15.1028,15.1293,15.0411,15.0587,333793.0
2023-01-18 12:30:00,17.08,17.11,17.06,17.09,149100.0,15.0587,15.0852,15.0411,15.0675,149100.0
2023-01-18 13:00:00,17.09,17.15,17.05,17.14,189931.0,15.0675,15.1204,15.0323,15.1116,189931.0
2023-01-18 13:30:00,17.14,17.24,17.13,17.16,197549.0,15.1116,15.1998,15.1028,15.1293,197549.0
2023-01-18 14:00:00,17.15,17.18,17.13,17.18,153335.0,15.1204,15.1469,15.1028,15.1469,153335.0
2023-01-18 14:30:00,17.18,17.2,17.15,17.16,216568.0,15.1469,15.1645,15.1204,15.1293,216568.0
2023-01-18 15:00:00,17.15,17.21,17.12,17.19,327152.0,15.1204,15.1733,15.094,15.1557,327152.0
2023-01-18 15:30:00,17.19,17.22,17.13,17.15,1383315.0,15.1557,15.1822,15.1028,15.1204,1383315.0
2023-01-19 09:30:00,17.07,17.15,16.93,17.1,395369.0,15.0499,15.1204,14.9265,15.0764,395369.0
2023-01-19 10:00:00,17.1,17.18,17.04,17.07,351867.0,15.0764,15.1469,15.0235,15.0499,351867.0
2023-01-19 10:30:00,17.07,17.12,17.0,17.01,290267.0,15.0499,15.094,14.9882,14.997,290267.0
2023-01-19 11:00:00,17.01,17.02,16.96,17.0,158635.0,14.997,15.0058,14.9529,14.9882,158635.0
2023-01-19 11:30:00,16.99,17.06,16.97,17.05,218712.0,14.9794,15.0411,14.9617,15.0323,218712.0
2023-01-19 12:00:00,17.05,17.15,17.05,17.11,220641.0,15.0323,15.1204,15.0323,15.0852,220641.0
2023-01-19 12:30:00,17.11,17.11,17.06,17.08,180752.0,15.0852,15.0852,15.0411,15.0587,180752.0
2023-01-19 13:00:00,17.08,17.12,16.98,16.98,331228.0,15.0587,15.094,14.9706,14.9706,331228.0
2023-01-19 13:30:00,16.99,17.08,16.98,17.07,187253.0,14.9794,15.0587,14.9706,15.0499,187253.0
2023-01-19 14:00:00,17.07,17.13,17.06,17.12,153399.0,15.0499,15.1028,15.0411,15.094,153399.0
2023-01-19 14:30:00,17.12,17.15,17.09,17.1,152552.0,15.094,15.1204,15.0675,15.0764,152552.0
2023-01-19 15:00:00,17.1,17.12,17.06,17.09,227186.0,15.0764,15.094,15.0411,15.0675,227186.0
2023-01-19 15:30:00,17.09,17.14,17.06,17.08,786340.0,15.0675,15.1116,15.0411,15.0587,786340.0
2023-01-20 09:30:00,17.13,17.33,17.03,17.32,644307.0,15.1028,15.2791,15.0146,15.2703,644307.0
2023-01-20 10:00:00,17.32,17.33,17.2,17.28,246796.0,15.2703,15.2791,15.1645,15.2351,246796.0
2023-01-20 10:30:00,17.28,17.3,17.22,17.25,197687.0,15.2351,15.2527,15.1822,15.2086,197687.0
2023-01-20 11:00:00,17.25,17.36,17.24,17.35,221639.0,15.2086,15.3056,15.1998,15.2968,221639.0
2023-01-20 11:30:00,17.35,17.38,17.27,17.37,206589.0,15.2968,15.3232,15.2262,15.3144,206589.0
2023-01-20 12:00:00,17.37,17.43,17.34,17.39,198481.0,15.3144,15.3673,15.2879,15.332,198481.0
2023-01-20 12:30:00,17.39,17.39,17.33,17.35,176191.0,15.332,15.332,15.2791,15.2968,176191.0
2023-01-20 13:00:00,17.35,17.37,17.28,17.3,171743.0,15.2968,15.3144,15.2351,15.2527,171743.0
2023-01-20 13:30:00,17.3,17.41,17.3,17.39,193602.0,15.2527,15.3497,15.2527,15.332,193602.0
2023-01-20 14:00:00,17.39,17.44,17.37,17.44,196414.0,15.332,15.3761,15.3144,15.3761,196414.0
2023-01-20 14:30:00,17.41,17.48,17.39,17.46,258423.0,15.3497,15.4114,15.332,15.3937,258423.0
2023-01-20 15:00:00,17.46,17.55,17.46,17.55,283484.0,15.3937,15.4731,15.3937,15.4731,283484.0
2023-01-20 15:30:00,17.55,17.64,17.53,17.61,1040066.0,15.4731,15.5524,15.4555,15.526,1040066.0
2023-01-23 09:30:00,17.67,17.72,17.59,17.64,372121.0,15.5789,15.623,15.5084,15.5524,372121.0
2023-01-23 10:00:00,17.65,17.69,17.57,17.68,205473.0,15.5613,15.5965,15.4907,15.5877,205473.0
2023-01-23 10:30:00,17.68,17.73,17.66,17.73,216965.0,15.5877,15.6318,15.5701,15.6318,216965.0
2023-01-23 11:00:00,17.73,17.81,17.71,17.81,371473.0,15.6318,15.7023,15.6142,15.7023,371473.0
2023-01-23 11:30:00,17.81,17.86,17.8,17.84,248254.0,15.7023,15.7464,15.6935,15.7288,248254.0
2023-01-23 12:00:00,17.85,17.85,17.76,17.78,196941.0,15.7376,15.7376,15.6582,15.6759,196941.0
2023-01-23 12:30:00,17.78,17.83,17.76,17.8,423189.0,15.6759,15.72,15.6582,15.6935,423189.0
2023-01-23 13:00:00,17.8,17.85,17.79,17.85,531826.0,15.6935,15.7376,15.6847,15.7376,531826.0
2023-01-23 13:30:00,17.85,17.87,17.8,17.86,233164.0,15.7376,15.7552,15.6935,15.7464,233164.0
2023-01-23 14:00:00,17.86,17.86,17.79,17.8,145066.0,15.7464,15.7464,15.6847,15.6935,145066.0
2023-01-23 14:30:00,17.8,17.83,17.75,17.76,230644.0,15.6935,15.72,15.6494,15.6582,230644.0
2023-01-23 15:00:00,17.76,17.84,17.76,17.84,265995.0,15.6582,15.7288,15.6582,15.7288,265995.0
2023-01-23 15:30:00,17.84,17.97,17.79,17.96,967154.0,15.7288,15.8434,15.6847,15.8346,967154.0
2023-01-24 09:30:00,17.95,18.0,17.77,17.85,346141.0,15.8258,15.8698,15.6671,15.7376,346141.0
2023-01-24 10:00:00,17.85,17.99,17.8,17.95,189126.0,15.7376,15.861,15.6935,15.8258,189126.0
2023-01-24 10:30:00,17.95,18.0,17.94,17.95,145864.0,15.8258,15.8698,15.8169,15.8258,145864.0
2023-01-24 11:00:00,17.96,18.01,17.93,17.96,217638.0,15.8346,15.8787,15.8081,15.8346,217638.0
2023-01-24 11:30:00,17.96,18.01,17.92,18.01,195908.0,15.8346,15.8787,15.7993,15.8787,195908.0
2023-01-24 12:00:00,18.01,18.07,18.0,18.05,174224.0,15.8787,15.9316,15.8698,15.9139,174224.0
2023-01-24 12:30:00,18.05,18.08,18.04,18.05,91267.0,15.9139,15.9404,15.9051,15.9139,91267.0
2023-01-24 13:00:00,18.05,18.1,18.04,18.1,194275.0,15.9139,15.958,15.9051,15.958,194275.0
2023-01-24 13:30:00,18.1,18.17,18.09,18.15,184998.0,15.958,16.0197,15.9492,16.0021,184998.0
2023-01-24 14:00:00,18.14,18.17,18.08,18.1,242050.0,15.9933,16.0197,15.9404,15.958,242050.0
2023-01-24 14:30:00,18.09,18.15,18.09,18.1,248778.0,15.9492,16.0021,15.9492,15.958,248778.0
2023-01-24 15:00:00,18.11,18.13,18.08,18.11,259024.0,15.9668,15.9845,15.9404,15.9668,259024.0
2023-01-24 15:30:00,18.11,18.15,18.05,18.13,926387.0,15.9668,16.0021,15.9139,15.9845,926387.0
2023-01-25 09:30:00,18.1,18.22,17.98,18.12,389136.0,15.958,16.0638,15.8522,15.9756,389136.0
2023-01-25 10:00:00,18.13,18.24,18.06,18.16,340958.0,15.9845,16.0814,15.9227,16.0109,340958.0
2023-01-25 10:30:00,18.16,18.24,18.14,18.19,269872.0,16.0109,16.0814,15.9933,16.0374,269872.0
2023-01-25 11:00:00,18.19,18.22,18.12,18.21,293568.0,16.0374,16.0638,15.9756,16.055,293568.0
2023-01-25 11:30:00,18.22,18.29,18.22,18.25,196211.0,16.0638,16.1255,16.0638,16.0903,196211.0
2023-01-25 12:00:00,18.26,18.3,18.21,18.21,308521.0,16.0991,16.1343,16.055,16.055,308521.0
2023-01-25 12:30:00,18.21,18.28,18.21,18.26,250247.0,16.055,16.1167,16.055,16.0991,250247.0
2023-01-25 13:00:00,18.26,18.29,18.24,18.28,181996.0,16.0991,16.1255,16.0814,16.1167,181996.0
2023-01-25 13:30:00,18.28,18.32,18.26,18.3,353721.0,16.1167,16.152,16.0991,16.1343,353721.0
2023-01-25 14:00:00,18.31,18.37,18.28,18.3,269544.0,16.1432,16.1961,16.1167,16.1343,269544.0
2023-01-25 14:30:00,18.3,18.33,18.25,18.28,1123581.0,16.1343,16.1608,16.0903,16.1167,1123581.0
2023-01-25 15:00:00,18.28,18.31,18.22,18.28,1719345.0,16.1167,16.1432,16.0638,16.1167,1719345.0
2023-01-25 15:30:00,18.28,18.32,18.22,18.25,3132022.0,16.1167,16.152,16.0638,16.0903,3132022.0
2023-01-26 09:30:00,18.29,18.41,18.09,18.16,740908.0,16.1255,16.2313,15.9492,16.0109,740908.0
2023-01-26 10:00:00,18.16,18.31,18.14,18.23,652596.0,16.0109,16.1432,15.9933,16.0726,652596.0
2023-01-26 10:30:00,18.23,18.28,18.08,18.09,460872.0,16.0726,16.1167,15.9404,15.9492,460872.0
2023-01-26 11:00:00,18.09,18.2,18.07,18.16,255115.0,15.9492,16.0462,15.9316,16.0109,255115.0
2023-01-26 11:30:00,18.15,18.2,18.1,18.11,235961.0,16.0021,16.0462,15.958,15.9668,235961.0
2023-01-26 12:00:00,18.12,18.19,18.1,18.16,226178.0,15.9756,16.0374,15.958,16.0109,226178.0
2023-01-26 12:30:00,18.16,18.23,18.13,18.21,774137.0,16.0109,16.0726,15.9845,16.055,774137.0
2023-01-26 13:00:00,18.21,18.25,18.16,18.22,475088.0,16.055,16.0903,16.0109,16.0638,475088.0
2023-01-26 13:30:00,18.22,18.3,18.22,18.27,602237.0,16.0638,16.1343,16.0638,16.1079,602237.0
2023-01-26 14:00:00,18.26,18.34,18.24,18.3,766261.0,16.0991,16.1696,16.0814,16.1343,766261.0
2023-01-26 14:30:00,18.3,18.34,18.26,18.28,593033.0,16.1343,16.1696,16.0991,16.1167,593033.0
2023-01-26 15:00:00,18.28,18.29,18.23,18.25,374764.0,16.1167,16.1255,16.0726,16.0903,374764.0
2023-01-26 15:30:00,18.25,18.35,18.24,18.33,1394492.0,16.0903,16.1784,16.0814,16.1608,1394492.0
2023-01-27 09:30:00,18.39,18.52,18.3,18.46,391351.0,16.2137,16.3283,16.1343,16.2754,391351.0
2023-01-27 10:00:00,18.47,18.59,18.42,18.59,204944.0,16.2842,16.39,16.2401,16.39,204944.0
2023-01-27 10:30:00,18.59,18.62,18.53,18.57,443040.0,16.39,16.4165,16.3371,16.3724,443040.0
2023-01-27 11:00:00,18.56,18.64,18.55,18.64,199124.0,16.3636,16.4341,16.3548,16.4341,199124.0
2023-01-27 11:30:00,18.64,18.69,18.62,18.64,285165.0,16.4341,16.4782,16.4165,16.4341,285165.0
2023-01-27 12:00:00,18.64,18.72,18.62,18.66,147754.0,16.4341,16.5046,16.4165,16.4517,147754.0
2023-01-27 12:30:00,18.65,18.72,18.63,18.69,198141.0,16.4429,16.5046,16.4253,16.4782,198141.0
2023-01-27 13:00:00,18.7,18.72,18.64,18.66,286266.0,16.487,16.5046,16.4341,16.4517,286266.0
2023-01-27 13:30:00,18.67,18.72,18.66,18.67,260110.0,16.4606,16.5046,16.4517,16.4606,260110.0
2023-01-27 14:00:00,18.66,18.7,18.63,18.64,269024.0,16.4517,16.487,16.4253,16.4341,269024.0
2023-01-27 14:30:00,18.65,18.69,18.62,18.66,310561.0,16.4429,16.4782,16.4165,16.4517,310561.0
2023-01-27 15:00:00,18.66,18.71,18.65,18.71,382712.0,16.4517,16.4958,16.4429,16.4958,382712.0
2023-01-27 15:30:00,18.71,18.76,18.61,18.63,1142619.0,16.4958,16.5399,16.4077,16.4253,1142619.0
2023-01-30 09:30:00,18.37,18.7,18.37,18.63,308745.0,16.1961,16.487,16.1961,16.4253,308745.0
2023-01-30 10:00:00,18.63,18.69,18.59,18.64,167778.0,16.4253,16.4782,16.39,16.4341,167778.0
2023-01-30 10:30:00,18.64,18.65,18.51,18.62,259175.0,16.4341,16.4429,16.3195,16.4165,259175.0
2023-01-30 11:00:00,18.63,18.65,18.58,18.61,236341.0,16.4253,16.4429,16.3812,16.4077,236341.0
2023-01-30 11:30:00,18.61,18.61,18.47,18.5,236983.0,16.4077,16.4077,16.2842,16.3107,236983.0
2023-01-30 12:00:00,18.51,18.57,18.49,18.57,151058.0,16.3195,16.3724,16.3019,16.3724,151058.0
2023-01-30 12:30:00,18.57,18.58,18.5,18.51,159317.0,16.3724,16.3812,16.3107,16.3195,159317.0
2023-01-30 13:00:00,18.51,18.58,18.49,18.57,118379.0,16.3195,16.3812,16.3019,16.3724,118379.0
2023-01-30 13:30:00,18.57,18.58,18.5,18.53,152963.0,16.3724,16.3812,16.3107,16.3371,152963.0
2023-01-30 14:00:00,18.52,18.56,18.51,18.53,115637.0,16.3283,16.3636,16.3195,16.3371,115637.0
2023-01-30 14:30:00,18.52,18.55,18.49,18.54,268128.0,16.3283,16.3548,16.3019,16.3459,268128.0
2023-01-30 15:00:00,18.54,18.58,18.53,18.55,203513.0,16.3459,16.3812,16.3371,16.3548,203513.0
2023-01-30 15:30:00,18.54,18.59,18.51,18.53,776212.0,16.3459,16.39,16.3195,16.3371,776212.0
2023-01-31 09:30:00,18.56,18.74,18.53,18.66,236880.0,16.3636,16.5223,16.3371,16.4517,236880.0
2023-01-31 10:00:00,18.67,18.74,18.64,18.71,368526.0,16.4606,16.5223,16.4341,16.4958,368526.0
2023-01-31 10:30:00,18.71,18.8,18.69,18.8,117307.0,16.4958,16.5752,16.4782,16.5752,117307.0
2023-01-31 11:00:00,18.8,18.9,18.78,18.83,355624.0,16.5752,16.6633,16.5575,16.6016,355624.0
2023-01-31 11:30:00,18.84,18.91,18.8,18.88,181877.0,16.6104,16.6722,16.5752,16.6457,181877.0
2023-01-31 12:00:00,18.87,18.9,18.81,18.82,188899.0,16.6369,16.6633,16.584,16.5928,188899.0
2023-01-31 12:30:00,18.82,18.83,18.8,18.82,105680.0,16.5928,16.6016,16.5752,16.5928,105680.0
2023-01-31 13:00:00,18.83,18.88,18.8,18.82,206208.0,16.6016,16.6457,16.5752,16.5928,206208.0
2023-01-31 13:30:00,18.83,18.83,18.77,18.78,149738.0,16.6016,16.6016,16.5487,16.5575,149738.0
2023-01-31 14:00:00,18.78,18.79,18.73,18.76,280781.0,16.5575,16.5664,16.5135,16.5399,280781.0
2023-01-31 14:30:00,18.76,18.78,18.7,18.73,300546.0,16.5399,16.5575,16.487,16.5135,300546.0
2023-01-31 15:00:00,18.73,18.76,18.66,18.67,377596.0,16.5135,16.5399,16.4517,16.4606,377596.0
2023-01-31 15:30:00,18.68,18.87,18.67,18.86,1556025.0,16.4694,16.6369,16.4606,16.6281,1556025.0
2023-02-01 09:30:00,18.56,18.85,18.56,18.81,289821.0,16.3636,16.6193,16.3636,16.584,289821.0
2023-02-01 10:00:00,18.8,18.86,18.73,18.8,515929.0,16.5752,16.6281,16.5135,16.5752,515929.0
2023-02-01 10:30:00,18.79,18.81,18.63,18.64,433498.0,16.5664,16.584,16.4253,16.4341,433498.0
2023-02-01 11:00:00,18.64,18.65,18.56,18.62,320567.0,16.4341,16.4429,16.3636,16.4165,320567.0
2023-02-01 11:30:00,18.61,18.63,18.54,18.57,225432.0,16.4077,16.4253,16.3459,16.3724,225432.0
2023-02-01 12:00:00,18.57,18.61,18.55,18.6,201063.0,16.3724,16.4077,16.3548,16.3988,201063.0
2023-02-01 12:30:00,18.6,18.62,18.56,18.57,231835.0,16.3988,16.4165,16.3636,16.3724,231835.0
2023-02-01 13:00:00,18.57,18.59,18.48,18.53,209835.0,16.3724,16.39,16.293,16.3371,209835.0
2023-02-01 13:30:00,18.53,18.53,18.46,18.47,210534.0,16.3371,16.3371,16.2754,16.2842,210534.0
2023-02-01 14:00:00,18.47,18.49,18.41,18.43,369498.0,16.2842,16.3019,16.2313,16.249,369498.0
2023-02-01 14:30:00,18.44,18.68,18.31,18.64,570947.0,16.2578,16.4694,16.1432,16.4341,570947.0
2023-02-01 15:00:00,18.64,18.78,18.64,18.78,616036.0,16.4341,16.5575,16.4341,16.5575,616036.0
2023-02-01 15:30:00,18.78,18.91,18.77,18.8,1540765.0,16.5575,16.6722,16.5487,16.5752,1540765.0
2023-02-02 09:30:00,18.93,19.09,18.86,18.98,373420.0,16.6898,16.8309,16.6281,16.7339,373420.0
2023-02-02 10:00:00,18.98,19.18,18.95,19.14,402073.0,16.7339,16.9102,16.7074,16.8749,402073.0
2023-02-02 10:30:00,19.15,19.29,19.14,19.28,535548.0,16.8838,17.0072,16.8749,16.9984,535548.0
2023-02-02 11:00:00,19.27,19.33,19.2,19.23,322134.0,16.9895,17.0424,16.9278,16.9543,322134.0
2023-02-02 11:30:00,19.23,19.26,19.14,19.19,201380.0,16.9543,16.9807,16.8749,16.919,201380.0
2023-02-02 12:00:00,19.18,19.24,19.17,19.21,156669.0,16.9102,16.9631,16.9014,16.9367,156669.0
2023-02-02 12:30:00,19.21,19.22,19.14,19.18,289818.0,16.9367,16.9455,16.8749,16.9102,289818.0
2023-02-02 13:00:00,19.18,19.22,19.11,19.2,270270.0,16.9102,16.9455,16.8485,16.9278,270270.0
2023-02-02 13:30:00,19.21,19.25,19.15,19.25,217945.0,16.9367,16.9719,16.8838,16.9719,217945.0
2023-02-02 14:00:00,19.25,19.25,19.13,19.14,467735.0,16.9719,16.9719,16.8661,16.8749,467735.0
2023-02-02 14:30:00,19.14,19.14,19.04,19.07,493228.0,16.8749,16.8749,16.7868,16.8132,493228.0
2023-02-02 15:00:00,19.07,19.19,19.06,19.16,506111.0,16.8132,16.919,16.8044,16.8926,506111.0
2023-02-02 15:30:00,19.16,19.24,19.11,19.23,1127449.0,16.8926,16.9631,16.8485,16.9543,1127449.0
2023-02-03 09:30:00,18.98,19.34,18.98,19.33,526499.0,16.7339,17.0513,16.7339,17.0424,526499.0
2023-02-03 10:00:00,19.33,19.4,19.2,19.35,778379.0,17.0424,17.1042,16.9278,17.0601,778379.0
2023-02-03 10:30:00,19.36,19.42,19.17,19.21,886585.0,17.0689,17.1218,16.9014,16.9367,886585.0
2023-02-03 11:00:00,19.2,19.24,19.1,19.11,373820.0,16.9278,16.9631,16.8397,16.8485,373820.0
2023-02-03 11:30:00,19.12,19.12,18.97,19.03,689989.0,16.8573,16.8573,16.7251,16.778,689989.0
2023-02-03 12:00:00,19.04,19.15,19.03,19.11,227197.0,16.7868,16.8838,16.778,16.8485,227197.0
2023-02-03 12:30:00,19.11,19.2,19.03,19.05,295056.0,16.8485,16.9278,16.778,16.7956,295056.0
2023-02-03 13:00:00,19.04,19.06,18.98,19.03,249606.0,16.7868,16.8044,16.7339,16.778,249606.0
2023-02-03 13:30:00,19.02,19.09,18.95,19.07,475267.0,16.7691,16.8309,16.7074,16.8132,475267.0
2023-02-03 14:00:00,19.07,19.11,19.04,19.07,188963.0,16.8132,16.8485,16.7868,16.8132,188963.0
2023-02-03 14:30:00,19.07,19.18,19.04,19.05,877363.0,16.8132,16.9102,16.7868,16.7956,877363.0
2023-02-03 15:00:00,19.05,19.14,19.0,19.09,365846.0,16.7956,16.8749,16.7515,16.8309,365846.0
2023-02-03 15:30:00,19.09,19.14,19.02,19.07,1572633.0,16.8309,16.8749,16.7691,16.8132,1572633.0
2023-02-06 09:30:00,19.04,19.04,18.75,18.78,268149.0,16.7868,16.7868,16.5311,16.5575,268149.0
2023-02-06 10:00:00,18.78,18.81,18.57,18.57,158658.0,16.5575,16.584,16.3724,16.3724,158658.0
2023-02-06 10:30:00,18.57,18.6,18.47,18.58,248215.0,16.3724,16.3988,16.2842,16.3812,248215.0
2023-02-06 11:00:00,18.58,18.63,18.56,18.6,193879.0,16.3812,16.4253,16.3636,16.3988,193879.0
2023-02-06 11:30:00,18.6,18.63,18.54,18.59,271580.0,16.3988,16.4253,16.3459,16.39,271580.0
2023-02-06 12:00:00,18.6,18.62,18.56,18.62,233600.0,16.3988,16.4165,16.3636,16.4165,233600.0
2023-02-06 12:30:00,18.62,18.68,18.57,18.57,217301.0,16.4165,16.4694,16.3724,16.3724,217301.0
2023-02-06 13:00:00,18.57,18.58,18.5,18.51,131413.0,16.3724,16.3812,16.3107,16.3195,131413.0
2023-02-06 13:30:00,18.51,18.55,18.46,18.46,176346.0,16.3195,16.3548,16.2754,16.2754,176346.0
2023-02-06 14:00:00,18.46,18.51,18.4,18.41,193842.0,16.2754,16.3195,16.2225,16.2313,193842.0
2023-02-06 14:30:00,18.41,18.5,18.38,18.49,298118.0,16.2313,16.3107,16.2049,16.3019,298118.0
2023-02-06 15:00:00,18.49,18.55,18.47,18.55,297555.0,16.3019,16.3548,16.2842,16.3548,297555.0
2023-02-06 15:30:00,18.54,18.59,18.5,18.5,1384250.0,16.3459,16.39,16.3107,16.3107,1384250.0
2023-02-07 09:30:00,18.51,18.52,18.26,18.47,500357.0,16.3195,16.3283,16.0991,16.2842,500357.0
2023-02-07 10:00:00,18.46,18.5,18.3,18.3,387602.0,16.2754,16.3107,16.1343,16.1343,387602.0
2023-02-07 10:30:00,18.3,18.51,18.3,18.45,483323.0,16.1343,16.3195,16.1343,16.2666,483323.0
2023-02-07 11:00:00,18.45,18.55,18.43,18.55,251546.0,16.2666,16.3548,16.249,16.3548,251546.0
2023-02-07 11:30:00,18.55,18.56,18.43,18.48,449800.0,16.3548,16.3636,16.249,16.293,449800.0
2023-02-07 12:00:00,18.47,18.54,18.46,18.48,318598.0,16.2842,16.3459,16.2754,16.293,318598.0
2023-02-07 12:30:00,18.48,18.69,18.43,18.68,521661.0,16.293,16.4782,16.249,16.4694,521661.0
2023-02-07 13:00:00,18.68,18.71,18.48,18.48,476091.0,16.4694,16.4958,16.293,16.293,476091.0
2023-02-07 13:30:00,18.47,18.49,18.36,18.41,539842.0,16.2842,16.3019,16.1872,16.2313,539842.0
2023-02-07 14:00:00,18.41,18.6,18.41,18.57,284715.0,16.2313,16.3988,16.2313,16.3724,284715.0
2023-02-07 14:30:00,18.57,18.67,18.57,18.63,190265.0,16.3724,16.4606,16.3724,16.4253,190265.0
2023-02-07 15:00:00,18.64,18.72,18.63,18.71,287992.0,16.4341,16.5046,16.4253,16.4958,287992.0
2023-02-07 15:30:00,18.71,18.79,18.68,18.71,1272166.0,16.4958,16.5664,16.4694,16.4958,1272166.0
2023-02-08 09:30:00,18.61,18.73,18.5,18.72,275352.0,16.4077,16.5135,16.3107,16.5046,275352.0
2023-02-08 10:00:00,18.71,18.74,18.63,18.68,234232.0,16.4958,16.5223,16.4253,16.4694,234232.0
2023-02-08 10:30:00,18.69,18.74,18.65,18.72,193382.0,16.4782,16.5223,16.4429,16.5046,193382.0
2023-02-08 11:00:00,18.72,18.74,18.63,18.66,166678.0,16.5046,16.5223,16.4253,16.4517,166678.0
2023-02-08 11:30:00,18.65,18.67,18.57,18.61,100614.0,16.4429,16.4606,16.3724,16.4077,100614.0
2023-02-08 12:00:00,18.61,18.61,18.54,18.57,99908.0,16.4077,16.4077,16.3459,16.3724,99908.0
2023-02-08 12:30:00,18.57,18.6,18.53,18.57,125553.0,16.3724,16.3988,16.3371,16.3724,125553.0
2023-02-08 13:00:00,18.58,18.63,18.54,18.54,100666.0,16.3812,16.4253,16.3459,16.3459,100666.0
2023-02-08 13:30:00,18.54,18.56,18.49,18.55,139291.0,16.3459,16.3636,16.3019,16.3548,139291.0
2023-02-08 14:00:00,18.55,18.57,18.49,18.52,230298.0,16.3548,16.3724,16.3019,16.3283,230298.0
2023-02-08 14:30:00,18.52,18.55,18.51,18.52,147116.0,16.3283,16.3548,16.3195,16.3283,147116.0
2023-02-08 15:00:00,18.52,18.52,18.42,18.46,168620.0,16.3283,16.3283,16.2401,16.2754,168620.0
2023-02-08 15:30:00,18.46,18.56,18.45,18.55,645753.0,16.2754,16.3636,16.2666,16.3548,645753.0
2023-02-09 09:30:00,18.7,18.78,18.47,18.48,480114.0,16.487,16.5575,16.2842,16.293,480114.0
2023-02-09 10:00:00,18.48,18.6,18.45,18.51,474219.0,16.293,16.3988,16.2666,16.3195,474219.0
2023-02-09 10:30:00,18.51,18.65,18.48,18.62,315213.0,16.3195,16.4429,16.293,16.4165,315213.0
2023-02-09 11:00:00,18.62,18.66,18.55,18.61,211702.0,16.4165,16.4517,16.3548,16.4077,211702.0
2023-02-09 11:30:00,18.61,18.64,18.59,18.6,142975.0,16.4077,16.4341,16.39,16.3988,142975.0
2023-02-09 12:00:00,18.6,18.68,18.6,18.64,209934.0,16.3988,16.4694,16.3988,16.4341,209934.0
2023-02-09 12:30:00,18.64,18.65,18.5,18.52,162711.0,16.4341,16.4429,16.3107,16.3283,162711.0
2023-02-09 13:00:00,18.52,18.57,18.47,18.54,105253.0,16.3283,16.3724,16.2842,16.3459,105253.0
2023-02-09 13:30:00,18.54,18.56,18.49,18.51,130331.0,16.3459,16.3636,16.3019,16.3195,130331.0
2023-02-09 14:00:00,18.51,18.56,18.47,18.48,173126.0,16.3195,16.3636,16.2842,16.293,173126.0
2023-02-09 14:30:00,18.48,18.58,18.46,18.55,366850.0,16.293,16.3812,16.2754,16.3548,366850.0
2023-02-09 15:00:00,18.55,18.55,18.4,18.43,355224.0,16.3548,16.3548,16.2225,16.249,355224.0
2023-02-09 15:30:00,18.43,18.47,18.38,18.44,1762896.0,16.249,16.2842,16.2049,16.2578,1762896.0
2023-02-10 09:30:00,18.36,18.36,18.06,18.1,395232.0,16.1872,16.1872,15.9227,15.958,395232.0
2023-02-10 10:00:00,18.09,18.17,18.0,18.1,343257.0,15.9492,16.0197,15.8698,15.958,343257.0
2023-02-10 10:30:00,18.1,18.11,17.93,17.98,351803.0,15.958,15.9668,15.8081,15.8522,351803.0
2023-02-10 11:00:00,17.97,18.05,17.97,18.0,204856.0,15.8434,15.9139,15.8434,15.8698,204856.0
2023-02-10 11:30:00,18.0,18.02,17.88,17.91,217842.0,15.8698,15.8875,15.764,15.7905,217842.0
2023-02-10 12:00:00,17.91,17.96,17.87,17.91,187780.0,15.7905,15.8346,15.7552,15.7905,187780.0
2023-02-10 12:30:00,17.91,18.0,17.91,17.96,162642.0,15.7905,15.8698,15.7905,15.8346,162642.0
2023-02-10 13:00:00,17.97,18.12,17.95,18.09,260746.0,15.8434,15.9756,15.8258,15.9492,260746.0
2023-02-10 13:30:00,18.08,18.1,18.0,18.06,357297.0,15.9404,15.958,15.8698,15.9227,357297.0
2023-02-10 14:00:00,18.06,18.1,18.05,18.07,201996.0,15.9227,15.958,15.9139,15.9316,201996.0
2023-02-10 14:30:00,18.07,18.13,18.05,18.12,208551.0,15.9316,15.9845,15.9139,15.9756,208551.0
2023-02-10 15:00:00,18.12,18.17,18.11,18.14,226534.0,15.9756,16.0197,15.9668,15.9933,226534.0
2023-02-10 15:30:00,18.14,18.2,18.11,18.16,1099485.0,15.9933,16.0462,15.9668,16.0109,1099485.0
2023-02-13 09:30:00,18.18,18.28,18.07,18.26,164853.0,16.0285,16.1167,15.9316,16.0991,164853.0
2023-02-13 10:00:00,18.27,18.38,18.27,18.37,294893.0,16.1079,16.2049,16.1079,16.1961,294893.0
2023-02-13 10:30:00,18.37,18.41,18.33,18.39,125376.0,16.1961,16.2313,16.1608,16.2137,125376.0
2023-02-13 11:00:00,18.39,18.42,18.37,18.4,122054.0,16.2137,16.2401,16.1961,16.2225,122054.0
2023-02-13 11:30:00,18.39,18.53,18.37,18.49,183727.0,16.2137,16.3371,16.1961,16.3019,183727.0
2023-02-13 12:00:00,18.49,18.52,18.46,18.48,168563.0,16.3019,16.3283,16.2754,16.293,168563.0
2023-02-13 12:30:00,18.48,18.51,18.46,18.48,125490.0,16.293,16.3195,16.2754,16.293,125490.0
2023-02-13 13:00:00,18.48,18.51,18.44,18.46,140355.0,16.293,16.3195,16.2578,16.2754,140355.0
2023-02-13 13:30:00,18.46,18.49,18.42,18.46,137863.0,16.2754,16.3019,16.2401,16.2754,137863.0
2023-02-13 14:00:00,18.46,18.49,18.44,18.45,164362.0,16.2754,16.3019,16.2578,16.2666,164362.0
2023-02-13 14:30:00,18.46,18.47,18.42,18.46,205108.0,16.2754,16.2842,16.2401,16.2754,205108.0
2023-02-13 15:00:00,18.47,18.51,18.45,18.46,305244.0,16.2842,16.3195,16.2666,16.2754,305244.0
2023-02-13 15:30:00,18.47,18.5,18.44,18.48,1187305.0,16.2842,16.3107,16.2578,16.293,1187305.0
2023-02-14 09:30:00,18.38,18.67,18.28,18.66,314994.0,16.2049,16.4606,16.1167,16.4517,314994.0
2023-02-14 10:00:00,18.67,18.78,18.66,18.73,359630.0,16.4606,16.5575,16.4517,16.5135,359630.0
2023-02-14 10:30:00,18.73,18.75,18.42,18.46,197072.0,16.5135,16.5311,16.2401,16.2754,197072.0
2023-02-14 11:00:00,18.46,18.61,18.46,18.46,407931.0,16.2754,16.4077,16.2754,16.2754,407931.0
2023-02-14 11:30:00,18.46,18.53,18.39,18.51,428695.0,16.2754,16.3371,16.2137,16.3195,428695.0
2023-02-14 12:00:00,18.5,18.55,18.45,18.5,376220.0,16.3107,16.3548,16.2666,16.3107,376220.0
2023-02-14 12:30:00,18.5,18.54,18.47,18.49,314724.0,16.3107,16.3459,16.2842,16.3019,314724.0
2023-02-14 13:00:00,18.49,18.66,18.49,18.64,372016.0,16.3019,16.4517,16.3019,16.4341,372016.0
2023-02-14 13:30:00,18.65,18.66,18.57,18.61,140274.0,16.4429,16.4517,16.3724,16.4077,140274.0
2023-02-14 14:00:00,18.6,18.64,18.49,18.63,1191815.0,16.3988,16.4341,16.3019,16.4253,1191815.0
2023-02-14 14:30:00,18.63,18.73,18.62,18.71,461292.0,16.4253,16.5135,16.4165,16.4958,461292.0
2023-02-14 15:00:00,18.71,18.75,18.67,18.71,412068.0,16.4958,16.5311,16.4606,16.4958,412068.0
2023-02-14 15:30:00,18.71,18.72,18.52,18.53,2284282.0,16.4958,16.5046,16.3283,16.3371,2284282.0
2023-02-15 09:30:00,18.39,18.53,18.23,18.44,698268.0,16.2137,16.3371,16.0726,16.2578,698268.0
2023-02-15 10:00:00,18.43,18.54,18.38,18.54,1192643.0,16.249,16.3459,16.2049,16.3459,1192643.0
2023-02-15 10:30:00,18.53,18.56,18.39,18.39,447270.0,16.3371,16.3636,16.2137,16.2137,447270.0
2023-02-15 11:00:00,18.38,18.53,18.37,18.48,229057.0,16.2049,16.3371,16.1961,16.293,229057.0
2023-02-15 11:30:00,18.48,18.49,18.42,18.42,411856.0,16.293,16.3019,16.2401,16.2401,411856.0
2023-02-15 12:00:00,18.42,18.48,18.39,18.39,615542.0,16.2401,16.293,16.2137,16.2137,615542.0
2023-02-15 12:30:00,18.39,18.43,18.34,18.35,799696.0,16.2137,16.249,16.1696,16.1784,799696.0
2023-02-15 13:00:00,18.36,18.43,18.34,18.41,255236.0,16.1872,16.249,16.1696,16.2313,255236.0
2023-02-15 13:30:00,18.41,18.5,18.4,18.46,246574.0,16.2313,16.3107,16.2225,16.2754,246574.0
2023-02-15 14:00:00,18.46,18.51,18.43,18.51,265585.0,16.2754,16.3195,16.249,16.3195,265585.0
2023-02-15 14:30:00,18.51,18.52,18.45,18.46,619206.0,16.3195,16.3283,16.2666,16.2754,619206.0
2023-02-15 15:00:00,18.46,18.49,18.42,18.45,635709.0,16.2754,16.3019,16.2401,16.2666,635709.0
2023-02-15 15:30:00,18.44,18.48,18.37,18.43,2377270.0,16.2578,16.293,16.1961,16.249,2377270.0
2023-02-16 09:30:00,17.0,17.56,16.55,17.17,2703036.0,14.9882,15.4819,14.5914,15.1381,2703036.0
2023-02-16 10:00:00,17.18,17.37,17.14,17.2,1687237.0,15.1469,15.3144,15.1116,15.1645,1687237.0
2023-02-16 10:30:00,17.19,17.5,17.18,17.35,1517578.0,15.1557,15.429,15.1469,15.2968,1517578.0
2023-02-16 11:00:00,17.35,17.49,17.3,17.37,892435.0,15.2968,15.4202,15.2527,15.3144,892435.0
2023-02-16 11:30:00,17.37,17.48,17.32,17.42,936656.0,15.3144,15.4114,15.2703,15.3585,936656.0
2023-02-16 12:00:00,17.41,17.5,17.29,17.46,1183852.0,15.3497,15.429,15.2439,15.3937,1183852.0
2023-02-16 12:30:00,17.46,17.64,17.44,17.59,843482.0,15.3937,15.5524,15.3761,15.5084,843482.0
2023-02-16 13:00:00,17.6,17.6,17.42,17.51,450054.0,15.5172,15.5172,15.3585,15.4378,450054.0
2023-02-16 13:30:00,17.51,17.54,17.44,17.45,425700.0,15.4378,15.4643,15.3761,15.3849,425700.0
2023-02-16 14:00:00,17.45,17.48,17.35,17.39,608127.0,15.3849,15.4114,15.2968,15.332,608127.0
2023-02-16 14:30:00,17.39,17.4,17.27,17.32,731239.0,15.332,15.3408,15.2262,15.2703,731239.0
2023-02-16 15:00:00,17.32,17.44,17.3,17.37,911584.0,15.2703,15.3761,15.2527,15.3144,911584.0
2023-02-16 15:30:00,17.37,17.47,17.32,17.32,2694663.0,15.3144,15.4026,15.2703,15.2703,2694663.0
2023-02-17 09:30:00,17.25,17.27,16.9,16.91,1178045.0,15.2086,15.2262,14.9,14.9088,1178045.0
2023-02-17 10:00:00,16.91,17.21,16.9,17.02,745982.0,14.9088,15.1733,14.9,15.0058,745982.0
2023-02-17 10:30:00,17.02,17.09,16.99,17.02,576193.0,15.0058,15.0675,14.9794,15.0058,576193.0
2023-02-17 11:00:00,17.02,17.08,16.96,16.96,383740.0,15.0058,15.0587,14.9529,14.9529,383740.0
2023-02-17 11:30:00,16.96,17.04,16.93,17.01,441341.0,14.9529,15.0235,14.9265,14.997,441341.0
2023-02-17 12:00:00,17.01,17.02,16.94,16.98,246291.0,14.997,15.0058,14.9353,14.9706,246291.0
2023-02-17 12:30:00,16.97,16.97,16.86,16.91,278959.0,14.9617,14.9617,14.8648,14.9088,278959.0
2023-02-17 13:00:00,16.91,17.1,16.91,17.07,428745.0,14.9088,15.0764,14.9088,15.0499,428745.0
2023-02-17 13:30:00,17.07,17.09,17.0,17.01,261937.0,15.0499,15.0675,14.9882,14.997,261937.0
2023-02-17 14:00:00,17.01,17.03,16.94,17.01,289014.0,14.997,15.0146,14.9353,14.997,289014.0
2023-02-17 14:30:00,17.01,17.06,17.0,17.02,260838.0,14.997,15.0411,14.9882,15.0058,260838.0
2023-02-17 15:00:00,17.02,17.06,16.98,17.05,384613.0,15.0058,15.0411,14.9706,15.0323,384613.0
2023-02-17 15:30:00,17.05,17.06,16.89,16.92,1772357.0,15.0323,15.0411,14.8912,14.9177,1772357.0
2023-02-21 09:30:00,16.77,16.89,16.75,16.77,359676.0,14.7854,14.8912,14.7678,14.7854,359676.0
2023-02-21 10:00:00,16.77,16.81,16.54,16.59,320807.0,14.7854,14.8207,14.5826,14.6267,320807.0
2023-02-21 10:30:00,16.59,16.72,16.57,16.64,335996.0,14.6267,14.7413,14.6091,14.6708,335996.0
2023-02-21 11:00:00,16.64,16.69,16.61,16.67,313884.0,14.6708,14.7149,14.6443,14.6972,313884.0
2023-02-21 11:30:00,16.68,16.81,16.66,16.77,364557.0,14.7061,14.8207,14.6884,14.7854,364557.0
2023-02-21 12:00:00,16.76,16.88,16.74,16.86,334637.0,14.7766,14.8824,14.759,14.8648,334637.0
2023-02-21 12:30:00,16.86,16.87,16.82,16.87,221902.0,14.8648,14.8736,14.8295,14.8736,221902.0
2023-02-21 13:00:00,16.86,16.91,16.84,16.91,297671.0,14.8648,14.9088,14.8471,14.9088,297671.0
2023-02-21 13:30:00,16.91,16.98,16.9,16.96,399232.0,14.9088,14.9706,14.9,14.9529,399232.0
2023-02-21 14:00:00,16.96,16.96,16.84,16.91,412641.0,14.9529,14.9529,14.8471,14.9088,412641.0
2023-02-21 14:30:00,16.91,16.96,16.9,16.92,252317.0,14.9088,14.9529,14.9,14.9177,252317.0
2023-02-21 15:00:00,16.91,16.93,16.89,16.91,311961.0,14.9088,14.9265,14.8912,14.9088,311961.0
2023-02-21 15:30:00,16.92,17.01,16.91,17.0,1673406.0,14.9177,14.997,14.9088,14.9882,1673406.0
2023-02-22 09:30:00,17.04,17.2,17.01,17.13,773389.0,15.0235,15.1645,14.997,15.1028,773389.0
2023-02-22 10:00:00,17.13,17.18,17.01,17.14,536221.0,15.1028,15.1469,14.997,15.1116,536221.0
2023-02-22 10:30:00,17.14,17.15,16.98,17.09,419040.0,15.1116,15.1204,14.9706,15.0675,419040.0
2023-02-22 11:00:00,17.09,17.11,17.02,17.05,279621.0,15.0675,15.0852,15.0058,15.0323,279621.0
2023-02-22 11:30:00,17.05,17.11,17.04,17.07,176624.0,15.0323,15.0852,15.0235,15.0499,176624.0
2023-02-22 12:00:00,17.07,17.13,17.06,17.06,309896.0,15.0499,15.1028,15.0411,15.0411,309896.0
2023-02-22 12:30:00,17.07,17.17,17.06,17.14,220090.0,15.0499,15.1381,15.0411,15.1116,220090.0
2023-02-22 13:00:00,17.13,17.18,17.11,17.17,115643.0,15.1028,15.1469,15.0852,15.1381,115643.0
2023-02-22 13:30:00,17.16,17.19,17.11,17.16,295432.0,15.1293,15.1557,15.0852,15.1293,295432.0
2023-02-22 14:00:00,17.16,17.21,17.09,17.12,409010.0,15.1293,15.1733,15.0675,15.094,409010.0
2023-02-22 14:30:00,17.12,17.13,17.01,17.02,625399.0,15.094,15.1028,14.997,15.0058,625399.0
2023-02-22 15:00:00,17.01,17.03,16.96,16.98,285281.0,14.997,15.0146,14.9529,14.9706,285281.0
2023-02-22 15:30:00,16.98,17.11,16.93,17.1,1133118.0,14.9706,15.0852,14.9265,15.0764,1133118.0
2023-02-23 09:30:00,17.16,17.44,17.14,17.39,600226.0,15.1293,15.3761,15.1116,15.332,600226.0
2023-02-23 10:00:00,17.39,17.41,17.22,17.33,301623.0,15.332,15.3497,15.1822,15.2791,301623.0
2023-02-23 10:30:00,17.33,17.33,17.23,17.25,205712.0,15.2791,15.2791,15.191,15.2086,205712.0
2023-02-23 11:00:00,17.26,17.31,17.17,17.18,343532.0,15.2174,15.2615,15.1381,15.1469,343532.0
2023-02-23 11:30:00,17.19,17.19,17.02,17.03,254591.0,15.1557,15.1557,15.0058,15.0146,254591.0
2023-02-23 12:00:00,17.02,17.08,17.0,17.02,119202.0,15.0058,15.0587,14.9882,15.0058,119202.0
2023-02-23 12:30:00,17.01,17.09,17.01,17.09,101159.0,14.997,15.0675,14.997,15.0675,101159.0
2023-02-23 13:00:00,17.08,17.14,17.07,17.13,411883.0,15.0587,15.1116,15.0499,15.1028,411883.0
2023-02-23 13:30:00,17.13,17.2,17.12,17.19,193135.0,15.1028,15.1645,15.094,15.1557,193135.0
2023-02-23 14:00:00,17.19,17.3,17.17,17.27,435507.0,15.1557,15.2527,15.1381,15.2262,435507.0
2023-02-23 14:30:00,17.27,17.36,17.26,17.36,227570.0,15.2262,15.3056,15.2174,15.3056,227570.0
2023-02-23 15:00:00,17.36,17.44,17.35,17.43,356039.0,15.3056,15.3761,15.2968,15.3673,356039.0
2023-02-23 15:30:00,17.43,17.46,17.32,17.36,802187.0,15.3673,15.3937,15.2703,15.3056,802187.0
2023-02-24 09:30:00,16.99,17.24,16.99,17.06,368145.0,14.9794,15.1998,14.9794,15.0411,368145.0
2023-02-24 10:00:00,17.06,17.07,16.84,16.89,387094.0,15.0411,15.0499,14.8471,14.8912,387094.0
2023-02-24 10:30:00,16.89,17.02,16.87,17.01,274097.0,14.8912,15.0058,14.8736,14.997,274097.0
2023-02-24 11:00:00,17.01,17.08,16.99,17.02,129721.0,14.997,15.0587,14.9794,15.0058,129721.0
2023-02-24 11:30:00,17.02,17.07,16.97,16.98,411246.0,15.0058,15.0499,14.9617,14.9706,411246.0
2023-02-24 12:00:00,16.98,17.0,16.9,16.93,171745.0,14.9706,14.9882,14.9,14.9265,171745.0
2023-02-24 12:30:00,16.94,16.96,16.91,16.94,126034.0,14.9353,14.9529,14.9088,14.9353,126034.0
2023-02-24 13:00:00,16.94,16.98,16.91,16.95,299026.0,14.9353,14.9706,14.9088,14.9441,299026.0
2023-02-24 13:30:00,16.95,16.97,16.9,16.95,248986.0,14.9441,14.9617,14.9,14.9441,248986.0
2023-02-24 14:00:00,16.94,16.96,16.89,16.91,230944.0,14.9353,14.9529,14.8912,14.9088,230944.0
2023-02-24 14:30:00,16.91,17.0,16.89,17.0,214822.0,14.9088,14.9882,14.8912,14.9882,214822.0
2023-02-24 15:00:00,17.0,17.01,16.96,17.0,440227.0,14.9882,14.997,14.9529,14.9882,440227.0
2023-02-24 15:30:00,17.0,17.01,16.92,16.97,1086246.0,14.9882,14.997,14.9177,14.9617,1086246.0
2023-02-27 09:30:00,17.23,17.27,17.11,17.27,376450.0,15.191,15.2262,15.0852,15.2262,376450.0
2023-02-27 10:00:00,17.27,17.36,17.26,17.34,265012.0,15.2262,15.3056,15.2174,15.2879,265012.0
2023-02-27 10:30:00,17.33,17.35,17.19,17.21,316392.0,15.2791,15.2968,15.1557,15.1733,316392.0
2023-02-27 11:00:00,17.21,17.26,17.19,17.23,503933.0,15.1733,15.2174,15.1557,15.191,503933.0
2023-02-27 11:30:00,17.23,17.28,17.19,17.25,211895.0,15.191,15.2351,15.1557,15.2086,211895.0
2023-02-27 12:00:00,17.25,17.25,17.18,17.21,204161.0,15.2086,15.2086,15.1469,15.1733,204161.0
2023-02-27 12:30:00,17.21,17.24,17.19,17.23,183668.0,15.1733,15.1998,15.1557,15.191,183668.0
2023-02-27 13:00:00,17.23,17.24,17.17,17.2,204248.0,15.191,15.1998,15.1381,15.1645,204248.0
2023-02-27 13:30:00,17.19,17.21,17.16,17.19,276508.0,15.1557,15.1733,15.1293,15.1557,276508.0
2023-02-27 14:00:00,17.19,17.21,17.13,17.14,427934.0,15.1557,15.1733,15.1028,15.1116,427934.0
2023-02-27 14:30:00,17.14,17.16,17.11,17.13,82167.0,15.1116,15.1293,15.0852,15.1028,82167.0
2023-02-27 15:00:00,17.13,17.14,17.05,17.07,186374.0,15.1028,15.1116,15.0323,15.0499,186374.0
2023-02-27 15:30:00,17.07,17.1,17.03,17.09,1139986.0,15.0499,15.0764,15.0146,15.0675,1139986.0
2023-02-28 09:30:00,17.11,17.15,16.95,16.98,492110.0,15.0852,15.1204,14.9441,14.9706,492110.0
2023-02-28 10:00:00,16.97,17.02,16.93,17.0,526752.0,14.9617,15.0058,14.9265,14.9882,526752.0
2023-02-28 10:30:00,17.0,17.06,16.99,17.05,320735.0,14.9882,15.0411,14.9794,15.0323,320735.0
2023-02-28 11:00:00,17.05,17.17,17.05,17.12,314448.0,15.0323,15.1381,15.0323,15.094,314448.0
2023-02-28 11:30:00,17.12,17.12,17.0,17.02,207430.0,15.094,15.094,14.9882,15.0058,207430.0
2023-02-28 12:00:00,17.02,17.03,16.95,16.96,299369.0,15.0058,15.0146,14.9441,14.9529,299369.0
2023-02-28 12:30:00,16.96,16.96,16.91,16.91,225806.0,14.9529,14.9529,14.9088,14.9088,225806.0
2023-02-28 13:00:00,16.91,16.94,16.88,16.9,638437.0,14.9088,14.9353,14.8824,14.9,638437.0
2023-02-28 13:30:00,16.9,16.97,16.87,16.96,736869.0,14.9,14.9617,14.8736,14.9529,736869.0
2023-02-28 14:00:00,16.96,16.99,16.89,16.89,380826.0,14.9529,14.9794,14.8912,14.8912,380826.0
2023-02-28 14:30:00,16.89,16.95,16.88,16.91,321348.0,14.8912,14.9441,14.8824,14.9088,321348.0
2023-02-28 15:00:00,16.9,16.92,16.87,16.89,367649.0,14.9,14.9177,14.8736,14.8912,367649.0
2023-02-28 15:30:00,16.88,16.96,16.75,16.79,2961763.0,14.8824,14.9529,14.7678,14.803,2961763.0
2023-03-01 09:30:00,16.97,16.97,16.68,16.83,336765.0,14.9617,14.9617,14.7061,14.8383,336765.0
2023-03-01 10:00:00,16.83,16.85,16.72,16.85,260542.0,14.8383,14.8559,14.7413,14.8559,260542.0
2023-03-01 10:30:00,16.85,16.93,16.8,16.91,325962.0,14.8559,14.9265,14.8119,14.9088,325962.0
2023-03-01 11:00:00,16.9,16.91,16.81,16.87,469275.0,14.9,14.9088,14.8207,14.8736,469275.0
2023-03-01 11:30:00,16.87,16.95,16.86,16.9,243848.0,14.8736,14.9441,14.8648,14.9,243848.0
2023-03-01 12:00:00,16.9,17.02,16.9,16.95,321300.0,14.9,15.0058,14.9,14.9441,321300.0
2023-03-01 12:30:00,16.96,17.01,16.95,16.98,166117.0,14.9529,14.997,14.9441,14.9706,166117.0
2023-03-01 13:00:00,16.98,16.98,16.88,16.89,244981.0,14.9706,14.9706,14.8824,14.8912,244981.0
2023-03-01 13:30:00,16.89,16.94,16.84,16.93,211964.0,14.8912,14.9353,14.8471,14.9265,211964.0
2023-03-01 14:00:00,16.93,16.98,16.91,16.94,349391.0,14.9265,14.9706,14.9088,14.9353,349391.0
2023-03-01 14:30:00,16.94,17.0,16.92,16.98,412009.0,14.9353,14.9882,14.9177,14.9706,412009.0
2023-03-01 15:00:00,16.97,17.0,16.95,16.98,329963.0,14.9617,14.9882,14.9441,14.9706,329963.0
2023-03-01 15:30:00,16.99,17.06,16.99,17.02,1107905.0,14.9794,15.0411,14.9794,15.0058,1107905.0
2023-03-02 09:30:00,16.86,16.9,16.79,16.88,195473.0,14.8648,14.9,14.803,14.8824,195473.0
2023-03-02 10:00:00,16.89,16.95,16.81,16.89,494435.0,14.8912,14.9441,14.8207,14.8912,494435.0
2023-03-02 10:30:00,16.89,16.93,16.84,16.85,464496.0,14.8912,14.9265,14.8471,14.8559,464496.0
2023-03-02 11:00:00,16.85,16.96,16.84,16.94,316667.0,14.8559,14.9529,14.8471,14.9353,316667.0
2023-03-02 11:30:00,16.95,16.97,16.91,16.94,180023.0,14.9441,14.9617,14.9088,14.9353,180023.0
2023-03-02 12:00:00,16.94,16.95,16.86,16.91,231429.0,14.9353,14.9441,14.8648,14.9088,231429.0
2023-03-02 12:30:00,16.92,16.94,16.88,16.9,173691.0,14.9177,14.9353,14.8824,14.9,173691.0
2023-03-02 13:00:00,16.89,16.9,16.85,16.88,148313.0,14.8912,14.9,14.8559,14.8824,148313.0
2023-03-02 13:30:00,16.88,17.02,16.87,17.02,126417.0,14.8824,15.0058,14.8736,15.0058,126417.0
2023-03-02 14:00:00,17.01,17.06,16.95,17.05,194406.0,14.997,15.0411,14.9441,15.0323,194406.0
2023-03-02 14:30:00,17.05,17.06,16.97,16.98,124196.0,15.0323,15.0411,14.9617,14.9706,124196.0
2023-03-02 15:00:00,16.98,17.03,16.97,17.03,193188.0,14.9706,15.0146,14.9617,15.0146,193188.0
2023-03-02 15:30:00,17.02,17.08,16.97,16.99,708752.0,15.0058,15.0587,14.9617,14.9794,708752.0
2023-03-03 09:30:00,17.1,17.21,16.95,17.09,344908.0,15.0764,15.1733,14.9441,15.0675,344908.0
2023-03-03 10:00:00,17.09,17.13,17.01,17.12,206545.0,15.0675,15.1028,14.997,15.094,206545.0
2023-03-03 10:30:00,17.12,17.12,17.04,17.04,182983.0,15.094,15.094,15.0235,15.0235,182983.0
2023-03-03 11:00:00,17.05,17.08,17.04,17.07,119183.0,15.0323,15.0587,15.0235,15.0499,119183.0
2023-03-03 11:30:00,17.07,17.13,17.05,17.13,123030.0,15.0499,15.1028,15.0323,15.1028,123030.0
2023-03-03 12:00:00,17.13,17.14,17.07,17.12,280212.0,15.1028,15.1116,15.0499,15.094,280212.0
2023-03-03 12:30:00,17.12,17.14,17.08,17.1,232343.0,15.094,15.1116,15.0587,15.0764,232343.0
2023-03-03 13:00:00,17.11,17.14,17.08,17.14,150930.0,15.0852,15.1116,15.0587,15.1116,150930.0
2023-03-03 13:30:00,17.14,17.18,17.13,17.15,142696.0,15.1116,15.1469,15.1028,15.1204,142696.0
2023-03-03 14:00:00,17.16,17.22,17.14,17.21,173682.0,15.1293,15.1822,15.1116,15.1733,173682.0
2023-03-03 14:30:00,17.21,17.21,17.12,17.14,224146.0,15.1733,15.1733,15.094,15.1116,224146.0
2023-03-03 15:00:00,17.14,17.17,17.12,17.13,200174.0,15.1116,15.1381,15.094,15.1028,200174.0
2023-03-03 15:30:00,17.13,17.13,17.05,17.07,847240.0,15.1028,15.1028,15.0323,15.0499,847240.0
2023-03-06 09:30:00,17.07,17.18,17.01,17.18,301126.0,15.0499,15.1469,14.997,15.1469,301126.0
2023-03-06 10:00:00,17.17,17.33,17.16,17.3,259595.0,15.1381,15.2791,15.1293,15.2527,259595.0
2023-03-06 10:30:00,17.3,17.32,17.2,17.23,234442.0,15.2527,15.2703,15.1645,15.191,234442.0
2023-03-06 11:00:00,17.23,17.23,17.15,17.18,202900.0,15.191,15.191,15.1204,15.1469,202900.0
2023-03-06 11:30:00,17.19,17.21,17.13,17.14,221002.0,15.1557,15.1733,15.1028,15.1116,221002.0
2023-03-06 12:00:00,17.14,17.17,17.11,17.13,236159.0,15.1116,15.1381,15.0852,15.1028,236159.0
2023-03-06 12:30:00,17.13,17.13,17.03,17.04,238803.0,15.1028,15.1028,15.0146,15.0235,238803.0
2023-03-06 13:00:00,17.03,17.04,16.98,16.98,207646.0,15.0146,15.0235,14.9706,14.9706,207646.0
2023-03-06 13:30:00,16.98,16.99,16.9,16.91,236789.0,14.9706,14.9794,14.9,14.9088,236789.0
2023-03-06 14:00:00,16.92,16.94,16.89,16.93,178883.0,14.9177,14.9353,14.8912,14.9265,178883.0
2023-03-06 14:30:00,16.93,16.96,16.9,16.94,221941.0,14.9265,14.9529,14.9,14.9353,221941.0
2023-03-06 15:00:00,16.94,16.96,16.89,16.89,257495.0,14.9353,14.9529,14.8912,14.8912,257495.0
2023-03-06 15:30:00,16.89,16.97,16.87,16.96,1148139.0,14.8912,14.9617,14.8736,14.9529,1148139.0
2023-03-07 09:30:00,17.0,17.1,16.92,17.08,209963.0,14.9882,15.0764,14.9177,15.0587,209963.0
2023-03-07 10:00:00,17.09,17.12,16.96,17.0,238001.0,15.0675,15.094,14.9529,14.9882,238001.0
2023-03-07 10:30:00,17.0,17.1,16.89,16.89,234239.0,14.9882,15.0764,14.8912,14.8912,234239.0
2023-03-07 11:00:00,16.89,17.0,16.83,16.97,293876.0,14.8912,14.9882,14.8383,14.9617,293876.0
2023-03-07 11:30:00,16.97,17.02,16.94,16.98,227538.0,14.9617,15.0058,14.9353,14.9706,227538.0
2023-03-07 12:00:00,16.98,17.04,16.94,17.0,177509.0,14.9706,15.0235,14.9353,14.9882,177509.0
2023-03-07 12:30:00,17.0,17.02,16.95,16.96,150300.0,14.9882,15.0058,14.9441,14.9529,150300.0
2023-03-07 13:00:00,16.96,16.97,16.86,16.89,139227.0,14.9529,14.9617,14.8648,14.8912,139227.0
2023-03-07 13:30:00,16.89,16.89,16.81,16.86,141993.0,14.8912,14.8912,14.8207,14.8648,141993.0
2023-03-07 14:00:00,16.86,16.87,16.79,16.84,207032.0,14.8648,14.8736,14.803,14.8471,207032.0
2023-03-07 14:30:00,16.84,16.85,16.8,16.83,166297.0,14.8471,14.8559,14.8119,14.8383,166297.0
2023-03-07 15:00:00,16.82,16.91,16.82,16.87,264021.0,14.8295,14.9088,14.8295,14.8736,264021.0
2023-03-07 15:30:00,16.86,16.97,16.85,16.91,996557.0,14.8648,14.9617,14.8559,14.9088,996557.0
2023-03-08 09:30:00,16.9,16.97,16.82,16.96,213228.0,14.9,14.9617,14.8295,14.9529,213228.0
2023-03-08 10:00:00,16.96,17.03,16.85,16.98,184303.0,14.9529,15.0146,14.8559,14.9706,184303.0
2023-03-08 10:30:00,16.98,17.04,16.94,16.95,149459.0,14.9706,15.0235,14.9353,14.9441,149459.0
2023-03-08 11:00:00,16.96,17.0,16.95,16.95,127463.0,14.9529,14.9882,14.9441,14.9441,127463.0
2023-03-08 11:30:00,16.96,17.02,16.9,16.99,152706.0,14.9529,15.0058,14.9,14.9794,152706.0
2023-03-08 12:00:00,16.99,17.0,16.9,16.91,129244.0,14.9794,14.9882,14.9,14.9088,129244.0
2023-03-08 12:30:00,16.9,16.91,16.85,16.87,145178.0,14.9,14.9088,14.8559,14.8736,145178.0
2023-03-08 13:00:00,16.87,16.88,16.81,16.82,98728.0,14.8736,14.8824,14.8207,14.8295,98728.0
2023-03-08 13:30:00,16.82,16.9,16.81,16.86,101172.0,14.8295,14.9,14.8207,14.8648,101172.0
2023-03-08 14:00:00,16.86,16.88,16.82,16.86,171312.0,14.8648,14.8824,14.8295,14.8648,171312.0
2023-03-08 14:30:00,16.86,16.86,16.82,16.86,122994.0,14.8648,14.8648,14.8295,14.8648,122994.0
2023-03-08 15:00:00,16.86,16.88,16.84,16.88,118279.0,14.8648,14.8824,14.8471,14.8824,118279.0
2023-03-08 15:30:00,16.88,16.97,16.87,16.97,693964.0,14.8824,14.9617,14.8736,14.9617,693964.0
2023-03-09 09:30:00,16.97,17.01,16.86,16.94,259659.0,14.9617,14.997,14.8648,14.9353,259659.0
2023-03-09 10:00:00,16.94,16.98,16.83,16.88,190241.0,14.9353,14.9706,14.8383,14.8824,190241.0
2023-03-09 10:30:00,16.88,16.91,16.73,16.74,267997.0,14.8824,14.9088,14.7501,14.759,267997.0
2023-03-09 11:00:00,16.73,16.74,16.67,16.68,193586.0,14.7501,14.759,14.6972,14.7061,193586.0
2023-03-09 11:30:00,16.68,16.7,16.53,16.55,599775.0,14.7061,14.7237,14.5738,14.5914,599775.0
2023-03-09 12:00:00,16.55,16.55,16.42,16.53,459674.0,14.5914,14.5914,14.4768,14.5738,459674.0
2023-03-09 12:30:00,16.53,16.56,16.43,16.45,262660.0,14.5738,14.6003,14.4856,14.5033,262660.0
2023-03-09 13:00:00,16.45,16.48,16.35,16.37,234202.0,14.5033,14.5297,14.4151,14.4327,234202.0
2023-03-09 13:30:00,16.36,16.37,16.25,16.28,385444.0,14.4239,14.4327,14.3269,14.3534,385444.0
2023-03-09 14:00:00,16.28,16.29,16.19,16.23,456006.0,14.3534,14.3622,14.274,14.3093,456006.0
2023-03-09 14:30:00,16.23,16.24,16.13,16.14,271803.0,14.3093,14.3181,14.2211,14.23,271803.0
2023-03-09 15:00:00,16.15,16.29,16.13,16.21,1590512.0,14.2388,14.3622,14.2211,14.2917,1590512.0
2023-03-09 15:30:00,16.21,16.25,16.08,16.1,1587697.0,14.2917,14.3269,14.1771,14.1947,1587697.0
2023-03-10 09:30:00,15.98,16.08,15.67,15.85,433769.0,14.0889,14.1771,13.8156,13.9743,433769.0
2023-03-10 10:00:00,15.85,16.03,15.84,16.0,463665.0,13.9743,14.133,13.9655,14.1065,463665.0
2023-03-10 10:30:00,16.0,16.13,15.9,16.12,369048.0,14.1065,14.2211,14.0184,14.2123,369048.0
2023-03-10 11:00:00,16.12,16.22,16.02,16.21,580680.0,14.2123,14.3005,14.1242,14.2917,580680.0
2023-03-10 11:30:00,16.2,16.27,15.97,16.0,716047.0,14.2829,14.3446,14.0801,14.1065,716047.0
2023-03-10 12:00:00,16.0,16.03,15.94,16.03,445421.0,14.1065,14.133,14.0536,14.133,445421.0
2023-03-10 12:30:00,16.03,16.1,15.96,15.98,736520.0,14.133,14.1947,14.0713,14.0889,736520.0
2023-03-10 13:00:00,15.99,16.02,15.86,15.87,695747.0,14.0977,14.1242,13.9831,13.9919,695747.0
2023-03-10 13:30:00,15.87,15.89,15.79,15.83,536415.0,13.9919,14.0095,13.9214,13.9566,536415.0
2023-03-10 14:00:00,15.83,16.01,15.82,15.93,692423.0,13.9566,14.1153,13.9478,14.0448,692423.0
2023-03-10 14:30:00,15.93,16.11,15.93,16.04,737455.0,14.0448,14.2035,14.0448,14.1418,737455.0
2023-03-10 15:00:00,16.04,16.06,15.92,16.0,895130.0,14.1418,14.1594,14.036,14.1065,895130.0
2023-03-10 15:30:00,16.0,16.01,15.85,15.93,2123354.0,14.1065,14.1153,13.9743,14.0448,2123354.0
2023-03-13 09:30:00,15.74,15.74,15.46,15.65,466804.0,13.8773,13.8773,13.6304,13.7979,466804.0
2023-03-13 10:00:00,15.65,15.71,15.44,15.45,323784.0,13.7979,13.8508,13.6128,13.6216,323784.0
2023-03-13 10:30:00,15.45,15.65,15.45,15.64,359647.0,13.6216,13.7979,13.6216,13.7891,359647.0
2023-03-13 11:00:00,15.64,15.76,15.58,15.74,664573.0,13.7891,13.8949,13.7362,13.8773,664573.0
2023-03-13 11:30:00,15.74,15.76,15.6,15.67,446940.0,13.8773,13.8949,13.7539,13.8156,446940.0
2023-03-13 12:00:00,15.68,15.76,15.62,15.66,591916.0,13.8244,13.8949,13.7715,13.8068,591916.0
2023-03-13 12:30:00,15.66,15.73,15.56,15.59,290741.0,13.8068,13.8685,13.7186,13.745,290741.0
2023-03-13 13:00:00,15.59,15.63,15.53,15.59,275617.0,13.745,13.7803,13.6921,13.745,275617.0
2023-03-13 13:30:00,15.6,15.7,15.57,15.66,385836.0,13.7539,13.842,13.7274,13.8068,385836.0
2023-03-13 14:00:00,15.66,15.74,15.65,15.71,549049.0,13.8068,13.8773,13.7979,13.8508,549049.0
2023-03-13 14:30:00,15.72,15.82,15.71,15.82,390759.0,13.8597,13.9478,13.8508,13.9478,390759.0
2023-03-13 15:00:00,15.82,15.83,15.64,15.71,885256.0,13.9478,13.9566,13.7891,13.8508,885256.0
2023-03-13 15:30:00,15.71,15.79,15.7,15.76,1592593.0,13.8508,13.9214,13.842,13.8949,1592593.0
2023-03-14 09:30:00,16.11,16.25,16.03,16.2,513809.0,14.2035,14.3269,14.133,14.2829,513809.0
2023-03-14 10:00:00,16.19,16.22,16.07,16.16,311270.0,14.274,14.3005,14.1682,14.2476,311270.0
2023-03-14 10:30:00,16.16,16.23,16.12,16.13,399103.0,14.2476,14.3093,14.2123,14.2211,399103.0
2023-03-14 11:00:00,16.13,16.24,16.13,16.23,301459.0,14.2211,14.3181,14.2211,14.3093,301459.0
2023-03-14 11:30:00,16.23,16.23,16.05,16.06,658775.0,14.3093,14.3093,14.1506,14.1594,658775.0
2023-03-14 12:00:00,16.06,16.13,16.06,16.09,457047.0,14.1594,14.2211,14.1594,14.1859,457047.0
2023-03-14 12:30:00,16.09,16.14,15.96,15.97,588800.0,14.1859,14.23,14.0713,14.0801,588800.0
2023-03-14 13:00:00,15.96,16.0,15.86,15.92,491756.0,14.0713,14.1065,13.9831,14.036,491756.0
2023-03-14 13:30:00,15.92,15.97,15.84,15.85,399676.0,14.036,14.0801,13.9655,13.9743,399676.0
2023-03-14 14:00:00,15.85,15.89,15.78,15.87,345758.0,13.9743,14.0095,13.9126,13.9919,345758.0
2023-03-14 14:30:00,15.87,15.9,15.82,15.83,298715.0,13.9919,14.0184,13.9478,13.9566,298715.0
2023-03-14 15:00:00,15.83,15.85,15.76,15.85,904460.0,13.9566,13.9743,13.8949,13.9743,904460.0
2023-03-14 15:30:00,15.85,16.03,15.82,15.96,2509479.0,13.9743,14.133,13.9478,14.0713,2509479.0
2023-03-15 09:30:00,15.57,15.66,15.36,15.47,713613.0,13.7274,13.8068,13.5423,13.6392,713613.0
2023-03-15 10:00:00,15.47,15.68,15.46,15.62,585061.0,13.6392,13.8244,13.6304,13.7715,585061.0
2023-03-15 10:30:00,15.63,15.69,15.56,15.69,1069033.0,13.7803,13.8332,13.7186,13.8332,1069033.0
2023-03-15 11:00:00,15.69,15.71,15.64,15.67,331407.0,13.8332,13.8508,13.7891,13.8156,331407.0
2023-03-15 11:30:00,15.67,15.7,15.57,15.6,676927.0,13.8156,13.842,13.7274,13.7539,676927.0
2023-03-15 12:00:00,15.6,15.65,15.55,15.6,604854.0,13.7539,13.7979,13.7098,13.7539,604854.0
2023-03-15 12:30:00,15.59,15.63,15.54,15.58,269910.0,13.745,13.7803,13.701,13.7362,269910.0
2023-03-15 13:00:00,15.57,15.72,15.54,15.7,992854.0,13.7274,13.8597,13.701,13.842,992854.0
2023-03-15 13:30:00,15.7,15.71,15.61,15.7,431443.0,13.842,13.8508,13.7627,13.842,431443.0
2023-03-15 14:00:00,15.7,15.82,15.65,15.78,634553.0,13.842,13.9478,13.7979,13.9126,634553.0
2023-03-15 14:30:00,15.77,15.83,15.74,15.79,446919.0,13.9037,13.9566,13.8773,13.9214,446919.0
2023-03-15 15:00:00,15.8,15.82,15.72,15.79,417883.0,13.9302,13.9478,13.8597,13.9214,417883.0
2023-03-15 15:30:00,15.79,15.8,15.68,15.78,1312315.0,13.9214,13.9302,13.8244,13.9126,1312315.0
2023-03-16 09:30:00,15.52,15.59,15.42,15.57,483842.0,13.6833,13.745,13.5952,13.7274,483842.0
2023-03-16 10:00:00,15.57,15.57,15.31,15.4,288260.0,13.7274,13.7274,13.4982,13.5775,288260.0
2023-03-16 10:30:00,15.4,15.7,15.39,15.62,1192806.0,13.5775,13.842,13.5687,13.7715,1192806.0
2023-03-16 11:00:00,15.62,15.79,15.62,15.76,1145977.0,13.7715,13.9214,13.7715,13.8949,1145977.0
2023-03-16 11:30:00,15.76,15.85,15.72,15.79,373347.0,13.8949,13.9743,13.8597,13.9214,373347.0
2023-03-16 12:00:00,15.78,15.81,15.71,15.79,363151.0,13.9126,13.939,13.8508,13.9214,363151.0
2023-03-16 12:30:00,15.79,15.87,15.74,15.87,382563.0,13.9214,13.9919,13.8773,13.9919,382563.0
2023-03-16 13:00:00,15.87,15.93,15.8,15.82,271377.0,13.9919,14.0448,13.9302,13.9478,271377.0
2023-03-16 13:30:00,15.83,15.83,15.74,15.76,230492.0,13.9566,13.9566,13.8773,13.8949,230492.0
2023-03-16 14:00:00,15.76,15.78,15.71,15.74,536493.0,13.8949,13.9126,13.8508,13.8773,536493.0
2023-03-16 14:30:00,15.74,15.83,15.69,15.83,445769.0,13.8773,13.9566,13.8332,13.9566,445769.0
2023-03-16 15:00:00,15.83,15.88,15.8,15.87,608341.0,13.9566,14.0007,13.9302,13.9919,608341.0
2023-03-16 15:30:00,15.86,15.92,15.82,15.87,2486993.0,13.9831,14.036,13.9478,13.9919,2486993.0
2023-03-17 09:30:00,15.66,15.78,15.57,15.67,1412828.0,13.8068,13.9126,13.7274,13.8156,1412828.0
2023-03-17 10:00:00,15.67,15.78,15.58,15.62,572192.0,13.8156,13.9126,13.7362,13.7715,572192.0
2023-03-17 10:30:00,15.62,15.64,15.49,15.53,350235.0,13.7715,13.7891,13.6569,13.6921,350235.0
2023-03-17 11:00:00,15.52,15.62,15.48,15.6,237029.0,13.6833,13.7715,13.6481,13.7539,237029.0
2023-03-17 11:30:00,15.6,15.62,15.53,15.54,327205.0,13.7539,13.7715,13.6921,13.701,327205.0
2023-03-17 12:00:00,15.54,15.56,15.49,15.53,252438.0,13.701,13.7186,13.6569,13.6921,252438.0
2023-03-17 12:30:00,15.54,15.58,15.41,15.42,255955.0,13.701,13.7362,13.5863,13.5952,255955.0
2023-03-17 13:00:00,15.42,15.52,15.38,15.51,274397.0,13.5952,13.6833,13.5599,13.6745,274397.0
2023-03-17 13:30:00,15.51,15.57,15.46,15.5,557986.0,13.6745,13.7274,13.6304,13.6657,557986.0
2023-03-17 14:00:00,15.5,15.56,15.44,15.45,351756.0,13.6657,13.7186,13.6128,13.6216,351756.0
2023-03-17 14:30:00,15.45,15.49,15.41,15.49,356589.0,13.6216,13.6569,13.5863,13.6569,356589.0
2023-03-17 15:00:00,15.49,15.51,15.44,15.5,462375.0,13.6569,13.6745,13.6128,13.6657,462375.0
2023-03-17 15:30:00,15.51,15.51,15.32,15.36,1659385.0,13.6745,13.6745,13.507,13.5423,1659385.0
2023-03-20 09:30:00,15.41,15.71,15.41,15.66,498528.0,13.5863,13.8508,13.5863,13.8068,498528.0
2023-03-20 10:00:00,15.66,15.75,15.58,15.75,334930.0,13.8068,13.8861,13.7362,13.8861,334930.0
2023-03-20 10:30:00,15.75,15.8,15.68,15.74,523438.0,13.8861,13.9302,13.8244,13.8773,523438.0
2023-03-20 11:00:00,15.74,15.79,15.7,15.77,232318.0,13.8773,13.9214,13.842,13.9037,232318.0
2023-03-20 11:30:00,15.77,15.83,15.73,15.76,471112.0,13.9037,13.9566,13.8685,13.8949,471112.0
2023-03-20 12:00:00,15.77,15.79,15.64,15.73,315858.0,13.9037,13.9214,13.7891,13.8685,315858.0
2023-03-20 12:30:00,15.72,15.8,15.72,15.79,195961.0,13.8597,13.9302,13.8597,13.9214,195961.0
2023-03-20 13:00:00,15.79,15.82,15.77,15.78,188271.0,13.9214,13.9478,13.9037,13.9126,188271.0
2023-03-20 13:30:00,15.77,15.79,15.71,15.72,212508.0,13.9037,13.9214,13.8508,13.8597,212508.0
2023-03-20 14:00:00,15.72,15.73,15.64,15.65,373005.0,13.8597,13.8685,13.7891,13.7979,373005.0
2023-03-20 14:30:00,15.66,15.67,15.58,15.6,271829.0,13.8068,13.8156,13.7362,13.7539,271829.0
2023-03-20 15:00:00,15.61,15.67,15.57,15.67,485598.0,13.7627,13.8156,13.7274,13.8156,485598.0
2023-03-20 15:30:00,15.67,15.73,15.66,15.68,1103724.0,13.8156,13.8685,13.8068,13.8244,1103724.0
2023-03-21 09:30:00,15.87,16.06,15.82,15.86,678583.0,13.9919,14.1594,13.9478,13.9831,678583.0
2023-03-21 10:00:00,15.86,15.95,15.72,15.77,1633229.0,13.9831,14.0624,13.8597,13.9037,1633229.0
2023-03-21 10:30:00,15.77,15.87,15.69,15.83,412328.0,13.9037,13.9919,13.8332,13.9566,412328.0
2023-03-21 11:00:00,15.83,15.98,15.81,15.95,564581.0,13.9566,14.0889,13.939,14.0624,564581.0
2023-03-21 11:30:00,15.95,15.95,15.84,15.86,366156.0,14.0624,14.0624,13.9655,13.9831,366156.0
2023-03-21 12:00:00,15.86,15.93,15.82,15.89,695970.0,13.9831,14.0448,13.9478,14.0095,695970.0
2023-03-21 12:30:00,15.89,15.91,15.83,15.91,397531.0,14.0095,14.0272,13.9566,14.0272,397531.0
2023-03-21 13:00:00,15.91,15.93,15.87,15.92,275808.0,14.0272,14.0448,13.9919,14.036,275808.0
2023-03-21 13:30:00,15.92,15.94,15.88,15.91,455392.0,14.036,14.0536,14.0007,14.0272,455392.0
2023-03-21 14:00:00,15.91,15.94,15.85,15.85,380052.0,14.0272,14.0536,13.9743,13.9743,380052.0
2023-03-21 14:30:00,15.85,15.86,15.82,15.83,270549.0,13.9743,13.9831,13.9478,13.9566,270549.0
2023-03-21 15:00:00,15.83,15.87,15.82,15.84,419489.0,13.9566,13.9919,13.9478,13.9655,419489.0
2023-03-21 15:30:00,15.84,15.89,15.81,15.89,1674248.0,13.9655,14.0095,13.939,14.0095,1674248.0
2023-03-22 09:30:00,15.49,15.56,15.23,15.34,840514.0,13.6569,13.7186,13.4277,13.5246,840514.0
2023-03-22 10:00:00,15.35,15.4,15.3,15.4,487561.0,13.5335,13.5775,13.4894,13.5775,487561.0
2023-03-22 10:30:00,15.4,15.5,15.39,15.47,909810.0,13.5775,13.6657,13.5687,13.6392,909810.0
2023-03-22 11:00:00,15.47,15.48,15.39,15.45,538656.0,13.6392,13.6481,13.5687,13.6216,538656.0
2023-03-22 11:30:00,15.45,15.47,15.3,15.35,423616.0,13.6216,13.6392,13.4894,13.5335,423616.0
2023-03-22 12:00:00,15.35,15.36,15.31,15.35,341613.0,13.5335,13.5423,13.4982,13.5335,341613.0
2023-03-22 12:30:00,15.34,15.35,15.3,15.31,249530.0,13.5246,13.5335,13.4894,13.4982,249530.0
2023-03-22 13:00:00,15.3,15.31,15.23,15.27,490809.0,13.4894,13.4982,13.4277,13.4629,490809.0
2023-03-22 13:30:00,15.27,15.37,15.23,15.36,555663.0,13.4629,13.5511,13.4277,13.5423,555663.0
2023-03-22 14:00:00,15.36,15.54,15.36,15.48,628598.0,13.5423,13.701,13.5423,13.6481,628598.0
2023-03-22 14:30:00,15.48,15.56,15.35,15.39,641719.0,13.6481,13.7186,13.5335,13.5687,641719.0
2023-03-22 15:00:00,15.38,15.41,15.27,15.38,737970.0,13.5599,13.5863,13.4629,13.5599,737970.0
2023-03-22 15:30:00,15.38,15.39,15.07,15.07,2067804.0,13.5599,13.5687,13.2866,13.2866,2067804.0
2023-03-23 09:30:00,15.06,15.2,15.03,15.16,293710.0,13.2778,13.4012,13.2513,13.3659,293710.0
2023-03-23 10:00:00,15.16,15.16,15.09,15.14,276786.0,13.3659,13.3659,13.3042,13.3483,276786.0
2023-03-23 10:30:00,15.14,15.27,15.12,15.25,325775.0,13.3483,13.4629,13.3307,13.4453,325775.0
2023-03-23 11:00:00,15.25,15.31,15.22,15.23,236504.0,13.4453,13.4982,13.4188,13.4277,236504.0
2023-03-23 11:30:00,15.23,15.27,15.18,15.19,238548.0,13.4277,13.4629,13.3836,13.3924,238548.0
2023-03-23 12:00:00,15.18,15.21,15.15,15.18,266354.0,13.3836,13.41,13.3571,13.3836,266354.0
2023-03-23 12:30:00,15.18,15.18,15.11,15.16,188543.0,13.3836,13.3836,13.3219,13.3659,188543.0
2023-03-23 13:00:00,15.16,15.18,15.06,15.1,380656.0,13.3659,13.3836,13.2778,13.313,380656.0
2023-03-23 13:30:00,15.09,15.12,15.03,15.04,237624.0,13.3042,13.3307,13.2513,13.2601,237624.0
2023-03-23 14:00:00,15.05,15.07,14.9,14.9,244773.0,13.269,13.2866,13.1367,13.1367,244773.0
2023-03-23 14:30:00,14.9,14.93,14.77,14.87,533796.0,13.1367,13.1632,13.0221,13.1103,533796.0
2023-03-23 15:00:00,14.87,15.0,14.79,14.85,514299.0,13.1103,13.2249,13.0397,13.0926,514299.0
2023-03-23 15:30:00,14.85,14.96,14.83,14.86,1160500.0,13.0926,13.1896,13.075,13.1014,1160500.0
2023-03-24 09:30:00,14.68,14.71,14.51,14.64,386018.0,12.9427,12.9692,12.7929,12.9075,386018.0
2023-03-24 10:00:00,14.64,14.66,14.5,14.65,718904.0,12.9075,12.9251,12.784,12.9163,718904.0
2023-03-24 10:30:00,14.65,14.73,14.6,14.66,514382.0,12.9163,12.9868,12.8722,12.9251,514382.0
2023-03-24 11:00:00,14.66,14.71,14.61,14.66,347030.0,12.9251,12.9692,12.881,12.9251,347030.0
2023-03-24 11:30:00,14.65,14.81,14.62,14.81,301966.0,12.9163,13.0574,12.8898,13.0574,301966.0
2023-03-24 12:00:00,14.81,14.86,14.76,14.83,308299.0,13.0574,13.1014,13.0133,13.075,308299.0
2023-03-24 12:30:00,14.83,14.92,14.81,14.85,326148.0,13.075,13.1543,13.0574,13.0926,326148.0
2023-03-24 13:00:00,14.85,14.91,14.81,14.87,353226.0,13.0926,13.1455,13.0574,13.1103,353226.0
2023-03-24 13:30:00,14.87,14.92,14.83,14.88,498952.0,13.1103,13.1543,13.075,13.1191,498952.0
2023-03-24 14:00:00,14.88,14.95,14.85,14.9,358065.0,13.1191,13.1808,13.0926,13.1367,358065.0
2023-03-24 14:30:00,14.9,14.98,14.88,14.95,368002.0,13.1367,13.2072,13.1191,13.1808,368002.0
2023-03-24 15:00:00,14.95,15.05,14.92,15.03,760522.0,13.1808,13.269,13.1543,13.2513,760522.0
2023-03-24 15:30:00,15.02,15.08,15.0,15.08,1441510.0,13.2425,13.2954,13.2249,13.2954,1441510.0
2023-03-27 09:30:00,15.23,15.36,15.17,15.26,447409.0,13.4277,13.5423,13.3748,13.4541,447409.0
2023-03-27 10:00:00,15.27,15.3,15.17,15.19,252877.0,13.4629,13.4894,13.3748,13.3924,252877.0
2023-03-27 10:30:00,15.19,15.19,15.13,15.13,188784.0,13.3924,13.3924,13.3395,13.3395,188784.0
2023-03-27 11:00:00,15.14,15.18,15.11,15.17,225180.0,13.3483,13.3836,13.3219,13.3748,225180.0
2023-03-27 11:30:00,15.17,15.2,15.13,15.18,222839.0,13.3748,13.4012,13.3395,13.3836,222839.0
2023-03-27 12:00:00,15.18,15.22,15.16,15.19,126208.0,13.3836,13.4188,13.3659,13.3924,126208.0
2023-03-27 12:30:00,15.2,15.21,15.14,15.17,139674.0,13.4012,13.41,13.3483,13.3748,139674.0
2023-03-27 13:00:00,15.17,15.22,15.16,15.19,109386.0,13.3748,13.4188,13.3659,13.3924,109386.0
2023-03-27 13:30:00,15.18,15.22,15.16,15.2,245547.0,13.3836,13.4188,13.3659,13.4012,245547.0
2023-03-27 14:00:00,15.2,15.21,15.17,15.19,96897.0,13.4012,13.41,13.3748,13.3924,96897.0
2023-03-27 14:30:00,15.19,15.23,15.18,15.2,141426.0,13.3924,13.4277,13.3836,13.4012,141426.0
2023-03-27 15:00:00,15.21,15.23,15.18,15.23,165938.0,13.41,13.4277,13.3836,13.4277,165938.0
2023-03-27 15:30:00,15.23,15.24,15.13,15.15,1069988.0,13.4277,13.4365,13.3395,13.3571,1069988.0
2023-03-28 09:30:00,15.0,15.21,14.98,15.17,270819.0,13.2249,13.41,13.2072,13.3748,270819.0
2023-03-28 10:00:00,15.16,15.28,15.13,15.28,248648.0,13.3659,13.4717,13.3395,13.4717,248648.0
2023-03-28 10:30:00,15.29,15.3,15.21,15.26,204681.0,13.4806,13.4894,13.41,13.4541,204681.0
2023-03-28 11:00:00,15.26,15.28,15.22,15.25,217516.0,13.4541,13.4717,13.4188,13.4453,217516.0
2023-03-28 11:30:00,15.24,15.28,15.24,15.27,175274.0,13.4365,13.4717,13.4365,13.4629,175274.0
2023-03-28 12:00:00,15.27,15.28,15.23,15.24,346444.0,13.4629,13.4717,13.4277,13.4365,346444.0
2023-03-28 12:30:00,15.24,15.31,15.22,15.29,185373.0,13.4365,13.4982,13.4188,13.4806,185373.0
2023-03-28 13:00:00,15.29,15.29,15.23,15.24,152117.0,13.4806,13.4806,13.4277,13.4365,152117.0
2023-03-28 13:30:00,15.25,15.25,15.21,15.21,135578.0,13.4453,13.4453,13.41,13.41,135578.0
2023-03-28 14:00:00,15.21,15.26,15.21,15.24,202005.0,13.41,13.4541,13.41,13.4365,202005.0
2023-03-28 14:30:00,15.24,15.29,15.21,15.28,207162.0,13.4365,13.4806,13.41,13.4717,207162.0
2023-03-28 15:00:00,15.28,15.29,15.25,15.28,224082.0,13.4717,13.4806,13.4453,13.4717,224082.0
2023-03-28 15:30:00,15.28,15.3,15.21,15.26,1068941.0,13.4717,13.4894,13.41,13.4541,1068941.0
2023-03-29 09:30:00,15.51,15.59,15.5,15.54,448768.0,13.6745,13.745,13.6657,13.701,448768.0
2023-03-29 10:00:00,15.54,15.6,15.52,15.55,228644.0,13.701,13.7539,13.6833,13.7098,228644.0
2023-03-29 10:30:00,15.54,15.59,15.51,15.54,202943.0,13.701,13.745,13.6745,13.701,202943.0
2023-03-29 11:00:00,15.54,15.62,15.52,15.61,287311.0,13.701,13.7715,13.6833,13.7627,287311.0
2023-03-29 11:30:00,15.62,15.73,15.61,15.73,254339.0,13.7715,13.8685,13.7627,13.8685,254339.0
2023-03-29 12:00:00,15.73,15.75,15.7,15.75,257310.0,13.8685,13.8861,13.842,13.8861,257310.0
2023-03-29 12:30:00,15.74,15.78,15.7,15.72,217851.0,13.8773,13.9126,13.842,13.8597,217851.0
2023-03-29 13:00:00,15.72,15.78,15.7,15.78,196724.0,13.8597,13.9126,13.842,13.9126,196724.0
2023-03-29 13:30:00,15.77,15.78,15.7,15.72,173688.0,13.9037,13.9126,13.842,13.8597,173688.0
2023-03-29 14:00:00,15.72,15.74,15.7,15.72,174934.0,13.8597,13.8773,13.842,13.8597,174934.0
2023-03-29 14:30:00,15.72,15.78,15.7,15.77,453131.0,13.8597,13.9126,13.842,13.9037,453131.0
2023-03-29 15:00:00,15.77,15.77,15.7,15.75,486637.0,13.9037,13.9037,13.842,13.8861,486637.0
2023-03-29 15:30:00,15.75,15.8,15.73,15.77,1045049.0,13.8861,13.9302,13.8685,13.9037,1045049.0
2023-03-30 09:30:00,15.79,16.0,15.79,15.94,705556.0,14.0272,14.2137,14.0272,14.1604,705556.0
2023-03-30 10:00:00,15.95,15.96,15.76,15.81,444541.0,14.1693,14.1782,14.0005,14.0449,444541.0
2023-03-30 10:30:00,15.81,15.84,15.73,15.74,213436.0,14.0449,14.0716,13.9739,13.9828,213436.0
2023-03-30 11:00:00,15.74,15.78,15.69,15.76,182039.0,13.9828,14.0183,13.9383,14.0005,182039.0
2023-03-30 11:30:00,15.76,15.79,15.74,15.79,129962.0,14.0005,14.0272,13.9828,14.0272,129962.0
2023-03-30 12:00:00,15.79,15.81,15.73,15.74,143164.0,14.0272,14.0449,13.9739,13.9828,143164.0
2023-03-30 12:30:00,15.73,15.74,15.67,15.72,304892.0,13.9739,13.9828,13.9206,13.965,304892.0
2023-03-30 13:00:00,15.72,15.74,15.68,15.68,182841.0,13.965,13.9828,13.9295,13.9295,182841.0
2023-03-30 13:30:00,15.68,15.7,15.65,15.69,169331.0,13.9295,13.9472,13.9028,13.9383,169331.0
2023-03-30 14:00:00,15.69,15.71,15.66,15.67,189403.0,13.9383,13.9561,13.9117,13.9206,189403.0
2023-03-30 14:30:00,15.68,15.73,15.63,15.71,308152.0,13.9295,13.9739,13.885,13.9561,308152.0
2023-03-30 15:00:00,15.71,15.78,15.71,15.77,359003.0,13.9561,14.0183,13.9561,14.0094,359003.0
2023-03-30 15:30:00,15.77,15.81,15.72,15.79,771903.0,14.0094,14.0449,13.965,14.0272,771903.0
2023-03-31 09:30:00,15.95,16.11,15.88,16.04,533661.0,14.1693,14.3115,14.1071,14.2493,533661.0
2023-03-31 10:00:00,16.04,16.19,16.03,16.16,326980.0,14.2493,14.3825,14.2404,14.3559,326980.0
2023-03-31 10:30:00,16.16,16.21,16.14,16.19,429465.0,14.3559,14.4003,14.3381,14.3825,429465.0
2023-03-31 11:00:00,16.18,16.3,16.17,16.25,453031.0,14.3736,14.4802,14.3648,14.4358,453031.0
2023-03-31 11:30:00,16.26,16.31,16.23,16.27,666845.0,14.4447,14.4891,14.4181,14.4536,666845.0
2023-03-31 12:00:00,16.27,16.31,16.25,16.25,324462.0,14.4536,14.4891,14.4358,14.4358,324462.0
2023-03-31 12:30:00,16.25,16.26,16.18,16.25,256536.0,14.4358,14.4447,14.3736,14.4358,256536.0
2023-03-31 13:00:00,16.26,16.27,16.21,16.23,274220.0,14.4447,14.4536,14.4003,14.4181,274220.0
2023-03-31 13:30:00,16.23,16.33,16.22,16.33,557796.0,14.4181,14.5069,14.4092,14.5069,557796.0
2023-03-31 14:00:00,16.32,16.42,16.32,16.4,487226.0,14.498,14.5868,14.498,14.5691,487226.0
2023-03-31 14:30:00,16.39,16.4,16.33,16.36,354148.0,14.5602,14.5691,14.5069,14.5335,354148.0
2023-03-31 15:00:00,16.36,16.42,16.35,16.42,543990.0,14.5335,14.5868,14.5247,14.5868,543990.0
2023-03-31 15:30:00,16.42,16.54,16.37,16.5,2506744.0,14.5868,14.6934,14.5424,14.6579,2506744.0
2023-04-03 09:30:00,16.51,16.6,16.44,16.52,407380.0,14.6668,14.7467,14.6046,14.6757,407380.0
2023-04-03 10:00:00,16.53,16.55,16.45,16.49,352758.0,14.6846,14.7023,14.6135,14.649,352758.0
2023-04-03 10:30:00,16.5,16.51,16.24,16.25,413439.0,14.6579,14.6668,14.4269,14.4358,413439.0
2023-04-03 11:00:00,16.25,16.29,16.2,16.27,319742.0,14.4358,14.4714,14.3914,14.4536,319742.0
2023-04-03 11:30:00,16.27,16.33,16.26,16.32,153112.0,14.4536,14.5069,14.4447,14.498,153112.0
2023-04-03 12:00:00,16.33,16.34,16.28,16.33,282951.0,14.5069,14.5158,14.4625,14.5069,282951.0
2023-04-03 12:30:00,16.33,16.34,16.25,16.26,174854.0,14.5069,14.5158,14.4358,14.4447,174854.0
2023-04-03 13:00:00,16.26,16.3,16.25,16.27,122250.0,14.4447,14.4802,14.4358,14.4536,122250.0
2023-04-03 13:30:00,16.27,16.28,16.21,16.23,122416.0,14.4536,14.4625,14.4003,14.4181,122416.0
2023-04-03 14:00:00,16.23,16.24,16.19,16.21,147824.0,14.4181,14.4269,14.3825,14.4003,147824.0
2023-04-03 14:30:00,16.22,16.28,16.21,16.25,155243.0,14.4092,14.4625,14.4003,14.4358,155243.0
2023-04-03 15:00:00,16.25,16.27,16.21,16.25,283288.0,14.4358,14.4536,14.4003,14.4358,283288.0
2023-04-03 15:30:00,16.25,16.31,16.24,16.28,1132329.0,14.4358,14.4891,14.4269,14.4625,1132329.0
2023-04-04 09:30:00,16.35,16.36,16.21,16.28,268906.0,14.5247,14.5335,14.4003,14.4625,268906.0
2023-04-04 10:00:00,16.28,16.34,16.16,16.2,192410.0,14.4625,14.5158,14.3559,14.3914,192410.0
2023-04-04 10:30:00,16.2,16.22,16.08,16.09,224372.0,14.3914,14.4092,14.2848,14.2937,224372.0
2023-04-04 11:00:00,16.09,16.09,15.99,16.02,478698.0,14.2937,14.2937,14.2049,14.2315,478698.0
2023-04-04 11:30:00,16.02,16.1,16.0,16.07,254332.0,14.2315,14.3026,14.2137,14.2759,254332.0
2023-04-04 12:00:00,16.07,16.1,15.97,16.07,352956.0,14.2759,14.3026,14.1871,14.2759,352956.0
2023-04-04 12:30:00,16.07,16.11,16.03,16.07,210085.0,14.2759,14.3115,14.2404,14.2759,210085.0
2023-04-04 13:00:00,16.06,16.12,16.05,16.11,150563.0,14.267,14.3203,14.2582,14.3115,150563.0
2023-04-04 13:30:00,16.12,16.14,16.05,16.05,249187.0,14.3203,14.3381,14.2582,14.2582,249187.0
2023-04-04 14:00:00,16.05,16.08,16.03,16.05,255143.0,14.2582,14.2848,14.2404,14.2582,255143.0
2023-04-04 14:30:00,16.05,16.1,16.02,16.08,212241.0,14.2582,14.3026,14.2315,14.2848,212241.0
2023-04-04 15:00:00,16.08,16.15,16.07,16.12,233225.0,14.2848,14.347,14.2759,14.3203,233225.0
2023-04-04 15:30:00,16.12,16.19,16.1,16.16,784683.0,14.3203,14.3825,14.3026,14.3559,784683.0
2023-04-05 09:30:00,16.14,16.18,16.02,16.12,206451.0,14.3381,14.3736,14.2315,14.3203,206451.0
2023-04-05 10:00:00,16.12,16.12,16.01,16.05,168845.0,14.3203,14.3203,14.2226,14.2582,168845.0
2023-04-05 10:30:00,16.05,16.15,16.03,16.05,191881.0,14.2582,14.347,14.2404,14.2582,191881.0
2023-04-05 11:00:00,16.05,16.08,16.01,16.06,253346.0,14.2582,14.2848,14.2226,14.267,253346.0
2023-04-05 11:30:00,16.05,16.1,16.04,16.07,207803.0,14.2582,14.3026,14.2493,14.2759,207803.0
2023-04-05 12:00:00,16.07,16.07,15.99,16.02,233984.0,14.2759,14.2759,14.2049,14.2315,233984.0
2023-04-05 12:30:00,16.02,16.05,15.99,16.02,232182.0,14.2315,14.2582,14.2049,14.2315,232182.0
2023-04-05 13:00:00,16.03,16.15,16.02,16.13,122720.0,14.2404,14.347,14.2315,14.3292,122720.0
2023-04-05 13:30:00,16.13,16.13,16.07,16.08,124326.0,14.3292,14.3292,14.2759,14.2848,124326.0
2023-04-05 14:00:00,16.08,16.11,16.05,16.05,107090.0,14.2848,14.3115,14.2582,14.2582,107090.0
2023-04-05 14:30:00,16.05,16.07,16.02,16.03,171195.0,14.2582,14.2759,14.2315,14.2404,171195.0
2023-04-05 15:00:00,16.03,16.09,16.01,16.07,253028.0,14.2404,14.2937,14.2226,14.2759,253028.0
2023-04-05 15:30:00,16.08,16.12,16.07,16.07,703504.0,14.2848,14.3203,14.2759,14.2759,703504.0
2023-04-06 09:30:00,16.18,16.18,16.04,16.07,324859.0,14.3736,14.3736,14.2493,14.2759,324859.0
2023-04-06 10:00:00,16.07,16.12,15.98,15.99,256712.0,14.2759,14.3203,14.196,14.2049,256712.0
2023-04-06 10:30:00,15.99,16.04,15.93,15.98,330818.0,14.2049,14.2493,14.1515,14.196,330818.0
2023-04-06 11:00:00,15.98,16.01,15.96,15.99,258376.0,14.196,14.2226,14.1782,14.2049,258376.0
2023-04-06 11:30:00,15.98,16.02,15.96,16.01,175361.0,14.196,14.2315,14.1782,14.2226,175361.0
2023-04-06 12:00:00,16.02,16.11,16.01,16.05,214754.0,14.2315,14.3115,14.2226,14.2582,214754.0
2023-04-06 12:30:00,16.05,16.15,16.05,16.1,139555.0,14.2582,14.347,14.2582,14.3026,139555.0
2023-04-06 13:00:00,16.1,16.13,16.08,16.09,174383.0,14.3026,14.3292,14.2848,14.2937,174383.0
2023-04-06 13:30:00,16.1,16.11,16.04,16.05,145483.0,14.3026,14.3115,14.2493,14.2582,145483.0
2023-04-06 14:00:00,16.05,16.07,16.03,16.05,163792.0,14.2582,14.2759,14.2404,14.2582,163792.0
2023-04-06 14:30:00,16.05,16.06,16.03,16.04,145673.0,14.2582,14.267,14.2404,14.2493,145673.0
2023-04-06 15:00:00,16.04,16.05,16.0,16.03,273745.0,14.2493,14.2582,14.2137,14.2404,273745.0
2023-04-06 15:30:00,16.03,16.1,16.02,16.07,749230.0,14.2404,14.3026,14.2315,14.2759,749230.0
2023-04-10 09:30:00,16.03,16.29,15.96,16.19,216415.0,14.2404,14.4714,14.1782,14.3825,216415.0
2023-04-10 10:00:00,16.19,16.32,16.17,16.29,211253.0,14.3825,14.498,14.3648,14.4714,211253.0
2023-04-10 10:30:00,16.29,16.32,16.23,16.25,137019.0,14.4714,14.498,14.4181,14.4358,137019.0
2023-04-10 11:00:00,16.25,16.26,16.12,16.14,260411.0,14.4358,14.4447,14.3203,14.3381,260411.0
2023-04-10 11:30:00,16.14,16.16,16.06,16.07,203164.0,14.3381,14.3559,14.267,14.2759,203164.0
2023-04-10 12:00:00,16.07,16.07,16.02,16.03,110574.0,14.2759,14.2759,14.2315,14.2404,110574.0
2023-04-10 12:30:00,16.04,16.12,16.03,16.12,155379.0,14.2493,14.3203,14.2404,14.3203,155379.0
2023-04-10 13:00:00,16.12,16.14,16.1,16.14,120816.0,14.3203,14.3381,14.3026,14.3381,120816.0
2023-04-10 13:30:00,16.14,16.18,16.13,16.16,156350.0,14.3381,14.3736,14.3292,14.3559,156350.0
2023-04-10 14:00:00,16.16,16.23,16.14,16.21,106912.0,14.3559,14.4181,14.3381,14.4003,106912.0
2023-04-10 14:30:00,16.21,16.23,16.18,16.23,157118.0,14.4003,14.4181,14.3736,14.4181,157118.0
2023-04-10 15:00:00,16.23,16.29,16.22,16.27,418976.0,14.4181,14.4714,14.4092,14.4536,418976.0
2023-04-10 15:30:00,16.27,16.28,16.22,16.28,738480.0,14.4536,14.4625,14.4092,14.4625,738480.0
2023-04-11 09:30:00,16.31,16.37,16.23,16.26,208999.0,14.4891,14.5424,14.4181,14.4447,208999.0
2023-04-11 10:00:00,16.27,16.38,16.25,16.38,341412.0,14.4536,14.5513,14.4358,14.5513,341412.0
2023-04-11 10:30:00,16.38,16.4,16.28,16.29,396641.0,14.5513,14.5691,14.4625,14.4714,396641.0
2023-04-11 11:00:00,16.3,16.38,16.3,16.36,145417.0,14.4802,14.5513,14.4802,14.5335,145417.0
2023-04-11 11:30:00,16.36,16.36,16.28,16.3,441602.0,14.5335,14.5335,14.4625,14.4802,441602.0
2023-04-11 12:00:00,16.3,16.34,16.28,16.34,268739.0,14.4802,14.5158,14.4625,14.5158,268739.0
2023-04-11 12:30:00,16.34,16.35,16.3,16.32,108296.0,14.5158,14.5247,14.4802,14.498,108296.0
2023-04-11 13:00:00,16.32,16.35,16.3,16.32,90774.0,14.498,14.5247,14.4802,14.498,90774.0
2023-04-11 13:30:00,16.32,16.35,16.29,16.32,314750.0,14.498,14.5247,14.4714,14.498,314750.0
2023-04-11 14:00:00,16.32,16.33,16.29,16.3,186253.0,14.498,14.5069,14.4714,14.4802,186253.0
2023-04-11 14:30:00,16.3,16.44,16.29,16.43,971681.0,14.4802,14.6046,14.4714,14.5957,971681.0
2023-04-11 15:00:00,16.43,16.43,16.37,16.42,522275.0,14.5957,14.5957,14.5424,14.5868,522275.0
2023-04-11 15:30:00,16.41,16.44,16.34,16.42,1667235.0,14.578,14.6046,14.5158,14.5868,1667235.0
2023-04-12 09:30:00,16.56,16.59,16.37,16.43,275899.0,14.7112,14.7379,14.5424,14.5957,275899.0
2023-04-12 10:00:00,16.43,16.48,16.33,16.39,212215.0,14.5957,14.6401,14.5069,14.5602,212215.0
2023-04-12 10:30:00,16.39,16.39,16.25,16.28,229880.0,14.5602,14.5602,14.4358,14.4625,229880.0
2023-04-12 11:00:00,16.27,16.31,16.2,16.29,185764.0,14.4536,14.4891,14.3914,14.4714,185764.0
2023-04-12 11:30:00,16.29,16.39,16.26,16.37,140098.0,14.4714,14.5602,14.4447,14.5424,140098.0
2023-04-12 12:00:00,16.38,16.42,16.34,16.37,193067.0,14.5513,14.5868,14.5158,14.5424,193067.0
2023-04-12 12:30:00,16.37,16.38,16.3,16.34,132675.0,14.5424,14.5513,14.4802,14.5158,132675.0
2023-04-12 13:00:00,16.33,16.4,16.31,16.39,110763.0,14.5069,14.5691,14.4891,14.5602,110763.0
2023-04-12 13:30:00,16.39,16.42,16.37,16.38,116510.0,14.5602,14.5868,14.5424,14.5513,116510.0
2023-04-12 14:00:00,16.38,16.39,16.27,16.27,173832.0,14.5513,14.5602,14.4536,14.4536,173832.0
2023-04-12 14:30:00,16.26,16.26,16.2,16.25,222797.0,14.4447,14.4447,14.3914,14.4358,222797.0
2023-04-12 15:00:00,16.24,16.26,16.12,16.13,322621.0,14.4269,14.4447,14.3203,14.3292,322621.0
2023-04-12 15:30:00,16.12,16.15,16.05,16.1,1197004.0,14.3203,14.347,14.2582,14.3026,1197004.0
2023-04-13 09:30:00,16.2,16.29,16.07,16.22,254312.0,14.3914,14.4714,14.2759,14.4092,254312.0
2023-04-13 10:00:00,16.23,16.31,16.19,16.31,310199.0,14.4181,14.4891,14.3825,14.4891,310199.0
2023-04-13 10:30:00,16.31,16.34,16.19,16.2,191434.0,14.4891,14.5158,14.3825,14.3914,191434.0
2023-04-13 11:00:00,16.2,16.3,16.15,16.17,262402.0,14.3914,14.4802,14.347,14.3648,262402.0
2023-04-13 11:30:00,16.16,16.22,16.16,16.21,97410.0,14.3559,14.4092,14.3559,14.4003,97410.0
2023-04-13 12:00:00,16.22,16.28,16.22,16.26,133734.0,14.4092,14.4625,14.4092,14.4447,133734.0
2023-04-13 12:30:00,16.25,16.29,16.25,16.28,72995.0,14.4358,14.4714,14.4358,14.4625,72995.0
2023-04-13 13:00:00,16.29,16.3,16.26,16.26,65461.0,14.4714,14.4802,14.4447,14.4447,65461.0
2023-04-13 13:30:00,16.27,16.33,16.26,16.32,75172.0,14.4536,14.5069,14.4447,14.498,75172.0
2023-04-13 14:00:00,16.32,16.37,16.32,16.36,107462.0,14.498,14.5424,14.498,14.5335,107462.0
2023-04-13 14:30:00,16.36,16.38,16.33,16.37,88366.0,14.5335,14.5513,14.5069,14.5424,88366.0
2023-04-13 15:00:00,16.38,16.38,16.32,16.32,161298.0,14.5513,14.5513,14.498,14.498,161298.0
2023-04-13 15:30:00,16.33,16.33,16.27,16.3,571207.0,14.5069,14.5069,14.4536,14.4802,571207.0
2023-04-14 09:30:00,16.36,16.53,16.36,16.52,314900.0,14.5335,14.6846,14.5335,14.6757,314900.0
2023-04-14 10:00:00,16.51,16.51,16.36,16.38,311059.0,14.6668,14.6668,14.5335,14.5513,311059.0
2023-04-14 10:30:00,16.38,16.39,16.31,16.31,187476.0,14.5513,14.5602,14.4891,14.4891,187476.0
2023-04-14 11:00:00,16.31,16.32,16.22,16.25,165415.0,14.4891,14.498,14.4092,14.4358,165415.0
2023-04-14 11:30:00,16.25,16.27,16.22,16.25,63417.0,14.4358,14.4536,14.4092,14.4358,63417.0
2023-04-14 12:00:00,16.25,16.25,16.18,16.21,154407.0,14.4358,14.4358,14.3736,14.4003,154407.0
2023-04-14 12:30:00,16.22,16.25,16.2,16.25,69592.0,14.4092,14.4358,14.3914,14.4358,69592.0
2023-04-14 13:00:00,16.24,16.27,16.2,16.21,100735.0,14.4269,14.4536,14.3914,14.4003,100735.0
2023-04-14 13:30:00,16.19,16.21,16.16,16.19,131117.0,14.3825,14.4003,14.3559,14.3825,131117.0
2023-04-14 14:00:00,16.19,16.22,16.17,16.21,87592.0,14.3825,14.4092,14.3648,14.4003,87592.0
2023-04-14 14:30:00,16.21,16.3,16.21,16.29,245507.0,14.4003,14.4802,14.4003,14.4714,245507.0
2023-04-14 15:00:00,16.28,16.29,16.18,16.21,233238.0,14.4625,14.4714,14.3736,14.4003,233238.0
2023-04-14 15:30:00,16.21,16.32,16.21,16.3,527107.0,14.4003,14.498,14.4003,14.4802,527107.0
2023-04-17 09:30:00,16.34,16.43,16.25,16.36,232329.0,14.5158,14.5957,14.4358,14.5335,232329.0
2023-04-17 10:00:00,16.35,16.39,16.3,16.38,123865.0,14.5247,14.5602,14.4802,14.5513,123865.0
2023-04-17 10:30:00,16.38,16.47,16.38,16.41,207529.0,14.5513,14.6313,14.5513,14.578,207529.0
2023-04-17 11:00:00,16.42,16.43,16.36,16.37,100721.0,14.5868,14.5957,14.5335,14.5424,100721.0
2023-04-17 11:30:00,16.36,16.37,16.3,16.35,145307.0,14.5335,14.5424,14.4802,14.5247,145307.0
2023-04-17 12:00:00,16.35,16.37,16.33,16.34,88251.0,14.5247,14.5424,14.5069,14.5158,88251.0
2023-04-17 12:30:00,16.34,16.37,16.32,16.35,111464.0,14.5158,14.5424,14.498,14.5247,111464.0
2023-04-17 13:00:00,16.35,16.35,16.32,16.32,57777.0,14.5247,14.5247,14.498,14.498,57777.0
2023-04-17 13:30:00,16.33,16.34,16.28,16.3,159086.0,14.5069,14.5158,14.4625,14.4802,159086.0
2023-04-17 14:00:00,16.3,16.38,16.29,16.37,119890.0,14.4802,14.5513,14.4714,14.5424,119890.0
2023-04-17 14:30:00,16.37,16.46,16.36,16.46,126988.0,14.5424,14.6224,14.5335,14.6224,126988.0
2023-04-17 15:00:00,16.46,16.54,16.45,16.53,176647.0,14.6224,14.6934,14.6135,14.6846,176647.0
2023-04-17 15:30:00,16.53,16.53,16.45,16.51,756358.0,14.6846,14.6846,14.6135,14.6668,756358.0
2023-04-18 09:30:00,16.56,16.6,16.47,16.5,279470.0,14.7112,14.7467,14.6313,14.6579,279470.0
2023-04-18 10:00:00,16.49,16.6,16.44,16.57,189035.0,14.649,14.7467,14.6046,14.7201,189035.0
2023-04-18 10:30:00,16.57,16.64,16.47,16.52,389602.0,14.7201,14.7823,14.6313,14.6757,389602.0
2023-04-18 11:00:00,16.51,16.69,16.51,16.68,198568.0,14.6668,14.8267,14.6668,14.8178,198568.0
2023-04-18 11:30:00,16.67,16.74,16.65,16.68,385536.0,14.8089,14.8711,14.7912,14.8178,385536.0
2023-04-18 12:00:00,16.68,16.74,16.66,16.73,191092.0,14.8178,14.8711,14.8001,14.8622,191092.0
2023-04-18 12:30:00,16.73,16.83,16.71,16.78,364507.0,14.8622,14.9511,14.8445,14.9067,364507.0
2023-04-18 13:00:00,16.78,16.78,16.7,16.71,82532.0,14.9067,14.9067,14.8356,14.8445,82532.0
2023-04-18 13:30:00,16.71,16.72,16.69,16.71,79274.0,14.8445,14.8534,14.8267,14.8445,79274.0
2023-04-18 14:00:00,16.71,16.72,16.68,16.69,103122.0,14.8445,14.8534,14.8178,14.8267,103122.0
2023-04-18 14:30:00,16.69,16.7,16.62,16.66,130462.0,14.8267,14.8356,14.7645,14.8001,130462.0
2023-04-18 15:00:00,16.66,16.7,16.65,16.66,353003.0,14.8001,14.8356,14.7912,14.8001,353003.0
2023-04-18 15:30:00,16.66,16.69,16.61,16.64,837679.0,14.8001,14.8267,14.7556,14.7823,837679.0
2023-04-19 09:30:00,16.52,16.56,16.47,16.48,203322.0,14.6757,14.7112,14.6313,14.6401,203322.0
2023-04-19 10:00:00,16.48,16.5,16.41,16.46,137483.0,14.6401,14.6579,14.578,14.6224,137483.0
2023-04-19 10:30:00,16.46,16.5,16.43,16.45,154901.0,14.6224,14.6579,14.5957,14.6135,154901.0
2023-04-19 11:00:00,16.45,16.48,16.43,16.48,157697.0,14.6135,14.6401,14.5957,14.6401,157697.0
2023-04-19 11:30:00,16.48,16.48,16.38,16.41,113226.0,14.6401,14.6401,14.5513,14.578,113226.0
2023-04-19 12:00:00,16.41,16.43,16.37,16.41,105459.0,14.578,14.5957,14.5424,14.578,105459.0
2023-04-19 12:30:00,16.41,16.42,16.38,16.38,176966.0,14.578,14.5868,14.5513,14.5513,176966.0
2023-04-19 13:00:00,16.39,16.42,16.36,16.37,181162.0,14.5602,14.5868,14.5335,14.5424,181162.0
2023-04-19 13:30:00,16.37,16.41,16.35,16.4,135054.0,14.5424,14.578,14.5247,14.5691,135054.0
2023-04-19 14:00:00,16.39,16.44,16.38,16.43,148207.0,14.5602,14.6046,14.5513,14.5957,148207.0
2023-04-19 14:30:00,16.43,16.47,16.4,16.46,245590.0,14.5957,14.6313,14.5691,14.6224,245590.0
2023-04-19 15:00:00,16.46,16.5,16.43,16.5,315640.0,14.6224,14.6579,14.5957,14.6579,315640.0
2023-04-19 15:30:00,16.49,16.5,16.43,16.48,795462.0,14.649,14.6579,14.5957,14.6401,795462.0
2023-04-20 09:30:00,16.38,16.41,16.24,16.25,138261.0,14.5513,14.578,14.4269,14.4358,138261.0
2023-04-20 10:00:00,16.25,16.27,16.19,16.27,128386.0,14.4358,14.4536,14.3825,14.4536,128386.0
2023-04-20 10:30:00,16.26,16.27,16.22,16.25,127602.0,14.4447,14.4536,14.4092,14.4358,127602.0
2023-04-20 11:00:00,16.25,16.25,16.17,16.21,214001.0,14.4358,14.4358,14.3648,14.4003,214001.0
2023-04-20 11:30:00,16.21,16.21,16.13,16.14,110421.0,14.4003,14.4003,14.3292,14.3381,110421.0
2023-04-20 12:00:00,16.14,16.18,16.11,16.18,167640.0,14.3381,14.3736,14.3115,14.3736,167640.0
2023-04-20 12:30:00,16.18,16.19,16.14,16.16,114744.0,14.3736,14.3825,14.3381,14.3559,114744.0
2023-04-20 13:00:00,16.16,16.21,16.15,16.21,163473.0,14.3559,14.4003,14.347,14.4003,163473.0
2023-04-20 13:30:00,16.21,16.22,16.17,16.2,91090.0,14.4003,14.4092,14.3648,14.3914,91090.0
2023-04-20 14:00:00,16.2,16.21,16.18,16.19,130373.0,14.3914,14.4003,14.3736,14.3825,130373.0
2023-04-20 14:30:00,16.18,16.18,16.1,16.1,136921.0,14.3736,14.3736,14.3026,14.3026,136921.0
2023-04-20 15:00:00,16.11,16.12,16.01,16.02,180481.0,14.3115,14.3203,14.2226,14.2315,180481.0
2023-04-20 15:30:00,16.02,16.11,16.01,16.11,613551.0,14.2315,14.3115,14.2226,14.3115,613551.0
2023-04-21 09:30:00,16.14,16.15,16.02,16.04,245912.0,14.3381,14.347,14.2315,14.2493,245912.0
2023-04-21 10:00:00,16.05,16.12,16.0,16.1,138881.0,14.2582,14.3203,14.2137,14.3026,138881.0
2023-04-21 10:30:00,16.1,16.14,16.02,16.04,155124.0,14.3026,14.3381,14.2315,14.2493,155124.0
2023-04-21 11:00:00,16.04,16.11,16.03,16.1,78515.0,14.2493,14.3115,14.2404,14.3026,78515.0
2023-04-21 11:30:00,16.1,16.13,16.08,16.12,101115.0,14.3026,14.3292,14.2848,14.3203,101115.0
2023-04-21 12:00:00,16.12,16.19,16.11,16.13,90645.0,14.3203,14.3825,14.3115,14.3292,90645.0
2023-04-21 12:30:00,16.13,16.16,16.11,16.12,111414.0,14.3292,14.3559,14.3115,14.3203,111414.0
2023-04-21 13:00:00,16.12,16.12,16.08,16.09,117178.0,14.3203,14.3203,14.2848,14.2937,117178.0
2023-04-21 13:30:00,16.1,16.19,16.09,16.18,228128.0,14.3026,14.3825,14.2937,14.3736,228128.0
2023-04-21 14:00:00,16.18,16.22,16.18,16.21,77156.0,14.3736,14.4092,14.3736,14.4003,77156.0
2023-04-21 14:30:00,16.22,16.24,16.2,16.23,137098.0,14.4092,14.4269,14.3914,14.4181,137098.0
2023-04-21 15:00:00,16.23,16.25,16.2,16.23,159755.0,14.4181,14.4358,14.3914,14.4181,159755.0
2023-04-21 15:30:00,16.23,16.27,16.21,16.21,575620.0,14.4181,14.4536,14.4003,14.4003,575620.0
2023-04-24 09:30:00,16.12,16.25,16.11,16.25,336620.0,14.3203,14.4358,14.3115,14.4358,336620.0
2023-04-24 10:00:00,16.25,16.34,16.23,16.3,721121.0,14.4358,14.5158,14.4181,14.4802,721121.0
2023-04-24 10:30:00,16.3,16.34,16.21,16.21,206436.0,14.4802,14.5158,14.4003,14.4003,206436.0
2023-04-24 11:00:00,16.21,16.23,16.16,16.19,154309.0,14.4003,14.4181,14.3559,14.3825,154309.0
2023-04-24 11:30:00,16.19,16.21,16.16,16.21,102941.0,14.3825,14.4003,14.3559,14.4003,102941.0
2023-04-24 12:00:00,16.2,16.29,16.2,16.29,98780.0,14.3914,14.4714,14.3914,14.4714,98780.0
2023-04-24 12:30:00,16.28,16.34,16.28,16.32,95550.0,14.4625,14.5158,14.4625,14.498,95550.0
2023-04-24 13:00:00,16.32,16.34,16.28,16.3,167686.0,14.498,14.5158,14.4625,14.4802,167686.0
2023-04-24 13:30:00,16.3,16.36,16.28,16.36,279651.0,14.4802,14.5335,14.4625,14.5335,279651.0
2023-04-24 14:00:00,16.36,16.36,16.28,16.3,158511.0,14.5335,14.5335,14.4625,14.4802,158511.0
2023-04-24 14:30:00,16.3,16.32,16.28,16.32,123057.0,14.4802,14.498,14.4625,14.498,123057.0
2023-04-24 15:00:00,16.32,16.36,16.3,16.35,173205.0,14.498,14.5335,14.4802,14.5247,173205.0
2023-04-24 15:30:00,16.35,16.38,16.31,16.37,447174.0,14.5247,14.5513,14.4891,14.5424,447174.0
2023-04-25 09:30:00,16.18,16.21,16.07,16.16,245711.0,14.3736,14.4003,14.2759,14.3559,245711.0
2023-04-25 10:00:00,16.16,16.22,16.05,16.05,302824.0,14.3559,14.4092,14.2582,14.2582,302824.0
2023-04-25 10:30:00,16.05,16.07,15.98,16.02,229461.0,14.2582,14.2759,14.196,14.2315,229461.0
2023-04-25 11:00:00,16.03,16.07,15.96,16.03,501862.0,14.2404,14.2759,14.1782,14.2404,501862.0
2023-04-25 11:30:00,16.03,16.04,15.99,16.03,119711.0,14.2404,14.2493,14.2049,14.2404,119711.0
2023-04-25 12:00:00,16.03,16.05,16.0,16.0,101276.0,14.2404,14.2582,14.2137,14.2137,101276.0
2023-04-25 12:30:00,16.0,16.04,15.99,16.0,144619.0,14.2137,14.2493,14.2049,14.2137,144619.0
2023-04-25 13:00:00,16.0,16.02,15.87,15.93,201700.0,14.2137,14.2315,14.0982,14.1515,201700.0
2023-04-25 13:30:00,15.93,15.96,15.91,15.91,171023.0,14.1515,14.1782,14.1338,14.1338,171023.0
2023-04-25 14:00:00,15.91,16.01,15.9,16.01,136470.0,14.1338,14.2226,14.1249,14.2226,136470.0
2023-04-25 14:30:00,16.0,16.01,15.92,15.96,289970.0,14.2137,14.2226,14.1427,14.1782,289970.0
2023-04-25 15:00:00,15.96,16.01,15.95,15.99,224484.0,14.1782,14.2226,14.1693,14.2049,224484.0
2023-04-25 15:30:00,15.99,15.99,15.87,15.92,827153.0,14.2049,14.2049,14.0982,14.1427,827153.0
2023-04-26 09:30:00,15.91,16.04,15.81,15.94,196030.0,14.1338,14.2493,14.0449,14.1604,196030.0
2023-04-26 10:00:00,15.95,15.99,15.84,15.87,252458.0,14.1693,14.2049,14.0716,14.0982,252458.0
2023-04-26 10:30:00,15.87,15.91,15.83,15.89,173839.0,14.0982,14.1338,14.0627,14.116,173839.0
2023-04-26 11:00:00,15.89,16.03,15.87,16.01,281445.0,14.116,14.2404,14.0982,14.2226,281445.0
2023-04-26 11:30:00,16.01,16.03,15.96,16.02,179638.0,14.2226,14.2404,14.1782,14.2315,179638.0
2023-04-26 12:00:00,16.03,16.05,15.95,15.96,229130.0,14.2404,14.2582,14.1693,14.1782,229130.0
2023-04-26 12:30:00,15.97,16.01,15.95,15.98,104193.0,14.1871,14.2226,14.1693,14.196,104193.0
2023-04-26 13:00:00,15.99,16.05,15.92,15.94,341200.0,14.2049,14.2582,14.1427,14.1604,341200.0
2023-04-26 13:30:00,15.94,15.94,15.83,15.84,332167.0,14.1604,14.1604,14.0627,14.0716,332167.0
2023-04-26 14:00:00,15.84,15.88,15.8,15.88,196232.0,14.0716,14.1071,14.0361,14.1071,196232.0
2023-04-26 14:30:00,15.88,15.89,15.77,15.78,753494.0,14.1071,14.116,14.0094,14.0183,753494.0
2023-04-26 15:00:00,15.78,15.82,15.75,15.78,1243455.0,14.0183,14.0538,13.9916,14.0183,1243455.0
2023-04-26 15:30:00,15.78,15.82,15.73,15.79,1214116.0,14.0183,14.0538,13.9739,14.0272,1214116.0
2023-04-27 09:30:00,15.89,15.91,15.71,15.88,540978.0,14.116,14.1338,13.9561,14.1071,540978.0
2023-04-27 10:00:00,15.88,15.9,15.64,15.69,930052.0,14.1071,14.1249,13.8939,13.9383,930052.0
2023-04-27 10:30:00,15.7,15.78,15.58,15.62,614105.0,13.9472,14.0183,13.8406,13.8762,614105.0
2023-04-27 11:00:00,15.63,15.77,15.59,15.74,640869.0,13.885,14.0094,13.8495,13.9828,640869.0
2023-04-27 11:30:00,15.75,15.77,15.69,15.72,364547.0,13.9916,14.0094,13.9383,13.965,364547.0
2023-04-27 12:00:00,15.72,15.75,15.67,15.75,246843.0,13.965,13.9916,13.9206,13.9916,246843.0
2023-04-27 12:30:00,15.75,15.76,15.68,15.71,288220.0,13.9916,14.0005,13.9295,13.9561,288220.0
2023-04-27 13:00:00,15.71,15.73,15.66,15.72,366988.0,13.9561,13.9739,13.9117,13.965,366988.0
2023-04-27 13:30:00,15.72,15.86,15.72,15.84,284840.0,13.965,14.0894,13.965,14.0716,284840.0
2023-04-27 14:00:00,15.85,15.92,15.82,15.92,200497.0,14.0805,14.1427,14.0538,14.1427,200497.0
2023-04-27 14:30:00,15.92,15.94,15.85,15.92,301484.0,14.1427,14.1604,14.0805,14.1427,301484.0
2023-04-27 15:00:00,15.92,15.94,15.87,15.89,461817.0,14.1427,14.1604,14.0982,14.116,461817.0
2023-04-27 15:30:00,15.89,15.93,15.87,15.9,896641.0,14.116,14.1515,14.0982,14.1249,896641.0
2023-04-28 09:30:00,15.97,16.06,15.78,15.99,327027.0,14.1871,14.267,14.0183,14.2049,327027.0
2023-04-28 10:00:00,16.0,16.2,15.99,16.16,599433.0,14.2137,14.3914,14.2049,14.3559,599433.0
2023-04-28 10:30:00,16.16,16.24,16.11,16.14,392085.0,14.3559,14.4269,14.3115,14.3381,392085.0
2023-04-28 11:00:00,16.14,16.17,16.06,16.16,243449.0,14.3381,14.3648,14.267,14.3559,243449.0
2023-04-28 11:30:00,16.16,16.18,16.11,16.13,256622.0,14.3559,14.3736,14.3115,14.3292,256622.0
2023-04-28 12:00:00,16.13,16.17,16.09,16.17,359538.0,14.3292,14.3648,14.2937,14.3648,359538.0
2023-04-28 12:30:00,16.16,16.19,16.12,16.13,375262.0,14.3559,14.3825,14.3203,14.3292,375262.0
2023-04-28 13:00:00,16.14,16.14,16.08,16.11,190581.0,14.3381,14.3381,14.2848,14.3115,190581.0
2023-04-28 13:30:00,16.12,16.12,16.05,16.06,178420.0,14.3203,14.3203,14.2582,14.267,178420.0
2023-04-28 14:00:00,16.07,16.11,16.03,16.05,171994.0,14.2759,14.3115,14.2404,14.2582,171994.0
2023-04-28 14:30:00,16.06,16.1,16.02,16.1,193206.0,14.267,14.3026,14.2315,14.3026,193206.0
2023-04-28 15:00:00,16.1,16.16,16.09,16.13,266460.0,14.3026,14.3559,14.2937,14.3292,266460.0
2023-04-28 15:30:00,16.13,16.18,16.11,16.18,1030508.0,14.3292,14.3736,14.3115,14.3736,1030508.0
2023-05-01 09:30:00,16.25,16.51,16.18,16.3,1171059.0,14.4358,14.6668,14.3736,14.4802,1171059.0
2023-05-01 10:00:00,16.3,16.36,16.25,16.32,1240413.0,14.4802,14.5335,14.4358,14.498,1240413.0
2023-05-01 10:30:00,16.32,16.36,16.27,16.3,618051.0,14.498,14.5335,14.4536,14.4802,618051.0
2023-05-01 11:00:00,16.3,16.31,16.12,16.16,298124.0,14.4802,14.4891,14.3203,14.3559,298124.0
2023-05-01 11:30:00,16.16,16.26,16.15,16.25,181204.0,14.3559,14.4447,14.347,14.4358,181204.0
2023-05-01 12:00:00,16.25,16.3,16.21,16.29,694876.0,14.4358,14.4802,14.4003,14.4714,694876.0
2023-05-01 12:30:00,16.29,16.3,16.25,16.26,141002.0,14.4714,14.4802,14.4358,14.4447,141002.0
2023-05-01 13:00:00,16.26,16.29,16.22,16.23,176644.0,14.4447,14.4714,14.4092,14.4181,176644.0
2023-05-01 13:30:00,16.22,16.27,16.21,16.23,466392.0,14.4092,14.4536,14.4003,14.4181,466392.0
2023-05-01 14:00:00,16.23,16.24,16.18,16.2,133841.0,14.4181,14.4269,14.3736,14.3914,133841.0
2023-05-01 14:30:00,16.2,16.2,16.13,16.2,154814.0,14.3914,14.3914,14.3292,14.3914,154814.0
2023-05-01 15:00:00,16.2,16.22,16.11,16.13,276620.0,14.3914,14.4092,14.3115,14.3292,276620.0
2023-05-01 15:30:00,16.12,16.22,16.11,16.16,1217885.0,14.3203,14.4092,14.3115,14.3559,1217885.0
2023-05-02 09:30:00,16.15,16.15,15.94,15.98,354002.0,14.347,14.347,14.1604,14.196,354002.0
2023-05-02 10:00:00,15.98,15.99,15.78,15.8,396094.0,14.196,14.2049,14.0183,14.0361,396094.0
2023-05-02 10:30:00,15.8,15.81,15.64,15.65,462426.0,14.0361,14.0449,13.8939,13.9028,462426.0
2023-05-02 11:00:00,15.65,15.65,15.56,15.62,341532.0,13.9028,13.9028,13.8229,13.8762,341532.0
2023-05-02 11:30:00,15.62,15.75,15.58,15.71,414107.0,13.8762,13.9916,13.8406,13.9561,414107.0
2023-05-02 12:00:00,15.71,15.72,15.63,15.71,192472.0,13.9561,13.965,13.885,13.9561,192472.0
2023-05-02 12:30:00,15.71,15.78,15.67,15.78,225432.0,13.9561,14.0183,13.9206,14.0183,225432.0
2023-05-02 13:00:00,15.78,15.8,15.74,15.76,309214.0,14.0183,14.0361,13.9828,14.0005,309214.0
2023-05-02 13:30:00,15.76,15.85,15.72,15.79,532272.0,14.0005,14.0805,13.965,14.0272,532272.0
2023-05-02 14:00:00,15.79,15.8,15.71,15.74,178480.0,14.0272,14.0361,13.9561,13.9828,178480.0
2023-05-02 14:30:00,15.75,15.83,15.73,15.82,325367.0,13.9916,14.0627,13.9739,14.0538,325367.0
2023-05-02 15:00:00,15.83,15.94,15.82,15.93,525615.0,14.0627,14.1604,14.0538,14.1515,525615.0
2023-05-02 15:30:00,15.93,16.0,15.87,15.97,1177785.0,14.1515,14.2137,14.0982,14.1871,1177785.0
2023-05-03 09:30:00,16.08,16.33,16.03,16.31,634244.0,14.2848,14.5069,14.2404,14.4891,634244.0
2023-05-03 10:00:00,16.3,16.32,16.22,16.26,306322.0,14.4802,14.498,14.4092,14.4447,306322.0
2023-05-03 10:30:00,16.26,16.28,16.13,16.22,255166.0,14.4447,14.4625,14.3292,14.4092,255166.0
2023-05-03 11:00:00,16.21,16.25,16.17,16.23,149709.0,14.4003,14.4358,14.3648,14.4181,149709.0
2023-05-03 11:30:00,16.23,16.3,16.22,16.29,193300.0,14.4181,14.4802,14.4092,14.4714,193300.0
2023-05-03 12:00:00,16.28,16.4,16.28,16.36,244987.0,14.4625,14.5691,14.4625,14.5335,244987.0
2023-05-03 12:30:00,16.36,16.39,16.32,16.35,165091.0,14.5335,14.5602,14.498,14.5247,165091.0
2023-05-03 13:00:00,16.35,16.42,16.33,16.41,309156.0,14.5247,14.5868,14.5069,14.578,309156.0
2023-05-03 13:30:00,16.41,16.48,16.38,16.46,334417.0,14.578,14.6401,14.5513,14.6224,334417.0
2023-05-03 14:00:00,16.46,16.5,16.37,16.44,430880.0,14.6224,14.6579,14.5424,14.6046,430880.0
2023-05-03 14:30:00,16.44,16.56,16.37,16.48,590752.0,14.6046,14.7112,14.5424,14.6401,590752.0
2023-05-03 15:00:00,16.48,16.53,16.29,16.32,603747.0,14.6401,14.6846,14.4714,14.498,603747.0
2023-05-03 15:30:00,16.32,16.33,16.23,16.25,1237046.0,14.498,14.5069,14.4181,14.4358,1237046.0
2023-05-04 09:30:00,17.1,17.47,16.55,16.86,1844174.0,15.1909,15.5196,14.7023,14.9777,1844174.0
2023-05-04 10:00:00,16.86,16.89,16.67,16.75,709771.0,14.9777,15.0044,14.8089,14.88,709771.0
2023-05-04 10:30:00,16.75,17.04,16.73,16.88,668166.0,14.88,15.1376,14.8622,14.9955,668166.0
2023-05-04 11:00:00,16.9,17.15,16.87,17.03,377992.0,15.0133,15.2353,14.9866,15.1287,377992.0
2023-05-04 11:30:00,17.03,17.13,17.01,17.09,1406675.0,15.1287,15.2176,15.111,15.182,1406675.0
2023-05-04 12:00:00,17.09,17.2,17.08,17.14,725391.0,15.182,15.2798,15.1732,15.2265,725391.0
2023-05-04 12:30:00,17.14,17.19,17.04,17.1,683375.0,15.2265,15.2709,15.1376,15.1909,683375.0
2023-05-04 13:00:00,17.1,17.27,17.05,17.21,313142.0,15.1909,15.3419,15.1465,15.2886,313142.0
2023-05-04 13:30:00,17.21,17.29,17.14,17.25,423939.0,15.2886,15.3597,15.2265,15.3242,423939.0
2023-05-04 14:00:00,17.25,17.31,17.1,17.1,388836.0,15.3242,15.3775,15.1909,15.1909,388836.0
2023-05-04 14:30:00,17.1,17.17,17.08,17.13,1333847.0,15.1909,15.2531,15.1732,15.2176,1333847.0
2023-05-04 15:00:00,17.14,17.28,17.13,17.27,669808.0,15.2265,15.3508,15.2176,15.3419,669808.0
2023-05-04 15:30:00,17.27,17.43,17.26,17.31,3159427.0,15.3419,15.4841,15.3331,15.3775,3159427.0
2023-05-05 09:30:00,17.87,18.11,17.62,17.64,971042.0,15.875,16.0882,15.6529,15.6706,971042.0
2023-05-05 10:00:00,17.64,17.69,17.51,17.53,787866.0,15.6706,15.7151,15.5552,15.5729,787866.0
2023-05-05 10:30:00,17.54,17.56,17.39,17.41,466398.0,15.5818,15.5996,15.4486,15.4663,466398.0
2023-05-05 11:00:00,17.42,17.66,17.41,17.64,539182.0,15.4752,15.6884,15.4663,15.6706,539182.0
2023-05-05 11:30:00,17.64,17.7,17.56,17.65,322077.0,15.6706,15.7239,15.5996,15.6795,322077.0
2023-05-05 12:00:00,17.66,17.75,17.6,17.61,354797.0,15.6884,15.7684,15.6351,15.644,354797.0
2023-05-05 12:30:00,17.61,17.65,17.55,17.64,283325.0,15.644,15.6795,15.5907,15.6706,283325.0
2023-05-05 13:00:00,17.64,17.7,17.61,17.65,329986.0,15.6706,15.7239,15.644,15.6795,329986.0
2023-05-05 13:30:00,17.64,17.75,17.64,17.75,360374.0,15.6706,15.7684,15.6706,15.7684,360374.0
2023-05-05 14:00:00,17.75,17.83,17.73,17.78,335068.0,15.7684,15.8394,15.7506,15.795,335068.0
2023-05-05 14:30:00,17.78,17.92,17.77,17.88,358161.0,15.795,15.9194,15.7861,15.8838,358161.0
2023-05-05 15:00:00,17.89,17.91,17.82,17.85,419785.0,15.8927,15.9105,15.8305,15.8572,419785.0
2023-05-05 15:30:00,17.85,17.87,17.75,17.77,1367127.0,15.8572,15.875,15.7684,15.7861,1367127.0
2023-05-08 09:30:00,17.76,17.85,17.51,17.61,345339.0,15.7772,15.8572,15.5552,15.644,345339.0
2023-05-08 10:00:00,17.61,17.68,17.6,17.66,236413.0,15.644,15.7062,15.6351,15.6884,236413.0
2023-05-08 10:30:00,17.66,17.68,17.62,17.65,146402.0,15.6884,15.7062,15.6529,15.6795,146402.0
2023-05-08 11:00:00,17.65,17.7,17.59,17.63,163904.0,15.6795,15.7239,15.6262,15.6618,163904.0
2023-05-08 11:30:00,17.62,17.65,17.59,17.59,164444.0,15.6529,15.6795,15.6262,15.6262,164444.0
2023-05-08 12:00:00,17.6,17.62,17.56,17.58,162265.0,15.6351,15.6529,15.5996,15.6173,162265.0
2023-05-08 12:30:00,17.59,17.6,17.49,17.5,221312.0,15.6262,15.6351,15.5374,15.5463,221312.0
2023-05-08 13:00:00,17.51,17.55,17.47,17.47,109669.0,15.5552,15.5907,15.5196,15.5196,109669.0
2023-05-08 13:30:00,17.47,17.61,17.46,17.52,239445.0,15.5196,15.644,15.5107,15.564,239445.0
2023-05-08 14:00:00,17.53,17.56,17.43,17.51,248484.0,15.5729,15.5996,15.4841,15.5552,248484.0
2023-05-08 14:30:00,17.52,17.52,17.44,17.46,193687.0,15.564,15.564,15.493,15.5107,193687.0
2023-05-08 15:00:00,17.45,17.46,17.37,17.38,279428.0,15.5019,15.5107,15.4308,15.4397,279428.0
2023-05-08 15:30:00,17.38,17.47,17.38,17.42,1140167.0,15.4397,15.5196,15.4397,15.4752,1140167.0
2023-05-09 09:30:00,17.28,17.39,17.21,17.26,292303.0,15.3508,15.4486,15.2886,15.3331,292303.0
2023-05-09 10:00:00,17.26,17.35,17.2,17.34,475002.0,15.3331,15.413,15.2798,15.4041,475002.0
2023-05-09 10:30:00,17.33,17.39,17.33,17.37,221789.0,15.3953,15.4486,15.3953,15.4308,221789.0
2023-05-09 11:00:00,17.37,17.47,17.36,17.43,187942.0,15.4308,15.5196,15.4219,15.4841,187942.0
2023-05-09 11:30:00,17.43,17.5,17.42,17.46,153845.0,15.4841,15.5463,15.4752,15.5107,153845.0
2023-05-09 12:00:00,17.45,17.58,17.45,17.57,147883.0,15.5019,15.6173,15.5019,15.6085,147883.0
2023-05-09 12:30:00,17.58,17.59,17.52,17.55,190563.0,15.6173,15.6262,15.564,15.5907,190563.0
2023-05-09 13:00:00,17.54,17.54,17.49,17.53,78433.0,15.5818,15.5818,15.5374,15.5729,78433.0
2023-05-09 13:30:00,17.53,17.56,17.49,17.55,148913.0,15.5729,15.5996,15.5374,15.5907,148913.0
2023-05-09 14:00:00,17.55,17.55,17.48,17.53,194900.0,15.5907,15.5907,15.5285,15.5729,194900.0
2023-05-09 14:30:00,17.53,17.57,17.51,17.52,178780.0,15.5729,15.6085,15.5552,15.564,178780.0
2023-05-09 15:00:00,17.53,17.56,17.5,17.55,249198.0,15.5729,15.5996,15.5463,15.5907,249198.0
2023-05-09 15:30:00,17.55,17.55,17.49,17.51,961053.0,15.5907,15.5907,15.5374,15.5552,961053.0
2023-05-10 09:30:00,17.66,17.86,17.46,17.5,529025.0,15.6884,15.8661,15.5107,15.5463,529025.0
2023-05-10 10:00:00,17.5,17.58,17.28,17.32,534154.0,15.5463,15.6173,15.3508,15.3864,534154.0
2023-05-10 10:30:00,17.32,17.41,17.29,17.32,239002.0,15.3864,15.4663,15.3597,15.3864,239002.0
2023-05-10 11:00:00,17.33,17.42,17.32,17.39,298532.0,15.3953,15.4752,15.3864,15.4486,298532.0
2023-05-10 11:30:00,17.39,17.41,17.32,17.32,324948.0,15.4486,15.4663,15.3864,15.3864,324948.0
2023-05-10 12:00:00,17.32,17.33,17.25,17.32,386163.0,15.3864,15.3953,15.3242,15.3864,386163.0
2023-05-10 12:30:00,17.32,17.32,17.23,17.27,269906.0,15.3864,15.3864,15.3064,15.3419,269906.0
2023-05-10 13:00:00,17.27,17.27,17.21,17.27,249323.0,15.3419,15.3419,15.2886,15.3419,249323.0
2023-05-10 13:30:00,17.26,17.27,17.18,17.22,167017.0,15.3331,15.3419,15.262,15.2975,167017.0
2023-05-10 14:00:00,17.21,17.28,17.21,17.26,238348.0,15.2886,15.3508,15.2886,15.3331,238348.0
2023-05-10 14:30:00,17.26,17.33,17.25,17.3,594542.0,15.3331,15.3953,15.3242,15.3686,594542.0
2023-05-10 15:00:00,17.3,17.35,17.27,17.32,213985.0,15.3686,15.413,15.3419,15.3864,213985.0
2023-05-10 15:30:00,17.32,17.37,17.3,17.32,867240.0,15.3864,15.4308,15.3686,15.3864,867240.0
2023-05-11 09:30:00,17.21,17.21,17.05,17.09,435434.0,15.2886,15.2886,15.1465,15.182,435434.0
2023-05-11 10:00:00,17.09,17.1,16.99,17.08,210103.0,15.182,15.1909,15.0932,15.1732,210103.0
2023-05-11 10:30:00,17.09,17.12,16.97,17.02,1432265.0,15.182,15.2087,15.0754,15.1199,1432265.0
2023-05-11 11:00:00,17.03,17.06,16.87,16.89,488679.0,15.1287,15.1554,14.9866,15.0044,488679.0
2023-05-11 11:30:00,16.89,16.97,16.88,16.89,258624.0,15.0044,15.0754,14.9955,15.0044,258624.0
2023-05-11 12:00:00,16.89,16.96,16.85,16.91,225877.0,15.0044,15.0666,14.9688,15.0221,225877.0
2023-05-11 12:30:00,16.91,16.94,16.88,16.94,263314.0,15.0221,15.0488,14.9955,15.0488,263314.0
2023-05-11 13:00:00,16.94,16.94,16.85,16.89,179504.0,15.0488,15.0488,14.9688,15.0044,179504.0
2023-05-11 13:30:00,16.89,16.94,16.86,16.94,618229.0,15.0044,15.0488,14.9777,15.0488,618229.0
2023-05-11 14:00:00,16.94,16.96,16.85,16.9,268629.0,15.0488,15.0666,14.9688,15.0133,268629.0
2023-05-11 14:30:00,16.91,16.92,16.86,16.89,276908.0,15.0221,15.031,14.9777,15.0044,276908.0
2023-05-11 15:00:00,16.9,16.93,16.86,16.91,509856.0,15.0133,15.0399,14.9777,15.0221,509856.0
2023-05-11 15:30:00,16.91,16.92,16.84,16.86,1114217.0,15.0221,15.031,14.96,14.9777,1114217.0
2023-05-12 09:30:00,16.87,16.95,16.84,16.84,440399.0,14.9866,15.0577,14.96,14.96,440399.0
2023-05-12 10:00:00,16.83,16.92,16.78,16.87,231675.0,14.9511,15.031,14.9067,14.9866,231675.0
2023-05-12 10:30:00,16.87,16.92,16.84,16.89,254448.0,14.9866,15.031,14.96,15.0044,254448.0
2023-05-12 11:00:00,16.88,16.89,16.78,16.8,239442.0,14.9955,15.0044,14.9067,14.9244,239442.0
2023-05-12 11:30:00,16.8,16.81,16.76,16.8,232352.0,14.9244,14.9333,14.8889,14.9244,232352.0
2023-05-12 12:00:00,16.8,16.82,16.72,16.73,295951.0,14.9244,14.9422,14.8534,14.8622,295951.0
2023-05-12 12:30:00,16.73,16.8,16.72,16.77,200867.0,14.8622,14.9244,14.8534,14.8978,200867.0
2023-05-12 13:00:00,16.76,16.81,16.74,16.8,146122.0,14.8889,14.9333,14.8711,14.9244,146122.0
2023-05-12 13:30:00,16.8,16.82,16.67,16.68,273257.0,14.9244,14.9422,14.8089,14.8178,273257.0
2023-05-12 14:00:00,16.69,16.72,16.66,16.7,201904.0,14.8267,14.8534,14.8001,14.8356,201904.0
2023-05-12 14:30:00,16.71,16.71,16.65,16.7,305821.0,14.8445,14.8445,14.7912,14.8356,305821.0
2023-05-12 15:00:00,16.7,16.73,16.69,16.72,330351.0,14.8356,14.8622,14.8267,14.8534,330351.0
2023-05-12 15:30:00,16.73,16.76,16.7,16.74,1462151.0,14.8622,14.8889,14.8356,14.8711,1462151.0
2023-05-15 09:30:00,16.81,16.86,16.76,16.84,263958.0,14.9333,14.9777,14.8889,14.96,263958.0
2023-05-15 10:00:00,16.85,16.87,16.76,16.85,192556.0,14.9688,14.9866,14.8889,14.9688,192556.0
2023-05-15 10:30:00,16.84,16.9,16.82,16.85,248170.0,14.96,15.0133,14.9422,14.9688,248170.0
2023-05-15 11:00:00,16.86,16.96,16.85,16.92,271649.0,14.9777,15.0666,14.9688,15.031,271649.0
2023-05-15 11:30:00,16.93,16.95,16.85,16.85,184734.0,15.0399,15.0577,14.9688,14.9688,184734.0
2023-05-15 12:00:00,16.86,16.89,16.84,16.88,168832.0,14.9777,15.0044,14.96,14.9955,168832.0
2023-05-15 12:30:00,16.88,16.94,16.87,16.94,93792.0,14.9955,15.0488,14.9866,15.0488,93792.0
2023-05-15 13:00:00,16.94,16.99,16.9,16.91,223633.0,15.0488,15.0932,15.0133,15.0221,223633.0
2023-05-15 13:30:00,16.91,16.93,16.86,16.91,147704.0,15.0221,15.0399,14.9777,15.0221,147704.0
2023-05-15 14:00:00,16.92,16.93,16.87,16.88,188623.0,15.031,15.0399,14.9866,14.9955,188623.0
2023-05-15 14:30:00,16.88,16.93,16.87,16.89,285307.0,14.9955,15.0399,14.9866,15.0044,285307.0
2023-05-15 15:00:00,16.89,16.93,16.88,16.92,308840.0,15.0044,15.0399,14.9955,15.031,308840.0
2023-05-15 15:30:00,16.91,16.95,16.89,16.93,1258087.0,15.0221,15.0577,15.0044,15.0399,1258087.0
2023-05-16 09:30:00,16.91,17.04,16.84,16.93,545836.0,15.0221,15.1376,14.96,15.0399,545836.0
2023-05-16 10:00:00,16.93,17.01,16.9,17.01,736038.0,15.0399,15.111,15.0133,15.111,736038.0
2023-05-16 10:30:00,17.02,17.16,17.0,17.16,535984.0,15.1199,15.2442,15.1021,15.2442,535984.0
2023-05-16 11:00:00,17.16,17.19,17.1,17.16,11620205.0,15.2442,15.2709,15.1909,15.2442,11620205.0
2023-05-16 11:30:00,17.17,17.38,17.16,17.24,1030837.0,15.2531,15.4397,15.2442,15.3153,1030837.0
2023-05-16 12:00:00,17.24,17.27,17.19,17.21,405055.0,15.3153,15.3419,15.2709,15.2886,405055.0
2023-05-16 12:30:00,17.22,17.26,17.19,17.26,301157.0,15.2975,15.3331,15.2709,15.3331,301157.0
2023-05-16 13:00:00,17.26,17.31,17.21,17.22,366236.0,15.3331,15.3775,15.2886,15.2975,366236.0
2023-05-16 13:30:00,17.22,17.23,17.17,17.21,196174.0,15.2975,15.3064,15.2531,15.2886,196174.0
2023-05-16 14:00:00,17.21,17.22,17.15,17.19,275630.0,15.2886,15.2975,15.2353,15.2709,275630.0
2023-05-16 14:30:00,17.19,17.19,17.1,17.11,273847.0,15.2709,15.2709,15.1909,15.1998,273847.0
2023-05-16 15:00:00,17.11,17.11,17.03,17.04,442206.0,15.1998,15.1998,15.1287,15.1376,442206.0
2023-05-16 15:30:00,17.04,17.06,16.96,16.96,1126554.0,15.1376,15.1554,15.0666,15.0666,1126554.0
2023-05-17 09:30:00,17.04,17.14,16.82,16.84,219733.0,15.1376,15.2265,14.9422,14.96,219733.0
2023-05-17 10:00:00,16.83,16.96,16.82,16.95,163505.0,14.9511,15.0666,14.9422,15.0577,163505.0
2023-05-17 10:30:00,16.95,16.96,16.81,16.82,135233.0,15.0577,15.0666,14.9333,14.9422,135233.0
2023-05-17 11:00:00,16.82,16.93,16.81,16.92,150617.0,14.9422,15.0399,14.9333,15.031,150617.0
2023-05-17 11:30:00,16.92,16.97,16.91,16.95,175302.0,15.031,15.0754,15.0221,15.0577,175302.0
2023-05-17 12:00:00,16.95,16.99,16.93,16.96,137766.0,15.0577,15.0932,15.0399,15.0666,137766.0
2023-05-17 12:30:00,16.96,17.12,16.95,17.12,218938.0,15.0666,15.2087,15.0577,15.2087,218938.0
2023-05-17 13:00:00,17.12,17.16,17.1,17.14,288410.0,15.2087,15.2442,15.1909,15.2265,288410.0
2023-05-17 13:30:00,17.14,17.2,17.13,17.14,164616.0,15.2265,15.2798,15.2176,15.2265,164616.0
2023-05-17 14:00:00,17.14,17.16,17.05,17.07,138663.0,15.2265,15.2442,15.1465,15.1643,138663.0
2023-05-17 14:30:00,17.07,17.09,17.01,17.02,157331.0,15.1643,15.182,15.111,15.1199,157331.0
2023-05-17 15:00:00,17.02,17.04,16.95,16.97,236499.0,15.1199,15.1376,15.0577,15.0754,236499.0
2023-05-17 15:30:00,16.98,17.07,16.96,17.04,732769.0,15.0843,15.1643,15.0666,15.1376,732769.0
2023-05-18 09:30:00,17.03,17.26,16.94,17.21,396630.0,15.1287,15.3331,15.0488,15.2886,396630.0
2023-05-18 10:00:00,17.21,17.27,17.18,17.23,433139.0,15.2886,15.3419,15.262,15.3064,433139.0
2023-05-18 10:30:00,17.23,17.35,17.22,17.33,238322.0,15.3064,15.413,15.2975,15.3953,238322.0
2023-05-18 11:00:00,17.33,17.42,17.3,17.42,274255.0,15.3953,15.4752,15.3686,15.4752,274255.0
2023-05-18 11:30:00,17.42,17.51,17.4,17.46,492716.0,15.4752,15.5552,15.4574,15.5107,492716.0
2023-05-18 12:00:00,17.45,17.46,17.29,17.3,254657.0,15.5019,15.5107,15.3597,15.3686,254657.0
2023-05-18 12:30:00,17.3,17.32,17.24,17.29,337353.0,15.3686,15.3864,15.3153,15.3597,337353.0
2023-05-18 13:00:00,17.29,17.3,17.18,17.19,219501.0,15.3597,15.3686,15.262,15.2709,219501.0
2023-05-18 13:30:00,17.19,17.23,17.15,17.21,215562.0,15.2709,15.3064,15.2353,15.2886,215562.0
2023-05-18 14:00:00,17.21,17.22,17.13,17.21,240532.0,15.2886,15.2975,15.2176,15.2886,240532.0
2023-05-18 14:30:00,17.21,17.25,17.19,17.22,302552.0,15.2886,15.3242,15.2709,15.2975,302552.0
2023-05-18 15:00:00,17.23,17.26,17.2,17.23,309919.0,15.3064,15.3331,15.2798,15.3064,309919.0
2023-05-18 15:30:00,17.23,17.37,17.23,17.36,2135597.0,15.3064,15.4308,15.3064,15.4219,2135597.0
2023-05-19 09:30:00,17.43,17.53,17.25,17.29,459501.0,15.4841,15.5729,15.3242,15.3597,459501.0
2023-05-19 10:00:00,17.29,17.33,17.21,17.27,239501.0,15.3597,15.3953,15.2886,15.3419,239501.0
2023-05-19 10:30:00,17.27,17.3,17.21,17.25,215630.0,15.3419,15.3686,15.2886,15.3242,215630.0
2023-05-19 11:00:00,17.24,17.25,17.04,17.06,272829.0,15.3153,15.3242,15.1376,15.1554,272829.0
2023-05-19 11:30:00,17.05,17.08,16.97,17.07,316623.0,15.1465,15.1732,15.0754,15.1643,316623.0
2023-05-19 12:00:00,17.06,17.16,17.06,17.13,317443.0,15.1554,15.2442,15.1554,15.2176,317443.0
2023-05-19 12:30:00,17.13,17.17,17.05,17.15,275949.0,15.2176,15.2531,15.1465,15.2353,275949.0
2023-05-19 13:00:00,17.15,17.19,17.13,17.14,186425.0,15.2353,15.2709,15.2176,15.2265,186425.0
2023-05-19 13:30:00,17.14,17.15,17.0,17.04,521933.0,15.2265,15.2353,15.1021,15.1376,521933.0
2023-05-19 14:00:00,17.04,17.08,16.97,16.97,296294.0,15.1376,15.1732,15.0754,15.0754,296294.0
2023-05-19 14:30:00,16.97,17.01,16.96,17.0,320439.0,15.0754,15.111,15.0666,15.1021,320439.0
2023-05-19 15:00:00,17.0,17.03,16.97,16.98,473138.0,15.1021,15.1287,15.0754,15.0843,473138.0
2023-05-19 15:30:00,16.98,17.09,16.97,17.06,1170186.0,15.0843,15.182,15.0754,15.1554,1170186.0
2023-05-22 09:30:00,17.13,17.26,17.11,17.18,289562.0,15.2176,15.3331,15.1998,15.262,289562.0
2023-05-22 10:00:00,17.19,17.26,17.08,17.18,265940.0,15.2709,15.3331,15.1732,15.262,265940.0
2023-05-22 10:30:00,17.19,17.21,17.05,17.11,144434.0,15.2709,15.2886,15.1465,15.1998,144434.0
2023-05-22 11:00:00,17.11,17.19,17.1,17.19,188353.0,15.1998,15.2709,15.1909,15.2709,188353.0
2023-05-22 11:30:00,17.19,17.22,17.16,17.19,188477.0,15.2709,15.2975,15.2442,15.2709,188477.0
2023-05-22 12:00:00,17.18,17.22,17.15,17.21,170328.0,15.262,15.2975,15.2353,15.2886,170328.0
2023-05-22 12:30:00,17.21,17.24,17.14,17.16,263152.0,15.2886,15.3153,15.2265,15.2442,263152.0
2023-05-22 13:00:00,17.16,17.18,17.11,17.12,218135.0,15.2442,15.262,15.1998,15.2087,218135.0
2023-05-22 13:30:00,17.13,17.17,17.09,17.1,285179.0,15.2176,15.2531,15.182,15.1909,285179.0
2023-05-22 14:00:00,17.1,17.11,17.03,17.11,217871.0,15.1909,15.1998,15.1287,15.1998,217871.0
2023-05-22 14:30:00,17.1,17.2,17.09,17.2,294006.0,15.1909,15.2798,15.182,15.2798,294006.0
2023-05-22 15:00:00,17.2,17.21,17.14,17.14,515136.0,15.2798,15.2886,15.2265,15.2265,515136.0
2023-05-22 15:30:00,17.14,17.16,17.08,17.1,1267653.0,15.2265,15.2442,15.1732,15.1909,1267653.0
2023-05-23 09:30:00,17.04,17.14,16.94,17.08,849380.0,15.1376,15.2265,15.0488,15.1732,849380.0
2023-05-23 10:00:00,17.08,17.11,16.84,16.97,486908.0,15.1732,15.1998,14.96,15.0754,486908.0
2023-05-23 10:30:00,16.98,17.09,16.94,17.04,253677.0,15.0843,15.182,15.0488,15.1376,253677.0
2023-05-23 11:00:00,17.04,17.06,16.93,16.95,204373.0,15.1376,15.1554,15.0399,15.0577,204373.0
2023-05-23 11:30:00,16.95,16.95,16.89,16.91,265566.0,15.0577,15.0577,15.0044,15.0221,265566.0
2023-05-23 12:00:00,16.91,17.02,16.89,16.97,300042.0,15.0221,15.1199,15.0044,15.0754,300042.0
2023-05-23 12:30:00,16.98,16.99,16.82,16.83,323553.0,15.0843,15.0932,14.9422,14.9511,323553.0
2023-05-23 13:00:00,16.84,16.91,16.82,16.83,227494.0,14.96,15.0221,14.9422,14.9511,227494.0
2023-05-23 13:30:00,16.83,16.94,16.8,16.91,284647.0,14.9511,15.0488,14.9244,15.0221,284647.0
2023-05-23 14:00:00,16.91,17.03,16.91,16.94,330976.0,15.0221,15.1287,15.0221,15.0488,330976.0
2023-05-23 14:30:00,16.94,17.0,16.91,16.95,425153.0,15.0488,15.1021,15.0221,15.0577,425153.0
2023-05-23 15:00:00,16.94,16.95,16.86,16.89,422270.0,15.0488,15.0577,14.9777,15.0044,422270.0
2023-05-23 15:30:00,16.89,16.91,16.8,16.83,988893.0,15.0044,15.0221,14.9244,14.9511,988893.0
2023-05-24 09:30:00,16.69,16.7,16.45,16.51,299551.0,14.8267,14.8356,14.6135,14.6668,299551.0
2023-05-24 10:00:00,16.51,16.6,16.45,16.51,729044.0,14.6668,14.7467,14.6135,14.6668,729044.0
2023-05-24 10:30:00,16.51,16.65,16.5,16.63,454187.0,14.6668,14.7912,14.6579,14.7734,454187.0
2023-05-24 11:00:00,16.63,16.67,16.52,16.61,207204.0,14.7734,14.8089,14.6757,14.7556,207204.0
2023-05-24 11:30:00,16.62,16.62,16.53,16.57,242793.0,14.7645,14.7645,14.6846,14.7201,242793.0
2023-05-24 12:00:00,16.57,16.63,16.56,16.61,330585.0,14.7201,14.7734,14.7112,14.7556,330585.0
2023-05-24 12:30:00,16.61,16.64,16.59,16.61,151926.0,14.7556,14.7823,14.7379,14.7556,151926.0
2023-05-24 13:00:00,16.61,16.63,16.57,16.6,373451.0,14.7556,14.7734,14.7201,14.7467,373451.0
2023-05-24 13:30:00,16.59,16.65,16.58,16.59,200555.0,14.7379,14.7912,14.729,14.7379,200555.0
2023-05-24 14:00:00,16.59,16.61,16.49,16.51,409220.0,14.7379,14.7556,14.649,14.6668,409220.0
2023-05-24 14:30:00,16.51,16.55,16.49,16.5,380762.0,14.6668,14.7023,14.649,14.6579,380762.0
2023-05-24 15:00:00,16.5,16.6,16.49,16.55,384604.0,14.6579,14.7467,14.649,14.7023,384604.0
2023-05-24 15:30:00,16.55,16.62,16.49,16.56,1297434.0,14.7023,14.7645,14.649,14.7112,1297434.0
2023-05-25 09:30:00,16.57,16.66,16.48,16.64,358950.0,14.7201,14.8001,14.6401,14.7823,358950.0
2023-05-25 10:00:00,16.64,16.7,16.52,16.57,440392.0,14.7823,14.8356,14.6757,14.7201,440392.0
2023-05-25 10:30:00,16.57,16.58,16.49,16.53,573968.0,14.7201,14.729,14.649,14.6846,573968.0
2023-05-25 11:00:00,16.53,16.53,16.41,16.46,765566.0,14.6846,14.6846,14.578,14.6224,765566.0
2023-05-25 11:30:00,16.46,16.69,16.45,16.69,512348.0,14.6224,14.8267,14.6135,14.8267,512348.0
2023-05-25 12:00:00,16.69,16.77,16.67,16.73,413100.0,14.8267,14.8978,14.8089,14.8622,413100.0
2023-05-25 12:30:00,16.73,16.78,16.71,16.73,304769.0,14.8622,14.9067,14.8445,14.8622,304769.0
2023-05-25 13:00:00,16.72,16.8,16.68,16.77,192994.0,14.8534,14.9244,14.8178,14.8978,192994.0
2023-05-25 13:30:00,16.78,16.8,16.71,16.72,230451.0,14.9067,14.9244,14.8445,14.8534,230451.0
2023-05-25 14:00:00,16.72,16.8,16.71,16.76,222949.0,14.8534,14.9244,14.8445,14.8889,222949.0
2023-05-25 14:30:00,16.77,16.77,16.71,16.75,389847.0,14.8978,14.8978,14.8445,14.88,389847.0
2023-05-25 15:00:00,16.75,16.78,16.75,16.76,253380.0,14.88,14.9067,14.88,14.8889,253380.0
2023-05-25 15:30:00,16.77,16.78,16.72,16.72,847189.0,14.8978,14.9067,14.8534,14.8534,847189.0
2023-05-26 09:30:00,16.73,16.74,16.62,16.67,331479.0,14.8622,14.8711,14.7645,14.8089,331479.0
2023-05-26 10:00:00,16.68,16.78,16.63,16.78,157791.0,14.8178,14.9067,14.7734,14.9067,157791.0
2023-05-26 10:30:00,16.77,16.8,16.72,16.73,167903.0,14.8978,14.9244,14.8534,14.8622,167903.0
2023-05-26 11:00:00,16.73,16.75,16.65,16.66,201153.0,14.8622,14.88,14.7912,14.8001,201153.0
2023-05-26 11:30:00,16.65,16.71,16.64,16.66,136750.0,14.7912,14.8445,14.7823,14.8001,136750.0
2023-05-26 12:00:00,16.67,16.78,16.67,16.78,151420.0,14.8089,14.9067,14.8089,14.9067,151420.0
2023-05-26 12:30:00,16.78,16.8,16.7,16.71,85721.0,14.9067,14.9244,14.8356,14.8445,85721.0
2023-05-26 13:00:00,16.71,16.75,16.67,16.68,87393.0,14.8445,14.88,14.8089,14.8178,87393.0
2023-05-26 13:30:00,16.68,16.72,16.66,16.68,81756.0,14.8178,14.8534,14.8001,14.8178,81756.0
2023-05-26 14:00:00,16.69,16.71,16.67,16.7,119186.0,14.8267,14.8445,14.8089,14.8356,119186.0
2023-05-26 14:30:00,16.7,16.73,16.69,16.71,117610.0,14.8356,14.8622,14.8267,14.8445,117610.0
2023-05-26 15:00:00,16.72,16.75,16.71,16.73,155570.0,14.8534,14.88,14.8445,14.8622,155570.0
2023-05-26 15:30:00,16.72,16.8,16.72,16.76,575449.0,14.8534,14.9244,14.8534,14.8889,575449.0
2023-05-30 09:30:00,16.81,16.98,16.79,16.96,197184.0,14.9333,15.0843,14.9155,15.0666,197184.0
2023-05-30 10:00:00,16.96,16.99,16.77,16.8,204245.0,15.0666,15.0932,14.8978,14.9244,204245.0
2023-05-30 10:30:00,16.8,16.82,16.68,16.71,201993.0,14.9244,14.9422,14.8178,14.8445,201993.0
2023-05-30 11:00:00,16.7,16.74,16.61,16.63,172152.0,14.8356,14.8711,14.7556,14.7734,172152.0
2023-05-30 11:30:00,16.63,16.66,16.61,16.63,139133.0,14.7734,14.8001,14.7556,14.7734,139133.0
2023-05-30 12:00:00,16.63,16.68,16.61,16.68,119446.0,14.7734,14.8178,14.7556,14.8178,119446.0
2023-05-30 12:30:00,16.67,16.67,16.59,16.61,174477.0,14.8089,14.8089,14.7379,14.7556,174477.0
2023-05-30 13:00:00,16.61,16.65,16.61,16.62,147699.0,14.7556,14.7912,14.7556,14.7645,147699.0
2023-05-30 13:30:00,16.62,16.64,16.57,16.59,109769.0,14.7645,14.7823,14.7201,14.7379,109769.0
2023-05-30 14:00:00,16.59,16.62,16.56,16.62,125887.0,14.7379,14.7645,14.7112,14.7645,125887.0
2023-05-30 14:30:00,16.62,16.66,16.6,16.61,157091.0,14.7645,14.8001,14.7467,14.7556,157091.0
2023-05-30 15:00:00,16.6,16.63,16.58,16.63,168841.0,14.7467,14.7734,14.729,14.7734,168841.0
2023-05-30 15:30:00,16.63,16.65,16.57,16.6,632552.0,14.7734,14.7912,14.7201,14.7467,632552.0
2023-05-31 09:30:00,16.54,16.59,16.25,16.28,442394.0,14.6934,14.7379,14.4358,14.4625,442394.0
2023-05-31 10:00:00,16.29,16.3,16.21,16.28,500569.0,14.4714,14.4802,14.4003,14.4625,500569.0
2023-05-31 10:30:00,16.28,16.34,16.23,16.34,277248.0,14.4625,14.5158,14.4181,14.5158,277248.0
2023-05-31 11:00:00,16.33,16.44,16.32,16.41,332646.0,14.5069,14.6046,14.498,14.578,332646.0
2023-05-31 11:30:00,16.41,16.41,16.28,16.35,337096.0,14.578,14.578,14.4625,14.5247,337096.0
2023-05-31 12:00:00,16.35,16.42,16.35,16.42,218916.0,14.5247,14.5868,14.5247,14.5868,218916.0
2023-05-31 12:30:00,16.42,16.56,16.4,16.46,2529693.0,14.5868,14.7112,14.5691,14.6224,2529693.0
2023-05-31 13:00:00,16.46,16.48,16.43,16.46,231876.0,14.6224,14.6401,14.5957,14.6224,231876.0
2023-05-31 13:30:00,16.46,16.51,16.45,16.49,194351.0,14.6224,14.6668,14.6135,14.649,194351.0
2023-05-31 14:00:00,16.5,16.55,16.48,16.55,294052.0,14.6579,14.7023,14.6401,14.7023,294052.0
2023-05-31 14:30:00,16.55,16.56,16.49,16.52,220009.0,14.7023,14.7112,14.649,14.6757,220009.0
2023-05-31 15:00:00,16.52,16.52,16.47,16.51,255817.0,14.6757,14.6757,14.6313,14.6668,255817.0
2023-05-31 15:30:00,16.51,16.62,16.48,16.6,1756184.0,14.6668,14.7645,14.6401,14.7467,1756184.0
2023-06-01 09:30:00,16.65,16.76,16.56,16.61,200973.0,14.7912,14.8889,14.7112,14.7556,200973.0
2023-06-01 10:00:00,16.6,16.71,16.57,16.68,238657.0,14.7467,14.8445,14.7201,14.8178,238657.0
2023-06-01 10:30:00,16.68,16.78,16.66,16.66,186169.0,14.8178,14.9067,14.8001,14.8001,186169.0
2023-06-01 11:00:00,16.66,16.68,16.56,16.61,176188.0,14.8001,14.8178,14.7112,14.7556,176188.0
2023-06-01 11:30:00,16.61,16.65,16.57,16.6,192099.0,14.7556,14.7912,14.7201,14.7467,192099.0
2023-06-01 12:00:00,16.6,16.69,16.59,16.69,244917.0,14.7467,14.8267,14.7379,14.8267,244917.0
2023-06-01 12:30:00,16.7,16.7,16.63,16.69,136966.0,14.8356,14.8356,14.7734,14.8267,136966.0
2023-06-01 13:00:00,16.68,16.69,16.64,16.68,124942.0,14.8178,14.8267,14.7823,14.8178,124942.0
2023-06-01 13:30:00,16.68,16.72,16.65,16.71,98489.0,14.8178,14.8534,14.7912,14.8445,98489.0
2023-06-01 14:00:00,16.7,16.73,16.69,16.71,116273.0,14.8356,14.8622,14.8267,14.8445,116273.0
2023-06-01 14:30:00,16.71,16.74,16.69,16.71,74970.0,14.8445,14.8711,14.8267,14.8445,74970.0
2023-06-01 15:00:00,16.72,16.76,16.69,16.73,204977.0,14.8534,14.8889,14.8267,14.8622,204977.0
2023-06-01 15:30:00,16.73,16.77,16.7,16.74,929258.0,14.8622,14.8978,14.8356,14.8711,929258.0
2023-06-02 09:30:00,16.99,17.11,16.9,17.0,242853.0,15.0932,15.1998,15.0133,15.1021,242853.0
2023-06-02 10:00:00,17.0,17.21,16.99,17.21,431015.0,15.1021,15.2886,15.0932,15.2886,431015.0
2023-06-02 10:30:00,17.21,17.29,17.18,17.27,412978.0,15.2886,15.3597,15.262,15.3419,412978.0
2023-06-02 11:00:00,17.27,17.43,17.26,17.41,383032.0,15.3419,15.4841,15.3331,15.4663,383032.0
2023-06-02 11:30:00,17.41,17.47,17.35,17.46,372723.0,15.4663,15.5196,15.413,15.5107,372723.0
2023-06-02 12:00:00,17.46,17.53,17.46,17.53,571860.0,15.5107,15.5729,15.5107,15.5729,571860.0
2023-06-02 12:30:00,17.53,17.55,17.44,17.46,357456.0,15.5729,15.5907,15.493,15.5107,357456.0
2023-06-02 13:00:00,17.46,17.57,17.44,17.57,213590.0,15.5107,15.6085,15.493,15.6085,213590.0
2023-06-02 13:30:00,17.57,17.62,17.55,17.57,591192.0,15.6085,15.6529,15.5907,15.6085,591192.0
2023-06-02 14:00:00,17.57,17.58,17.5,17.55,337322.0,15.6085,15.6173,15.5463,15.5907,337322.0
2023-06-02 14:30:00,17.55,17.57,17.53,17.57,188094.0,15.5907,15.6085,15.5729,15.6085,188094.0
2023-06-02 15:00:00,17.57,17.63,17.49,17.52,700743.0,15.6085,15.6618,15.5374,15.564,700743.0
2023-06-02 15:30:00,17.52,17.61,17.51,17.6,1369078.0,15.564,15.644,15.5552,15.6351,1369078.0
2023-06-05 09:30:00,17.55,17.56,17.4,17.48,237934.0,15.5907,15.5996,15.4574,15.5285,237934.0
2023-06-05 10:00:00,17.49,17.59,17.38,17.47,211662.0,15.5374,15.6262,15.4397,15.5196,211662.0
2023-06-05 10:30:00,17.47,17.53,17.37,17.48,323446.0,15.5196,15.5729,15.4308,15.5285,323446.0
2023-06-05 11:00:00,17.48,17.52,17.44,17.47,257489.0,15.5285,15.564,15.493,15.5196,257489.0
2023-06-05 11:30:00,17.47,17.51,17.45,17.5,165607.0,15.5196,15.5552,15.5019,15.5463,165607.0
2023-06-05 12:00:00,17.5,17.54,17.46,17.54,154892.0,15.5463,15.5818,15.5107,15.5818,154892.0
2023-06-05 12:30:00,17.54,17.54,17.48,17.52,194805.0,15.5818,15.5818,15.5285,15.564,194805.0
2023-06-05 13:00:00,17.52,17.53,17.47,17.49,160689.0,15.564,15.5729,15.5196,15.5374,160689.0
2023-06-05 13:30:00,17.48,17.54,17.46,17.52,251485.0,15.5285,15.5818,15.5107,15.564,251485.0
2023-06-05 14:00:00,17.52,17.53,17.42,17.44,211794.0,15.564,15.5729,15.4752,15.493,211794.0
2023-06-05 14:30:00,17.45,17.45,17.36,17.41,268016.0,15.5019,15.5019,15.4219,15.4663,268016.0
2023-06-05 15:00:00,17.42,17.45,17.39,17.43,189889.0,15.4752,15.5019,15.4486,15.4841,189889.0
2023-06-05 15:30:00,17.43,17.47,17.4,17.41,791279.0,15.4841,15.5196,15.4574,15.4663,791279.0
2023-06-06 09:30:00,17.38,17.45,17.34,17.45,246164.0,15.4397,15.5019,15.4041,15.5019,246164.0
2023-06-06 10:00:00,17.45,17.51,17.42,17.46,234404.0,15.5019,15.5552,15.4752,15.5107,234404.0
2023-06-06 10:30:00,17.46,17.55,17.42,17.54,335302.0,15.5107,15.5907,15.4752,15.5818,335302.0
2023-06-06 11:00:00,17.54,17.64,17.52,17.64,199156.0,15.5818,15.6706,15.564,15.6706,199156.0
2023-06-06 11:30:00,17.64,17.75,17.61,17.71,281898.0,15.6706,15.7684,15.644,15.7328,281898.0
2023-06-06 12:00:00,17.71,17.72,17.57,17.57,194715.0,15.7328,15.7417,15.6085,15.6085,194715.0
2023-06-06 12:30:00,17.58,17.65,17.57,17.64,172338.0,15.6173,15.6795,15.6085,15.6706,172338.0
2023-06-06 13:00:00,17.64,17.67,17.57,17.61,120009.0,15.6706,15.6973,15.6085,15.644,120009.0
2023-06-06 13:30:00,17.61,17.66,17.59,17.61,161276.0,15.644,15.6884,15.6262,15.644,161276.0
2023-06-06 14:00:00,17.61,17.61,17.56,17.59,140679.0,15.644,15.644,15.5996,15.6262,140679.0
2023-06-06 14:30:00,17.58,17.65,17.58,17.64,155104.0,15.6173,15.6795,15.6173,15.6706,155104.0
2023-06-06 15:00:00,17.64,17.66,17.6,17.62,184463.0,15.6706,15.6884,15.6351,15.6529,184463.0
2023-06-06 15:30:00,17.62,17.63,17.56,17.6,1005716.0,15.6529,15.6618,15.5996,15.6351,1005716.0
2023-06-07 09:30:00,17.65,17.84,17.63,17.69,514437.0,15.6795,15.8483,15.6618,15.7151,514437.0
2023-06-07 10:00:00,17.7,17.7,17.51,17.57,383837.0,15.7239,15.7239,15.5552,15.6085,383837.0
2023-06-07 10:30:00,17.57,17.6,17.46,17.59,769366.0,15.6085,15.6351,15.5107,15.6262,769366.0
2023-06-07 11:00:00,17.58,17.59,17.5,17.52,969606.0,15.6173,15.6262,15.5463,15.564,969606.0
2023-06-07 11:30:00,17.52,17.6,17.5,17.51,295093.0,15.564,15.6351,15.5463,15.5552,295093.0
2023-06-07 12:00:00,17.51,17.54,17.5,17.53,198797.0,15.5552,15.5818,15.5463,15.5729,198797.0
2023-06-07 12:30:00,17.53,17.53,17.47,17.53,289647.0,15.5729,15.5729,15.5196,15.5729,289647.0
2023-06-07 13:00:00,17.53,17.65,17.5,17.64,370550.0,15.5729,15.6795,15.5463,15.6706,370550.0
2023-06-07 13:30:00,17.63,17.69,17.6,17.68,120936.0,15.6618,15.7151,15.6351,15.7062,120936.0
2023-06-07 14:00:00,17.68,17.74,17.67,17.7,148848.0,15.7062,15.7595,15.6973,15.7239,148848.0
2023-06-07 14:30:00,17.7,17.72,17.66,17.68,196163.0,15.7239,15.7417,15.6884,15.7062,196163.0
2023-06-07 15:00:00,17.67,17.73,17.66,17.69,559619.0,15.6973,15.7506,15.6884,15.7151,559619.0
2023-06-07 15:30:00,17.69,17.73,17.64,17.71,1104747.0,15.7151,15.7506,15.6706,15.7328,1104747.0
2023-06-08 09:30:00,17.64,17.71,17.42,17.52,204267.0,15.6706,15.7328,15.4752,15.564,204267.0
2023-06-08 10:00:00,17.53,17.67,17.51,17.65,145282.0,15.5729,15.6973,15.5552,15.6795,145282.0
2023-06-08 10:30:00,17.65,17.65,17.58,17.62,191112.0,15.6795,15.6795,15.6173,15.6529,191112.0
2023-06-08 11:00:00,17.62,17.66,17.58,17.64,166204.0,15.6529,15.6884,15.6173,15.6706,166204.0
2023-06-08 11:30:00,17.65,17.73,17.64,17.7,148751.0,15.6795,15.7506,15.6706,15.7239,148751.0
2023-06-08 12:00:00,17.71,17.77,17.7,17.76,173236.0,15.7328,15.7861,15.7239,15.7772,173236.0
2023-06-08 12:30:00,17.76,17.8,17.74,17.79,143536.0,15.7772,15.8128,15.7595,15.8039,143536.0
2023-06-08 13:00:00,17.79,17.89,17.77,17.88,166766.0,15.8039,15.8927,15.7861,15.8838,166766.0
2023-06-08 13:30:00,17.87,17.89,17.79,17.8,204289.0,15.875,15.8927,15.8039,15.8128,204289.0
2023-06-08 14:00:00,17.8,17.83,17.74,17.75,216015.0,15.8128,15.8394,15.7595,15.7684,216015.0
2023-06-08 14:30:00,17.74,17.79,17.73,17.78,161655.0,15.7595,15.8039,15.7506,15.795,161655.0
2023-06-08 15:00:00,17.78,17.8,17.75,17.76,236522.0,15.795,15.8128,15.7684,15.7772,236522.0
2023-06-08 15:30:00,17.76,17.85,17.73,17.84,823029.0,15.7772,15.8572,15.7506,15.8483,823029.0
2023-06-09 09:30:00,17.76,17.85,17.71,17.73,179304.0,15.7772,15.8572,15.7328,15.7506,179304.0
2023-06-09 10:00:00,17.74,17.83,17.72,17.8,125966.0,15.7595,15.8394,15.7417,15.8128,125966.0
2023-06-09 10:30:00,17.81,17.84,17.76,17.78,184368.0,15.8217,15.8483,15.7772,15.795,184368.0
2023-06-09 11:00:00,17.78,17.81,17.75,17.75,99613.0,15.795,15.8217,15.7684,15.7684,99613.0
2023-06-09 11:30:00,17.75,17.75,17.67,17.73,284490.0,15.7684,15.7684,15.6973,15.7506,284490.0
2023-06-09 12:00:00,17.73,17.75,17.68,17.69,79249.0,15.7506,15.7684,15.7062,15.7151,79249.0
2023-06-09 12:30:00,17.69,17.72,17.65,17.71,69332.0,15.7151,15.7417,15.6795,15.7328,69332.0
2023-06-09 13:00:00,17.71,17.72,17.67,17.68,68998.0,15.7328,15.7417,15.6973,15.7062,68998.0
2023-06-09 13:30:00,17.68,17.72,17.66,17.72,109291.0,15.7062,15.7417,15.6884,15.7417,109291.0
2023-06-09 14:00:00,17.72,17.72,17.68,17.69,104923.0,15.7417,15.7417,15.7062,15.7151,104923.0
2023-06-09 14:30:00,17.69,17.69,17.64,17.68,129757.0,15.7151,15.7151,15.6706,15.7062,129757.0
2023-06-09 15:00:00,17.68,17.71,17.65,17.69,145416.0,15.7062,15.7328,15.6795,15.7151,145416.0
2023-06-09 15:30:00,17.69,17.74,17.67,17.73,619991.0,15.7151,15.7595,15.6973,15.7506,619991.0
2023-06-12 09:30:00,17.71,17.83,17.65,17.83,310208.0,15.7328,15.8394,15.6795,15.8394,310208.0
2023-06-12 10:00:00,17.83,17.84,17.64,17.66,234606.0,15.8394,15.8483,15.6706,15.6884,234606.0
2023-06-12 10:30:00,17.65,17.65,17.49,17.53,203150.0,15.6795,15.6795,15.5374,15.5729,203150.0
2023-06-12 11:00:00,17.54,17.63,17.53,17.59,261031.0,15.5818,15.6618,15.5729,15.6262,261031.0
2023-06-12 11:30:00,17.59,17.59,17.49,17.52,155241.0,15.6262,15.6262,15.5374,15.564,155241.0
2023-06-12 12:00:00,17.52,17.59,17.51,17.59,128750.0,15.564,15.6262,15.5552,15.6262,128750.0
2023-06-12 12:30:00,17.58,17.63,17.58,17.63,77219.0,15.6173,15.6618,15.6173,15.6618,77219.0
2023-06-12 13:00:00,17.63,17.64,17.58,17.58,70449.0,15.6618,15.6706,15.6173,15.6173,70449.0
2023-06-12 13:30:00,17.59,17.6,17.56,17.59,71583.0,15.6262,15.6351,15.5996,15.6262,71583.0
2023-06-12 14:00:00,17.59,17.59,17.55,17.58,96972.0,15.6262,15.6262,15.5907,15.6173,96972.0
2023-06-12 14:30:00,17.58,17.62,17.55,17.61,100103.0,15.6173,15.6529,15.5907,15.644,100103.0
2023-06-12 15:00:00,17.61,17.67,17.58,17.64,228056.0,15.644,15.6973,15.6173,15.6706,228056.0
2023-06-12 15:30:00,17.65,17.66,17.59,17.62,546806.0,15.6795,15.6884,15.6262,15.6529,546806.0
2023-06-13 09:30:00,17.63,17.66,17.48,17.49,348483.0,15.6618,15.6884,15.5285,15.5374,348483.0
2023-06-13 10:00:00,17.5,17.61,17.5,17.57,325238.0,15.5463,15.644,15.5463,15.6085,325238.0
2023-06-13 10:30:00,17.57,17.57,17.45,17.48,451597.0,15.6085,15.6085,15.5019,15.5285,451597.0
2023-06-13 11:00:00,17.48,17.49,17.39,17.39,702996.0,15.5285,15.5374,15.4486,15.4486,702996.0
2023-06-13 11:30:00,17.39,17.41,17.35,17.37,246745.0,15.4486,15.4663,15.413,15.4308,246745.0
2023-06-13 12:00:00,17.37,17.44,17.36,17.42,179525.0,15.4308,15.493,15.4219,15.4752,179525.0
2023-06-13 12:30:00,17.42,17.43,17.39,17.43,161841.0,15.4752,15.4841,15.4486,15.4841,161841.0
2023-06-13 13:00:00,17.43,17.44,17.41,17.43,384712.0,15.4841,15.493,15.4663,15.4841,384712.0
2023-06-13 13:30:00,17.44,17.44,17.39,17.39,236649.0,15.493,15.493,15.4486,15.4486,236649.0
2023-06-13 14:00:00,17.39,17.44,17.38,17.41,356572.0,15.4486,15.493,15.4397,15.4663,356572.0
2023-06-13 14:30:00,17.41,17.44,17.36,17.43,139158.0,15.4663,15.493,15.4219,15.4841,139158.0
2023-06-13 15:00:00,17.44,17.45,17.42,17.44,411813.0,15.493,15.5019,15.4752,15.493,411813.0
2023-06-13 15:30:00,17.44,17.46,17.41,17.44,1149837.0,15.493,15.5107,15.4663,15.493,1149837.0
2023-06-14 09:30:00,17.47,17.64,17.44,17.5,162574.0,15.5196,15.6706,15.493,15.5463,162574.0
2023-06-14 10:00:00,17.5,17.56,17.45,17.48,117458.0,15.5463,15.5996,15.5019,15.5285,117458.0
2023-06-14 10:30:00,17.48,17.52,17.41,17.48,133987.0,15.5285,15.564,15.4663,15.5285,133987.0
2023-06-14 11:00:00,17.48,17.52,17.47,17.48,106471.0,15.5285,15.564,15.5196,15.5285,106471.0
2023-06-14 11:30:00,17.48,17.49,17.45,17.47,59100.0,15.5285,15.5374,15.5019,15.5196,59100.0
2023-06-14 12:00:00,17.48,17.48,17.39,17.45,51749.0,15.5285,15.5285,15.4486,15.5019,51749.0
2023-06-14 12:30:00,17.46,17.47,17.38,17.39,93138.0,15.5107,15.5196,15.4397,15.4486,93138.0
2023-06-14 13:00:00,17.39,17.4,17.34,17.34,142715.0,15.4486,15.4574,15.4041,15.4041,142715.0
2023-06-14 13:30:00,17.34,17.43,17.34,17.42,254826.0,15.4041,15.4841,15.4041,15.4752,254826.0
2023-06-14 14:00:00,17.41,17.41,17.22,17.27,221825.0,15.4663,15.4663,15.2975,15.3419,221825.0
2023-06-14 14:30:00,17.27,17.42,17.24,17.39,501173.0,15.3419,15.4752,15.3153,15.4486,501173.0
2023-06-14 15:00:00,17.39,17.48,17.38,17.44,264787.0,15.4486,15.5285,15.4397,15.493,264787.0
2023-06-14 15:30:00,17.44,17.51,17.4,17.46,1041628.0,15.493,15.5552,15.4574,15.5107,1041628.0
2023-06-15 09:30:00,17.47,17.47,16.96,17.14,654781.0,15.5196,15.5196,15.0666,15.2265,654781.0
2023-06-15 10:00:00,17.15,17.18,17.02,17.1,456042.0,15.2353,15.262,15.1199,15.1909,456042.0
2023-06-15 10:30:00,17.1,17.15,16.93,16.98,364579.0,15.1909,15.2353,15.0399,15.0843,364579.0
2023-06-15 11:00:00,16.99,17.03,16.91,17.02,357841.0,15.0932,15.1287,15.0221,15.1199,357841.0
2023-06-15 11:30:00,17.02,17.08,16.97,16.98,321288.0,15.1199,15.1732,15.0754,15.0843,321288.0
2023-06-15 12:00:00,16.98,16.98,16.86,16.88,299224.0,15.0843,15.0843,14.9777,14.9955,299224.0
2023-06-15 12:30:00,16.88,16.92,16.85,16.88,207564.0,14.9955,15.031,14.9688,14.9955,207564.0
2023-06-15 13:00:00,16.88,16.93,16.81,16.86,249315.0,14.9955,15.0399,14.9333,14.9777,249315.0
2023-06-15 13:30:00,16.86,16.93,16.85,16.91,563799.0,14.9777,15.0399,14.9688,15.0221,563799.0
2023-06-15 14:00:00,16.91,16.95,16.86,16.88,339678.0,15.0221,15.0577,14.9777,14.9955,339678.0
2023-06-15 14:30:00,16.88,17.0,16.87,16.99,557896.0,14.9955,15.1021,14.9866,15.0932,557896.0
2023-06-15 15:00:00,17.0,17.04,16.97,17.01,346737.0,15.1021,15.1376,15.0754,15.111,346737.0
2023-06-15 15:30:00,17.01,17.13,16.98,17.12,1602028.0,15.111,15.2176,15.0843,15.2087,1602028.0
2023-06-16 09:30:00,17.21,17.28,17.09,17.16,1076422.0,15.2886,15.3508,15.182,15.2442,1076422.0
2023-06-16 10:00:00,17.16,17.26,17.16,17.18,274919.0,15.2442,15.3331,15.2442,15.262,274919.0
2023-06-16 10:30:00,17.19,17.2,17.11,17.18,419287.0,15.2709,15.2798,15.1998,15.262,419287.0
2023-06-16 11:00:00,17.18,17.18,17.03,17.09,408787.0,15.262,15.262,15.1287,15.182,408787.0
2023-06-16 11:30:00,17.09,17.12,17.03,17.05,226520.0,15.182,15.2087,15.1287,15.1465,226520.0
2023-06-16 12:00:00,17.05,17.2,17.05,17.18,316844.0,15.1465,15.2798,15.1465,15.262,316844.0
2023-06-16 12:30:00,17.18,17.24,17.12,17.14,380841.0,15.262,15.3153,15.2087,15.2265,380841.0
2023-06-16 13:00:00,17.14,17.16,17.09,17.1,163107.0,15.2265,15.2442,15.182,15.1909,163107.0
2023-06-16 13:30:00,17.1,17.14,17.07,17.13,129254.0,15.1909,15.2265,15.1643,15.2176,129254.0
2023-06-16 14:00:00,17.13,17.14,17.06,17.1,150217.0,15.2176,15.2265,15.1554,15.1909,150217.0
2023-06-16 14:30:00,17.1,17.1,16.97,16.99,331400.0,15.1909,15.1909,15.0754,15.0932,331400.0
2023-06-16 15:00:00,16.99,17.03,16.96,17.02,349294.0,15.0932,15.1287,15.0666,15.1199,349294.0
2023-06-16 15:30:00,17.02,17.07,16.99,17.06,1074560.0,15.1199,15.1643,15.0932,15.1554,1074560.0
2023-06-20 09:30:00,17.0,17.06,16.72,16.8,404789.0,15.1021,15.1554,14.8534,14.9244,404789.0
2023-06-20 10:00:00,16.8,16.86,16.73,16.82,310584.0,14.9244,14.9777,14.8622,14.9422,310584.0
2023-06-20 10:30:00,16.82,16.88,16.77,16.88,304685.0,14.9422,14.9955,14.8978,14.9955,304685.0
2023-06-20 11:00:00,16.88,16.89,16.78,16.79,178259.0,14.9955,15.0044,14.9067,14.9155,178259.0
2023-06-20 11:30:00,16.79,16.83,16.75,16.8,256248.0,14.9155,14.9511,14.88,14.9244,256248.0
2023-06-20 12:00:00,16.8,16.83,16.77,16.78,789489.0,14.9244,14.9511,14.8978,14.9067,789489.0
2023-06-20 12:30:00,16.78,16.79,16.73,16.73,168675.0,14.9067,14.9155,14.8622,14.8622,168675.0
2023-06-20 13:00:00,16.73,16.76,16.68,16.73,161139.0,14.8622,14.8889,14.8178,14.8622,161139.0
2023-06-20 13:30:00,16.74,16.77,16.7,16.73,142883.0,14.8711,14.8978,14.8356,14.8622,142883.0
2023-06-20 14:00:00,16.72,16.72,16.64,16.65,230861.0,14.8534,14.8534,14.7823,14.7912,230861.0
2023-06-20 14:30:00,16.66,16.66,16.61,16.64,185996.0,14.8001,14.8001,14.7556,14.7823,185996.0
2023-06-20 15:00:00,16.64,16.67,16.61,16.64,249874.0,14.7823,14.8089,14.7556,14.7823,249874.0
2023-06-20 15:30:00,16.64,16.64,16.57,16.6,1122317.0,14.7823,14.7823,14.7201,14.7467,1122317.0
2023-06-21 09:30:00,16.53,16.53,16.4,16.46,387941.0,14.6846,14.6846,14.5691,14.6224,387941.0
2023-06-21 10:00:00,16.46,16.58,16.45,16.57,411886.0,14.6224,14.729,14.6135,14.7201,411886.0
2023-06-21 10:30:00,16.57,16.59,16.44,16.53,709692.0,14.7201,14.7379,14.6046,14.6846,709692.0
2023-06-21 11:00:00,16.53,16.62,16.52,16.62,362509.0,14.6846,14.7645,14.6757,14.7645,362509.0
2023-06-21 11:30:00,16.61,16.69,16.59,16.67,328010.0,14.7556,14.8267,14.7379,14.8089,328010.0
2023-06-21 12:00:00,16.67,16.7,16.63,16.65,345614.0,14.8089,14.8356,14.7734,14.7912,345614.0
2023-06-21 12:30:00,16.65,16.66,16.58,16.6,156727.0,14.7912,14.8001,14.729,14.7467,156727.0
2023-06-21 13:00:00,16.6,16.62,16.52,16.53,214789.0,14.7467,14.7645,14.6757,14.6846,214789.0
2023-06-21 13:30:00,16.53,16.6,16.53,16.57,672659.0,14.6846,14.7467,14.6846,14.7201,672659.0
2023-06-21 14:00:00,16.57,16.72,16.56,16.68,462783.0,14.7201,14.8534,14.7112,14.8178,462783.0
2023-06-21 14:30:00,16.67,16.7,16.63,16.67,361426.0,14.8089,14.8356,14.7734,14.8089,361426.0
2023-06-21 15:00:00,16.67,16.67,16.62,16.63,285830.0,14.8089,14.8089,14.7645,14.7734,285830.0
2023-06-21 15:30:00,16.63,16.66,16.59,16.64,1448260.0,14.7734,14.8001,14.7379,14.7823,1448260.0
2023-06-22 09:30:00,16.67,16.68,16.4,16.46,389265.0,14.8089,14.8178,14.5691,14.6224,389265.0
2023-06-22 10:00:00,16.46,16.58,16.45,16.55,263994.0,14.6224,14.729,14.6135,14.7023,263994.0
2023-06-22 10:30:00,16.55,16.56,16.46,16.5,155274.0,14.7023,14.7112,14.6224,14.6579,155274.0
2023-06-22 11:00:00,16.5,16.54,16.45,16.48,205468.0,14.6579,14.6934,14.6135,14.6401,205468.0
2023-06-22 11:30:00,16.49,16.51,16.44,16.46,111492.0,14.649,14.6668,14.6046,14.6224,111492.0
2023-06-22 12:00:00,16.46,16.46,16.4,16.41,99342.0,14.6224,14.6224,14.5691,14.578,99342.0
2023-06-22 12:30:00,16.41,16.44,16.4,16.42,80115.0,14.578,14.6046,14.5691,14.5868,80115.0
2023-06-22 13:00:00,16.41,16.43,16.37,16.42,105137.0,14.578,14.5957,14.5424,14.5868,105137.0
2023-06-22 13:30:00,16.42,16.48,16.4,16.47,102636.0,14.5868,14.6401,14.5691,14.6313,102636.0
2023-06-22 14:00:00,16.47,16.51,16.46,16.51,120626.0,14.6313,14.6668,14.6224,14.6668,120626.0
2023-06-22 14:30:00,16.51,16.52,16.48,16.51,160026.0,14.6668,14.6757,14.6401,14.6668,160026.0
2023-06-22 15:00:00,16.51,16.52,16.49,16.49,140554.0,14.6668,14.6757,14.649,14.649,140554.0
2023-06-22 15:30:00,16.5,16.51,16.47,16.5,741815.0,14.6579,14.6668,14.6313,14.6579,741815.0
2023-06-23 09:30:00,16.28,16.4,16.16,16.35,576598.0,14.4625,14.5691,14.3559,14.5247,576598.0
2023-06-23 10:00:00,16.35,16.4,16.26,16.27,377713.0,14.5247,14.5691,14.4447,14.4536,377713.0
2023-06-23 10:30:00,16.27,16.34,16.24,16.27,210696.0,14.4536,14.5158,14.4269,14.4536,210696.0
2023-06-23 11:00:00,16.28,16.29,16.21,16.23,204473.0,14.4625,14.4714,14.4003,14.4181,204473.0
2023-06-23 11:30:00,16.23,16.23,16.15,16.2,180810.0,14.4181,14.4181,14.347,14.3914,180810.0
2023-06-23 12:00:00,16.2,16.23,16.18,16.22,166092.0,14.3914,14.4181,14.3736,14.4092,166092.0
2023-06-23 12:30:00,16.23,16.24,16.17,16.2,131790.0,14.4181,14.4269,14.3648,14.3914,131790.0
2023-06-23 13:00:00,16.21,16.23,16.18,16.22,120338.0,14.4003,14.4181,14.3736,14.4092,120338.0
2023-06-23 13:30:00,16.22,16.26,16.19,16.25,179404.0,14.4092,14.4447,14.3825,14.4358,179404.0
2023-06-23 14:00:00,16.25,16.33,16.2,16.32,422940.0,14.4358,14.5069,14.3914,14.498,422940.0
2023-06-23 14:30:00,16.32,16.35,16.22,16.25,586909.0,14.498,14.5247,14.4092,14.4358,586909.0
2023-06-23 15:00:00,16.25,16.26,16.19,16.22,439978.0,14.4358,14.4447,14.3825,14.4092,439978.0
2023-06-23 15:30:00,16.22,16.27,16.2,16.24,1475848.0,14.4092,14.4536,14.3914,14.4269,1475848.0
2023-06-26 09:30:00,16.18,16.41,16.16,16.39,300120.0,14.3736,14.578,14.3559,14.5602,300120.0
2023-06-26 10:00:00,16.39,16.43,16.34,16.35,164276.0,14.5602,14.5957,14.5158,14.5247,164276.0
2023-06-26 10:30:00,16.34,16.38,16.32,16.36,118782.0,14.5158,14.5513,14.498,14.5335,118782.0
2023-06-26 11:00:00,16.36,16.37,16.29,16.3,177765.0,14.5335,14.5424,14.4714,14.4802,177765.0
2023-06-26 11:30:00,16.3,16.36,16.25,16.36,162475.0,14.4802,14.5335,14.4358,14.5335,162475.0
2023-06-26 12:00:00,16.36,16.44,16.35,16.39,276616.0,14.5335,14.6046,14.5247,14.5602,276616.0
2023-06-26 12:30:00,16.39,16.4,16.35,16.38,107182.0,14.5602,14.5691,14.5247,14.5513,107182.0
2023-06-26 13:00:00,16.38,16.41,16.35,16.39,147294.0,14.5513,14.578,14.5247,14.5602,147294.0
2023-06-26 13:30:00,16.39,16.39,16.35,16.38,116870.0,14.5602,14.5602,14.5247,14.5513,116870.0
2023-06-26 14:00:00,16.38,16.44,16.37,16.42,270482.0,14.5513,14.6046,14.5424,14.5868,270482.0
2023-06-26 14:30:00,16.42,16.46,16.42,16.45,160957.0,14.5868,14.6224,14.5868,14.6135,160957.0
2023-06-26 15:00:00,16.45,16.47,16.42,16.46,256795.0,14.6135,14.6313,14.5868,14.6224,256795.0
2023-06-26 15:30:00,16.47,16.53,16.42,16.44,1601913.0,14.6313,14.6846,14.5868,14.6046,1601913.0
2023-06-27 09:30:00,16.24,16.24,15.98,16.14,1734856.0,14.4269,14.4269,14.196,14.3381,1734856.0
2023-06-27 10:00:00,16.14,16.19,16.05,16.18,518305.0,14.3381,14.3825,14.2582,14.3736,518305.0
2023-06-27 10:30:00,16.18,16.38,16.17,16.37,344631.0,14.3736,14.5513,14.3648,14.5424,344631.0
2023-06-27 11:00:00,16.37,16.46,16.36,16.44,351302.0,14.5424,14.6224,14.5335,14.6046,351302.0
2023-06-27 11:30:00,16.44,16.48,16.42,16.47,449217.0,14.6046,14.6401,14.5868,14.6313,449217.0
2023-06-27 12:00:00,16.46,16.47,16.39,16.41,298776.0,14.6224,14.6313,14.5602,14.578,298776.0
2023-06-27 12:30:00,16.41,16.54,16.4,16.51,337114.0,14.578,14.6934,14.5691,14.6668,337114.0
2023-06-27 13:00:00,16.51,16.59,16.49,16.57,329099.0,14.6668,14.7379,14.649,14.7201,329099.0
2023-06-27 13:30:00,16.57,16.59,16.55,16.57,260243.0,14.7201,14.7379,14.7023,14.7201,260243.0
2023-06-27 14:00:00,16.57,16.59,16.52,16.53,247856.0,14.7201,14.7379,14.6757,14.6846,247856.0
2023-06-27 14:30:00,16.53,16.56,16.52,16.55,233456.0,14.6846,14.7112,14.6757,14.7023,233456.0
2023-06-27 15:00:00,16.55,16.57,16.53,16.57,317360.0,14.7023,14.7201,14.6846,14.7201,317360.0
2023-06-27 15:30:00,16.57,16.64,16.53,16.62,1391535.0,14.7201,14.7823,14.6846,14.7645,1391535.0
2023-06-28 09:30:00,16.64,16.64,16.44,16.52,440827.0,14.7823,14.7823,14.6046,14.6757,440827.0
2023-06-28 10:00:00,16.52,16.53,16.41,16.43,296613.0,14.6757,14.6846,14.578,14.5957,296613.0
2023-06-28 10:30:00,16.43,16.5,16.4,16.44,506524.0,14.5957,14.6579,14.5691,14.6046,506524.0
2023-06-28 11:00:00,16.44,16.5,16.44,16.49,247691.0,14.6046,14.6579,14.6046,14.649,247691.0
2023-06-28 11:30:00,16.48,16.55,16.45,16.55,312755.0,14.6401,14.7023,14.6135,14.7023,312755.0
2023-06-28 12:00:00,16.55,16.59,16.52,16.57,342754.0,14.7023,14.7379,14.6757,14.7201,342754.0
2023-06-28 12:30:00,16.57,16.59,16.46,16.51,351339.0,14.7201,14.7379,14.6224,14.6668,351339.0
2023-06-28 13:00:00,16.51,16.55,16.48,16.51,335714.0,14.6668,14.7023,14.6401,14.6668,335714.0
2023-06-28 13:30:00,16.5,16.52,16.46,16.46,349034.0,14.6579,14.6757,14.6224,14.6224,349034.0
2023-06-28 14:00:00,16.46,16.53,16.44,16.52,290443.0,14.6224,14.6846,14.6046,14.6757,290443.0
2023-06-28 14:30:00,16.51,16.54,16.51,16.52,200956.0,14.6668,14.6934,14.6668,14.6757,200956.0
2023-06-28 15:00:00,16.52,16.54,16.48,16.52,510764.0,14.6757,14.6934,14.6401,14.6757,510764.0
2023-06-28 15:30:00,16.53,16.54,16.46,16.53,1660743.0,14.6846,14.6934,14.6224,14.6846,1660743.0
2023-06-29 09:30:00,16.31,16.61,16.27,16.6,504607.0,14.6193,14.8882,14.5835,14.8793,504607.0
2023-06-29 10:00:00,16.61,16.62,16.44,16.46,254346.0,14.8882,14.8972,14.7359,14.7538,254346.0
2023-06-29 10:30:00,16.46,16.54,16.45,16.46,344682.0,14.7538,14.8255,14.7448,14.7538,344682.0
2023-06-29 11:00:00,16.46,16.5,16.46,16.48,177376.0,14.7538,14.7897,14.7538,14.7717,177376.0
2023-06-29 11:30:00,16.48,16.57,16.47,16.53,189321.0,14.7717,14.8524,14.7628,14.8165,189321.0
2023-06-29 12:00:00,16.53,16.58,16.51,16.56,150984.0,14.8165,14.8614,14.7986,14.8434,150984.0
2023-06-29 12:30:00,16.57,16.63,16.56,16.62,209335.0,14.8524,14.9062,14.8434,14.8972,209335.0
2023-06-29 13:00:00,16.62,16.65,16.59,16.63,266071.0,14.8972,14.9241,14.8703,14.9062,266071.0
2023-06-29 13:30:00,16.62,16.64,16.57,16.57,224880.0,14.8972,14.9151,14.8524,14.8524,224880.0
2023-06-29 14:00:00,16.57,16.6,16.53,16.6,372001.0,14.8524,14.8793,14.8165,14.8793,372001.0
2023-06-29 14:30:00,16.6,16.63,16.58,16.63,292220.0,14.8793,14.9062,14.8614,14.9062,292220.0
2023-06-29 15:00:00,16.63,16.65,16.61,16.63,339086.0,14.9062,14.9241,14.8882,14.9062,339086.0
2023-06-29 15:30:00,16.63,16.72,16.62,16.69,1246899.0,14.9062,14.9868,14.8972,14.96,1246899.0
2023-06-30 09:30:00,16.8,16.88,16.63,16.87,406533.0,15.0586,15.1303,14.9062,15.1213,406533.0
2023-06-30 10:00:00,16.87,16.92,16.74,16.78,257607.0,15.1213,15.1661,15.0048,15.0406,257607.0
2023-06-30 10:30:00,16.78,16.79,16.71,16.75,311578.0,15.0406,15.0496,14.9779,15.0137,311578.0
2023-06-30 11:00:00,16.75,16.76,16.67,16.69,166910.0,15.0137,15.0227,14.942,14.96,166910.0
2023-06-30 11:30:00,16.69,16.83,16.68,16.83,220052.0,14.96,15.0854,14.951,15.0854,220052.0
2023-06-30 12:00:00,16.84,16.85,16.79,16.82,174225.0,15.0944,15.1034,15.0496,15.0765,174225.0
2023-06-30 12:30:00,16.82,16.84,16.79,16.8,113498.0,15.0765,15.0944,15.0496,15.0586,113498.0
2023-06-30 13:00:00,16.8,16.8,16.76,16.8,98991.0,15.0586,15.0586,15.0227,15.0586,98991.0
2023-06-30 13:30:00,16.8,16.82,16.75,16.77,218451.0,15.0586,15.0765,15.0137,15.0317,218451.0
2023-06-30 14:00:00,16.77,16.78,16.71,16.74,198935.0,15.0317,15.0406,14.9779,15.0048,198935.0
2023-06-30 14:30:00,16.74,16.76,16.7,16.71,284076.0,15.0048,15.0227,14.9689,14.9779,284076.0
2023-06-30 15:00:00,16.71,16.74,16.7,16.73,239864.0,14.9779,15.0048,14.9689,14.9958,239864.0
2023-06-30 15:30:00,16.73,16.86,16.71,16.83,1055835.0,14.9958,15.1123,14.9779,15.0854,1055835.0
2023-07-03 09:30:00,16.81,16.96,16.8,16.89,254087.0,15.0675,15.202,15.0586,15.1392,254087.0
2023-07-03 10:00:00,16.89,17.09,16.88,17.07,128437.0,15.1392,15.3185,15.1303,15.3006,128437.0
2023-07-03 10:30:00,17.07,17.13,17.06,17.13,195920.0,15.3006,15.3543,15.2916,15.3543,195920.0
2023-07-03 11:00:00,17.13,17.3,17.12,17.28,211386.0,15.3543,15.5067,15.3454,15.4888,211386.0
2023-07-03 11:30:00,17.29,17.32,17.26,17.32,188640.0,15.4978,15.5247,15.4709,15.5247,188640.0
2023-07-03 12:00:00,17.32,17.32,17.21,17.21,388548.0,15.5247,15.5247,15.4261,15.4261,388548.0
2023-07-03 12:30:00,17.21,17.32,17.2,17.32,686502.0,15.4261,15.5247,15.4171,15.5247,686502.0
2023-07-05 09:30:00,17.23,17.26,16.97,17.06,452343.0,15.444,15.4709,15.2109,15.2916,452343.0
2023-07-05 10:00:00,17.07,17.27,17.06,17.27,365849.0,15.3006,15.4798,15.2916,15.4798,365849.0
2023-07-05 10:30:00,17.26,17.32,17.23,17.3,470682.0,15.4709,15.5247,15.444,15.5067,470682.0
2023-07-05 11:00:00,17.3,17.3,17.24,17.28,202093.0,15.5067,15.5067,15.4529,15.4888,202093.0
2023-07-05 11:30:00,17.28,17.32,17.26,17.3,167063.0,15.4888,15.5247,15.4709,15.5067,167063.0
2023-07-05 12:00:00,17.3,17.33,17.23,17.26,302750.0,15.5067,15.5336,15.444,15.4709,302750.0
2023-07-05 12:30:00,17.26,17.34,17.22,17.34,354471.0,15.4709,15.5426,15.435,15.5426,354471.0
2023-07-05 13:00:00,17.34,17.34,17.27,17.31,213226.0,15.5426,15.5426,15.4798,15.5157,213226.0
2023-07-05 13:30:00,17.3,17.35,17.3,17.34,177775.0,15.5067,15.5515,15.5067,15.5426,177775.0
2023-07-05 14:00:00,17.34,17.34,17.21,17.21,150628.0,15.5426,15.5426,15.4261,15.4261,150628.0
2023-07-05 14:30:00,17.22,17.26,17.21,17.24,104545.0,15.435,15.4709,15.4261,15.4529,104545.0
2023-07-05 15:00:00,17.25,17.27,17.23,17.26,237518.0,15.4619,15.4798,15.444,15.4709,237518.0
2023-07-05 15:30:00,17.26,17.26,17.18,17.2,740258.0,15.4709,15.4709,15.3992,15.4171,740258.0
2023-07-06 09:30:00,16.99,16.99,16.79,16.87,467109.0,15.2289,15.2289,15.0496,15.1213,467109.0
2023-07-06 10:00:00,16.86,16.93,16.84,16.87,190199.0,15.1123,15.1751,15.0944,15.1213,190199.0
2023-07-06 10:30:00,16.86,16.91,16.83,16.89,160152.0,15.1123,15.1572,15.0854,15.1392,160152.0
2023-07-06 11:00:00,16.89,16.93,16.85,16.89,272762.0,15.1392,15.1751,15.1034,15.1392,272762.0
2023-07-06 11:30:00,16.89,16.98,16.89,16.97,245041.0,15.1392,15.2199,15.1392,15.2109,245041.0
2023-07-06 12:00:00,16.98,17.0,16.95,16.96,172801.0,15.2199,15.2378,15.193,15.202,172801.0
2023-07-06 12:30:00,16.96,16.99,16.93,16.98,83397.0,15.202,15.2289,15.1751,15.2199,83397.0
2023-07-06 13:00:00,16.98,17.01,16.94,17.01,114146.0,15.2199,15.2468,15.184,15.2468,114146.0
2023-07-06 13:30:00,17.0,17.08,17.0,17.07,103871.0,15.2378,15.3095,15.2378,15.3006,103871.0
2023-07-06 14:00:00,17.07,17.12,17.05,17.09,217304.0,15.3006,15.3454,15.2826,15.3185,217304.0
2023-07-06 14:30:00,17.1,17.15,17.09,17.14,184933.0,15.3275,15.3723,15.3185,15.3633,184933.0
2023-07-06 15:00:00,17.14,17.15,17.12,17.13,222328.0,15.3633,15.3723,15.3454,15.3543,222328.0
2023-07-06 15:30:00,17.13,17.19,17.11,17.17,818643.0,15.3543,15.4081,15.3364,15.3902,818643.0
2023-07-07 09:30:00,17.16,17.42,17.14,17.38,382986.0,15.3812,15.6143,15.3633,15.5784,382986.0
2023-07-07 10:00:00,17.38,17.41,17.29,17.35,240423.0,15.5784,15.6053,15.4978,15.5515,240423.0
2023-07-07 10:30:00,17.34,17.48,17.33,17.46,318045.0,15.5426,15.6681,15.5336,15.6501,318045.0
2023-07-07 11:00:00,17.46,17.47,17.43,17.45,442733.0,15.6501,15.6591,15.6232,15.6412,442733.0
2023-07-07 11:30:00,17.46,17.52,17.42,17.45,219290.0,15.6501,15.7039,15.6143,15.6412,219290.0
2023-07-07 12:00:00,17.45,17.49,17.44,17.48,131350.0,15.6412,15.677,15.6322,15.6681,131350.0
2023-07-07 12:30:00,17.48,17.58,17.47,17.56,175341.0,15.6681,15.7577,15.6591,15.7398,175341.0
2023-07-07 13:00:00,17.57,17.6,17.56,17.58,150060.0,15.7487,15.7756,15.7398,15.7577,150060.0
2023-07-07 13:30:00,17.57,17.58,17.49,17.52,189366.0,15.7487,15.7577,15.677,15.7039,189366.0
2023-07-07 14:00:00,17.51,17.55,17.5,17.53,164457.0,15.695,15.7308,15.686,15.7129,164457.0
2023-07-07 14:30:00,17.53,17.53,17.47,17.48,199807.0,15.7129,15.7129,15.6591,15.6681,199807.0
2023-07-07 15:00:00,17.49,17.52,17.49,17.51,189032.0,15.677,15.7039,15.677,15.695,189032.0
2023-07-07 15:30:00,17.51,17.54,17.42,17.44,940273.0,15.695,15.7218,15.6143,15.6322,940273.0
2023-07-10 09:30:00,17.4,17.53,17.33,17.5,246720.0,15.5964,15.7129,15.5336,15.686,246720.0
2023-07-10 10:00:00,17.5,17.63,17.49,17.62,242026.0,15.686,15.8025,15.677,15.7936,242026.0
2023-07-10 10:30:00,17.62,17.66,17.58,17.62,256100.0,15.7936,15.8294,15.7577,15.7936,256100.0
2023-07-10 11:00:00,17.62,17.64,17.59,17.64,180654.0,15.7936,15.8115,15.7667,15.8115,180654.0
2023-07-10 11:30:00,17.63,17.7,17.63,17.67,179337.0,15.8025,15.8653,15.8025,15.8384,179337.0
2023-07-10 12:00:00,17.66,17.69,17.63,17.69,144184.0,15.8294,15.8563,15.8025,15.8563,144184.0
2023-07-10 12:30:00,17.69,17.71,17.66,17.68,113711.0,15.8563,15.8742,15.8294,15.8473,113711.0
2023-07-10 13:00:00,17.68,17.74,17.66,17.73,254568.0,15.8473,15.9011,15.8294,15.8922,254568.0
2023-07-10 13:30:00,17.73,17.8,17.73,17.79,186870.0,15.8922,15.9549,15.8922,15.9459,186870.0
2023-07-10 14:00:00,17.79,17.8,17.76,17.76,127592.0,15.9459,15.9549,15.919,15.919,127592.0
2023-07-10 14:30:00,17.77,17.84,17.76,17.84,182562.0,15.928,15.9907,15.919,15.9907,182562.0
2023-07-10 15:00:00,17.84,17.85,17.76,17.77,320369.0,15.9907,15.9997,15.919,15.928,320369.0
2023-07-10 15:30:00,17.78,17.81,17.75,17.81,1052629.0,15.937,15.9639,15.9101,15.9639,1052629.0
2023-07-11 09:30:00,17.89,18.0,17.87,17.91,379931.0,16.0356,16.1342,16.0176,16.0535,379931.0
2023-07-11 10:00:00,17.91,17.99,17.9,17.98,224411.0,16.0535,16.1252,16.0445,16.1162,224411.0
2023-07-11 10:30:00,17.97,17.97,17.84,17.85,263182.0,16.1073,16.1073,15.9907,15.9997,263182.0
2023-07-11 11:00:00,17.85,17.88,17.78,17.82,360315.0,15.9997,16.0266,15.937,15.9728,360315.0
2023-07-11 11:30:00,17.82,17.88,17.8,17.86,200106.0,15.9728,16.0266,15.9549,16.0087,200106.0
2023-07-11 12:00:00,17.86,17.92,17.85,17.89,173577.0,16.0087,16.0625,15.9997,16.0356,173577.0
2023-07-11 12:30:00,17.89,17.9,17.85,17.89,132811.0,16.0356,16.0445,15.9997,16.0356,132811.0
2023-07-11 13:00:00,17.89,17.89,17.83,17.83,126143.0,16.0356,16.0356,15.9818,15.9818,126143.0
2023-07-11 13:30:00,17.84,17.84,17.79,17.8,204286.0,15.9907,15.9907,15.9459,15.9549,204286.0
2023-07-11 14:00:00,17.8,17.81,17.75,17.8,188058.0,15.9549,15.9639,15.9101,15.9549,188058.0
2023-07-11 14:30:00,17.8,17.81,17.77,17.81,152902.0,15.9549,15.9639,15.928,15.9639,152902.0
2023-07-11 15:00:00,17.81,17.82,17.79,17.82,170425.0,15.9639,15.9728,15.9459,15.9728,170425.0
2023-07-11 15:30:00,17.82,17.83,17.76,17.81,846734.0,15.9728,15.9818,15.919,15.9639,846734.0
2023-07-12 09:30:00,17.99,18.07,17.87,17.94,531557.0,16.1252,16.1969,16.0176,16.0804,531557.0
2023-07-12 10:00:00,17.95,17.96,17.84,17.87,335289.0,16.0893,16.0983,15.9907,16.0176,335289.0
2023-07-12 10:30:00,17.86,17.92,17.84,17.9,207810.0,16.0087,16.0625,15.9907,16.0445,207810.0
2023-07-12 11:00:00,17.91,18.01,17.9,18.01,176963.0,16.0535,16.1431,16.0445,16.1431,176963.0
2023-07-12 11:30:00,18.0,18.03,17.96,18.0,228239.0,16.1342,16.1611,16.0983,16.1342,228239.0
2023-07-12 12:00:00,18.01,18.01,17.94,17.95,139293.0,16.1431,16.1431,16.0804,16.0893,139293.0
2023-07-12 12:30:00,17.96,17.97,17.92,17.95,169392.0,16.0983,16.1073,16.0625,16.0893,169392.0
2023-07-12 13:00:00,17.96,18.01,17.93,17.98,443051.0,16.0983,16.1431,16.0714,16.1162,443051.0
2023-07-12 13:30:00,17.97,17.99,17.92,17.92,196397.0,16.1073,16.1252,16.0625,16.0625,196397.0
2023-07-12 14:00:00,17.93,17.93,17.84,17.84,199448.0,16.0714,16.0714,15.9907,15.9907,199448.0
2023-07-12 14:30:00,17.85,17.85,17.7,17.74,477289.0,15.9997,15.9997,15.8653,15.9011,477289.0
2023-07-12 15:00:00,17.73,17.75,17.67,17.68,667713.0,15.8922,15.9101,15.8384,15.8473,667713.0
2023-07-12 15:30:00,17.67,17.7,17.6,17.63,1194996.0,15.8384,15.8653,15.7756,15.8025,1194996.0
2023-07-13 09:30:00,17.71,17.77,17.64,17.66,464394.0,15.8742,15.928,15.8115,15.8294,464394.0
2023-07-13 10:00:00,17.66,17.66,17.49,17.52,268264.0,15.8294,15.8294,15.677,15.7039,268264.0
2023-07-13 10:30:00,17.53,17.58,17.51,17.55,224528.0,15.7129,15.7577,15.695,15.7308,224528.0
2023-07-13 11:00:00,17.55,17.67,17.55,17.66,259688.0,15.7308,15.8384,15.7308,15.8294,259688.0
2023-07-13 11:30:00,17.66,17.74,17.66,17.71,246536.0,15.8294,15.9011,15.8294,15.8742,246536.0
2023-07-13 12:00:00,17.71,17.72,17.67,17.71,128698.0,15.8742,15.8832,15.8384,15.8742,128698.0
2023-07-13 12:30:00,17.71,17.74,17.65,17.66,120769.0,15.8742,15.9011,15.8204,15.8294,120769.0
2023-07-13 13:00:00,17.66,17.7,17.64,17.69,85574.0,15.8294,15.8653,15.8115,15.8563,85574.0
2023-07-13 13:30:00,17.69,17.78,17.69,17.78,235884.0,15.8563,15.937,15.8563,15.937,235884.0
2023-07-13 14:00:00,17.78,17.79,17.73,17.79,367739.0,15.937,15.9459,15.8922,15.9459,367739.0
2023-07-13 14:30:00,17.78,17.83,17.77,17.82,185900.0,15.937,15.9818,15.928,15.9728,185900.0
2023-07-13 15:00:00,17.82,17.83,17.79,17.82,296565.0,15.9728,15.9818,15.9459,15.9728,296565.0
2023-07-13 15:30:00,17.82,17.88,17.79,17.79,998603.0,15.9728,16.0266,15.9459,15.9459,998603.0
2023-07-14 09:30:00,17.69,17.7,17.1,17.33,939592.0,15.8563,15.8653,15.3275,15.5336,939592.0
2023-07-14 10:00:00,17.34,17.41,17.26,17.29,351453.0,15.5426,15.6053,15.4709,15.4978,351453.0
2023-07-14 10:30:00,17.28,17.42,17.22,17.38,683259.0,15.4888,15.6143,15.435,15.5784,683259.0
2023-07-14 11:00:00,17.39,17.41,17.2,17.21,430725.0,15.5874,15.6053,15.4171,15.4261,430725.0
2023-07-14 11:30:00,17.21,17.31,17.19,17.3,605740.0,15.4261,15.5157,15.4081,15.5067,605740.0
2023-07-14 12:00:00,17.3,17.35,17.29,17.34,196551.0,15.5067,15.5515,15.4978,15.5426,196551.0
2023-07-14 12:30:00,17.34,17.37,17.3,17.32,197549.0,15.5426,15.5695,15.5067,15.5247,197549.0
2023-07-14 13:00:00,17.32,17.35,17.28,17.3,171904.0,15.5247,15.5515,15.4888,15.5067,171904.0
2023-07-14 13:30:00,17.31,17.4,17.3,17.39,217870.0,15.5157,15.5964,15.5067,15.5874,217870.0
2023-07-14 14:00:00,17.39,17.43,17.39,17.41,200602.0,15.5874,15.6232,15.5874,15.6053,200602.0
2023-07-14 14:30:00,17.41,17.46,17.4,17.44,276978.0,15.6053,15.6501,15.5964,15.6322,276978.0
2023-07-14 15:00:00,17.44,17.45,17.4,17.4,317538.0,15.6322,15.6412,15.5964,15.5964,317538.0
2023-07-14 15:30:00,17.41,17.44,17.37,17.41,1256882.0,15.6053,15.6322,15.5695,15.6053,1256882.0
2023-07-17 09:30:00,17.38,17.59,17.3,17.54,385765.0,15.5784,15.7667,15.5067,15.7218,385765.0
2023-07-17 10:00:00,17.54,17.56,17.46,17.5,232275.0,15.7218,15.7398,15.6501,15.686,232275.0
2023-07-17 10:30:00,17.5,17.53,17.45,17.48,184684.0,15.686,15.7129,15.6412,15.6681,184684.0
2023-07-17 11:00:00,17.48,17.52,17.45,17.48,222025.0,15.6681,15.7039,15.6412,15.6681,222025.0
2023-07-17 11:30:00,17.48,17.52,17.46,17.52,161469.0,15.6681,15.7039,15.6501,15.7039,161469.0
2023-07-17 12:00:00,17.52,17.56,17.49,17.54,160232.0,15.7039,15.7398,15.677,15.7218,160232.0
2023-07-17 12:30:00,17.54,17.55,17.48,17.48,126909.0,15.7218,15.7308,15.6681,15.6681,126909.0
2023-07-17 13:00:00,17.48,17.49,17.45,17.46,121512.0,15.6681,15.677,15.6412,15.6501,121512.0
2023-07-17 13:30:00,17.46,17.46,17.41,17.43,170255.0,15.6501,15.6501,15.6053,15.6232,170255.0
2023-07-17 14:00:00,17.43,17.45,17.4,17.41,193453.0,15.6232,15.6412,15.5964,15.6053,193453.0
2023-07-17 14:30:00,17.41,17.44,17.39,17.43,166276.0,15.6053,15.6322,15.5874,15.6232,166276.0
2023-07-17 15:00:00,17.43,17.45,17.4,17.41,245795.0,15.6232,15.6412,15.5964,15.6053,245795.0
2023-07-17 15:30:00,17.41,17.48,17.4,17.44,940852.0,15.6053,15.6681,15.5964,15.6322,940852.0
2023-07-18 09:30:00,17.44,17.51,17.4,17.46,333653.0,15.6322,15.695,15.5964,15.6501,333653.0
2023-07-18 10:00:00,17.46,17.59,17.46,17.57,94944.0,15.6501,15.7667,15.6501,15.7487,94944.0
2023-07-18 10:30:00,17.57,17.59,17.49,17.5,98224.0,15.7487,15.7667,15.677,15.686,98224.0
2023-07-18 11:00:00,17.5,17.53,17.45,17.52,186213.0,15.686,15.7129,15.6412,15.7039,186213.0
2023-07-18 11:30:00,17.52,17.52,17.46,17.48,142194.0,15.7039,15.7039,15.6501,15.6681,142194.0
2023-07-18 12:00:00,17.48,17.5,17.46,17.48,105324.0,15.6681,15.686,15.6501,15.6681,105324.0
2023-07-18 12:30:00,17.48,17.54,17.46,17.54,139927.0,15.6681,15.7218,15.6501,15.7218,139927.0
2023-07-18 13:00:00,17.54,17.61,17.52,17.59,125688.0,15.7218,15.7846,15.7039,15.7667,125688.0
2023-07-18 13:30:00,17.58,17.6,17.55,17.57,86957.0,15.7577,15.7756,15.7308,15.7487,86957.0
2023-07-18 14:00:00,17.58,17.64,17.58,17.63,145283.0,15.7577,15.8115,15.7577,15.8025,145283.0
2023-07-18 14:30:00,17.63,17.65,17.59,17.64,110924.0,15.8025,15.8204,15.7667,15.8115,110924.0
2023-07-18 15:00:00,17.64,17.71,17.61,17.7,211471.0,15.8115,15.8742,15.7846,15.8653,211471.0
2023-07-18 15:30:00,17.7,17.73,17.68,17.69,586743.0,15.8653,15.8922,15.8473,15.8563,586743.0
2023-07-19 09:30:00,17.83,17.84,17.7,17.7,303362.0,15.9818,15.9907,15.8653,15.8653,303362.0
2023-07-19 10:00:00,17.71,17.79,17.64,17.72,293680.0,15.8742,15.9459,15.8115,15.8832,293680.0
2023-07-19 10:30:00,17.71,17.75,17.65,17.7,403400.0,15.8742,15.9101,15.8204,15.8653,403400.0
2023-07-19 11:00:00,17.7,17.71,17.6,17.62,116572.0,15.8653,15.8742,15.7756,15.7936,116572.0
2023-07-19 11:30:00,17.62,17.71,17.6,17.71,133214.0,15.7936,15.8742,15.7756,15.8742,133214.0
2023-07-19 12:00:00,17.71,17.77,17.69,17.77,248288.0,15.8742,15.928,15.8563,15.928,248288.0
2023-07-19 12:30:00,17.76,17.77,17.69,17.75,158945.0,15.919,15.928,15.8563,15.9101,158945.0
2023-07-19 13:00:00,17.75,17.8,17.72,17.76,436611.0,15.9101,15.9549,15.8832,15.919,436611.0
2023-07-19 13:30:00,17.76,17.77,17.72,17.73,261184.0,15.919,15.928,15.8832,15.8922,261184.0
2023-07-19 14:00:00,17.74,17.74,17.65,17.66,103036.0,15.9011,15.9011,15.8204,15.8294,103036.0
2023-07-19 14:30:00,17.65,17.66,17.61,17.61,175986.0,15.8204,15.8294,15.7846,15.7846,175986.0
2023-07-19 15:00:00,17.62,17.62,17.56,17.62,295425.0,15.7936,15.7936,15.7398,15.7936,295425.0
2023-07-19 15:30:00,17.62,17.7,17.56,17.67,1221435.0,15.7936,15.8653,15.7398,15.8384,1221435.0
2023-07-20 09:30:00,17.84,17.87,17.36,17.5,363286.0,15.9907,16.0176,15.5605,15.686,363286.0
2023-07-20 10:00:00,17.5,17.54,17.49,17.53,155816.0,15.686,15.7218,15.677,15.7129,155816.0
2023-07-20 10:30:00,17.53,17.58,17.47,17.5,242226.0,15.7129,15.7577,15.6591,15.686,242226.0
2023-07-20 11:00:00,17.5,17.5,17.42,17.46,210600.0,15.686,15.686,15.6143,15.6501,210600.0
2023-07-20 11:30:00,17.46,17.47,17.42,17.45,214583.0,15.6501,15.6591,15.6143,15.6412,214583.0
2023-07-20 12:00:00,17.45,17.5,17.42,17.48,182850.0,15.6412,15.686,15.6143,15.6681,182850.0
2023-07-20 12:30:00,17.48,17.49,17.41,17.41,133589.0,15.6681,15.677,15.6053,15.6053,133589.0
2023-07-20 13:00:00,17.41,17.42,17.38,17.39,93211.0,15.6053,15.6143,15.5784,15.5874,93211.0
2023-07-20 13:30:00,17.39,17.4,17.36,17.39,98505.0,15.5874,15.5964,15.5605,15.5874,98505.0
2023-07-20 14:00:00,17.39,17.42,17.38,17.39,83030.0,15.5874,15.6143,15.5784,15.5874,83030.0
2023-07-20 14:30:00,17.39,17.43,17.38,17.4,200392.0,15.5874,15.6232,15.5784,15.5964,200392.0
2023-07-20 15:00:00,17.41,17.42,17.38,17.4,188442.0,15.6053,15.6143,15.5784,15.5964,188442.0
2023-07-20 15:30:00,17.4,17.48,17.38,17.47,682956.0,15.5964,15.6681,15.5784,15.6591,682956.0
2023-07-21 09:30:00,17.55,17.62,17.43,17.46,278900.0,15.7308,15.7936,15.6232,15.6501,278900.0
2023-07-21 10:00:00,17.46,17.55,17.45,17.5,128551.0,15.6501,15.7308,15.6412,15.686,128551.0
2023-07-21 10:30:00,17.49,17.56,17.46,17.55,181356.0,15.677,15.7398,15.6501,15.7308,181356.0
2023-07-21 11:00:00,17.55,17.57,17.51,17.55,108923.0,15.7308,15.7487,15.695,15.7308,108923.0
2023-07-21 11:30:00,17.55,17.58,17.51,17.55,84079.0,15.7308,15.7577,15.695,15.7308,84079.0
2023-07-21 12:00:00,17.55,17.56,17.5,17.52,74960.0,15.7308,15.7398,15.686,15.7039,74960.0
2023-07-21 12:30:00,17.52,17.53,17.47,17.49,57640.0,15.7039,15.7129,15.6591,15.677,57640.0
2023-07-21 13:00:00,17.5,17.54,17.47,17.49,72796.0,15.686,15.7218,15.6591,15.677,72796.0
2023-07-21 13:30:00,17.5,17.53,17.48,17.51,100222.0,15.686,15.7129,15.6681,15.695,100222.0
2023-07-21 14:00:00,17.5,17.51,17.45,17.46,83541.0,15.686,15.695,15.6412,15.6501,83541.0
2023-07-21 14:30:00,17.46,17.53,17.44,17.53,131822.0,15.6501,15.7129,15.6322,15.7129,131822.0
2023-07-21 15:00:00,17.53,17.54,17.48,17.54,178110.0,15.7129,15.7218,15.6681,15.7218,178110.0
2023-07-21 15:30:00,17.54,17.58,17.52,17.57,682425.0,15.7218,15.7577,15.7039,15.7487,682425.0
2023-07-24 09:30:00,17.49,17.62,17.41,17.43,215079.0,15.677,15.7936,15.6053,15.6232,215079.0
2023-07-24 10:00:00,17.43,17.46,17.35,17.38,168200.0,15.6232,15.6501,15.5515,15.5784,168200.0
2023-07-24 10:30:00,17.38,17.48,17.36,17.47,172163.0,15.5784,15.6681,15.5605,15.6591,172163.0
2023-07-24 11:00:00,17.48,17.49,17.4,17.43,135902.0,15.6681,15.677,15.5964,15.6232,135902.0
2023-07-24 11:30:00,17.43,17.45,17.4,17.41,78226.0,15.6232,15.6412,15.5964,15.6053,78226.0
2023-07-24 12:00:00,17.42,17.46,17.4,17.45,88620.0,15.6143,15.6501,15.5964,15.6412,88620.0
2023-07-24 12:30:00,17.45,17.48,17.43,17.46,89657.0,15.6412,15.6681,15.6232,15.6501,89657.0
2023-07-24 13:00:00,17.46,17.47,17.42,17.45,66456.0,15.6501,15.6591,15.6143,15.6412,66456.0
2023-07-24 13:30:00,17.46,17.47,17.44,17.45,69990.0,15.6501,15.6591,15.6322,15.6412,69990.0
2023-07-24 14:00:00,17.46,17.46,17.43,17.43,67732.0,15.6501,15.6501,15.6232,15.6232,67732.0
2023-07-24 14:30:00,17.43,17.44,17.4,17.41,121471.0,15.6232,15.6322,15.5964,15.6053,121471.0
2023-07-24 15:00:00,17.41,17.44,17.39,17.41,163346.0,15.6053,15.6322,15.5874,15.6053,163346.0
2023-07-24 15:30:00,17.41,17.46,17.4,17.44,686748.0,15.6053,15.6501,15.5964,15.6322,686748.0
2023-07-25 09:30:00,17.4,17.47,17.21,17.27,454787.0,15.5964,15.6591,15.4261,15.4798,454787.0
2023-07-25 10:00:00,17.27,17.31,17.24,17.3,199819.0,15.4798,15.5157,15.4529,15.5067,199819.0
2023-07-25 10:30:00,17.3,17.42,17.3,17.42,182949.0,15.5067,15.6143,15.5067,15.6143,182949.0
2023-07-25 11:00:00,17.41,17.45,17.38,17.45,113916.0,15.6053,15.6412,15.5784,15.6412,113916.0
2023-07-25 11:30:00,17.45,17.46,17.39,17.39,108131.0,15.6412,15.6501,15.5874,15.5874,108131.0
2023-07-25 12:00:00,17.39,17.42,17.36,17.37,125025.0,15.5874,15.6143,15.5605,15.5695,125025.0
2023-07-25 12:30:00,17.37,17.41,17.36,17.39,143127.0,15.5695,15.6053,15.5605,15.5874,143127.0
2023-07-25 13:00:00,17.39,17.41,17.37,17.41,129526.0,15.5874,15.6053,15.5695,15.6053,129526.0
2023-07-25 13:30:00,17.41,17.47,17.4,17.46,202505.0,15.6053,15.6591,15.5964,15.6501,202505.0
2023-07-25 14:00:00,17.47,17.48,17.41,17.41,361403.0,15.6591,15.6681,15.6053,15.6053,361403.0
2023-07-25 14:30:00,17.42,17.45,17.38,17.41,162871.0,15.6143,15.6412,15.5784,15.6053,162871.0
2023-07-25 15:00:00,17.41,17.44,17.39,17.43,295898.0,15.6053,15.6322,15.5874,15.6232,295898.0
2023-07-25 15:30:00,17.43,17.48,17.42,17.47,826449.0,15.6232,15.6681,15.6143,15.6591,826449.0
2023-07-26 09:30:00,17.39,17.66,17.37,17.55,305701.0,15.5874,15.8294,15.5695,15.7308,305701.0
2023-07-26 10:00:00,17.54,17.6,17.49,17.53,182472.0,15.7218,15.7756,15.677,15.7129,182472.0
2023-07-26 10:30:00,17.52,17.55,17.46,17.53,166381.0,15.7039,15.7308,15.6501,15.7129,166381.0
2023-07-26 11:00:00,17.53,17.53,17.42,17.46,120735.0,15.7129,15.7129,15.6143,15.6501,120735.0
2023-07-26 11:30:00,17.46,17.49,17.45,17.48,97925.0,15.6501,15.677,15.6412,15.6681,97925.0
2023-07-26 12:00:00,17.48,17.48,17.45,17.48,60569.0,15.6681,15.6681,15.6412,15.6681,60569.0
2023-07-26 12:30:00,17.48,17.48,17.39,17.39,71288.0,15.6681,15.6681,15.5874,15.5874,71288.0
2023-07-26 13:00:00,17.4,17.45,17.4,17.43,91933.0,15.5964,15.6412,15.5964,15.6232,91933.0
2023-07-26 13:30:00,17.43,17.43,17.39,17.4,97919.0,15.6232,15.6232,15.5874,15.5964,97919.0
2023-07-26 14:00:00,17.4,17.46,17.38,17.45,115231.0,15.5964,15.6501,15.5784,15.6412,115231.0
2023-07-26 14:30:00,17.45,17.49,17.44,17.46,300092.0,15.6412,15.677,15.6322,15.6501,300092.0
2023-07-26 15:00:00,17.46,17.47,17.38,17.39,284684.0,15.6501,15.6591,15.5784,15.5874,284684.0
2023-07-26 15:30:00,17.39,17.44,17.39,17.43,739806.0,15.5874,15.6322,15.5874,15.6232,739806.0
2023-07-27 09:30:00,17.54,17.63,17.44,17.53,253322.0,15.7218,15.8025,15.6322,15.7129,253322.0
2023-07-27 10:00:00,17.53,17.56,17.48,17.53,209885.0,15.7129,15.7398,15.6681,15.7129,209885.0
2023-07-27 10:30:00,17.53,17.55,17.47,17.48,200619.0,15.7129,15.7308,15.6591,15.6681,200619.0
2023-07-27 11:00:00,17.48,17.49,17.38,17.41,221133.0,15.6681,15.677,15.5784,15.6053,221133.0
2023-07-27 11:30:00,17.41,17.55,17.39,17.55,288802.0,15.6053,15.7308,15.5874,15.7308,288802.0
2023-07-27 12:00:00,17.55,17.63,17.53,17.63,349021.0,15.7308,15.8025,15.7129,15.8025,349021.0
2023-07-27 12:30:00,17.63,17.8,17.62,17.79,590558.0,15.8025,15.9549,15.7936,15.9459,590558.0
2023-07-27 13:00:00,17.79,17.79,17.64,17.64,297316.0,15.9459,15.9459,15.8115,15.8115,297316.0
2023-07-27 13:30:00,17.64,17.66,17.58,17.66,301605.0,15.8115,15.8294,15.7577,15.8294,301605.0
2023-07-27 14:00:00,17.65,17.67,17.6,17.63,263568.0,15.8204,15.8384,15.7756,15.8025,263568.0
2023-07-27 14:30:00,17.63,17.63,17.58,17.59,250090.0,15.8025,15.8025,15.7577,15.7667,250090.0
2023-07-27 15:00:00,17.58,17.59,17.5,17.52,424016.0,15.7577,15.7667,15.686,15.7039,424016.0
2023-07-27 15:30:00,17.52,17.57,17.51,17.54,985985.0,15.7039,15.7487,15.695,15.7218,985985.0
2023-07-28 09:30:00,17.79,18.09,17.71,18.05,631806.0,15.9459,16.2148,15.8742,16.179,631806.0
2023-07-28 10:00:00,18.04,18.27,18.03,18.23,698361.0,16.17,16.3762,16.1611,16.3403,698361.0
2023-07-28 10:30:00,18.23,18.38,18.2,18.27,800275.0,16.3403,16.4748,16.3134,16.3762,800275.0
2023-07-28 11:00:00,18.27,18.29,18.06,18.13,391773.0,16.3762,16.3941,16.1879,16.2507,391773.0
2023-07-28 11:30:00,18.13,18.21,18.12,18.21,219266.0,16.2507,16.3224,16.2417,16.3224,219266.0
2023-07-28 12:00:00,18.21,18.21,18.1,18.14,255916.0,16.3224,16.3224,16.2238,16.2597,255916.0
2023-07-28 12:30:00,18.14,18.17,18.13,18.16,89198.0,16.2597,16.2865,16.2507,16.2776,89198.0
2023-07-28 13:00:00,18.16,18.18,18.07,18.09,151961.0,16.2776,16.2955,16.1969,16.2148,151961.0
2023-07-28 13:30:00,18.09,18.11,18.03,18.07,179563.0,16.2148,16.2328,16.1611,16.1969,179563.0
2023-07-28 14:00:00,18.07,18.1,18.06,18.1,100028.0,16.1969,16.2238,16.1879,16.2238,100028.0
2023-07-28 14:30:00,18.1,18.12,18.07,18.11,200596.0,16.2238,16.2417,16.1969,16.2328,200596.0
2023-07-28 15:00:00,18.11,18.16,18.1,18.13,232191.0,16.2328,16.2776,16.2238,16.2507,232191.0
2023-07-28 15:30:00,18.12,18.22,18.1,18.18,1189291.0,16.2417,16.3314,16.2238,16.2955,1189291.0
2023-07-31 09:30:00,18.26,18.46,18.22,18.44,492283.0,16.3672,16.5465,16.3314,16.5286,492283.0
2023-07-31 10:00:00,18.44,18.57,18.4,18.54,269820.0,16.5286,16.6451,16.4927,16.6182,269820.0
2023-07-31 10:30:00,18.55,18.56,18.4,18.44,389501.0,16.6272,16.6361,16.4927,16.5286,389501.0
2023-07-31 11:00:00,18.44,18.44,18.33,18.35,223215.0,16.5286,16.5286,16.43,16.4479,223215.0
2023-07-31 11:30:00,18.35,18.36,18.31,18.32,161417.0,16.4479,16.4568,16.412,16.421,161417.0
2023-07-31 12:00:00,18.32,18.39,18.3,18.35,166306.0,16.421,16.4837,16.4031,16.4479,166306.0
2023-07-31 12:30:00,18.35,18.38,18.32,18.32,161171.0,16.4479,16.4748,16.421,16.421,161171.0
2023-07-31 13:00:00,18.32,18.36,18.29,18.35,294611.0,16.421,16.4568,16.3941,16.4479,294611.0
2023-07-31 13:30:00,18.35,18.42,18.34,18.39,192395.0,16.4479,16.5106,16.4389,16.4837,192395.0
2023-07-31 14:00:00,18.39,18.46,18.39,18.43,209392.0,16.4837,16.5465,16.4837,16.5196,209392.0
2023-07-31 14:30:00,18.43,18.48,18.42,18.45,198264.0,16.5196,16.5644,16.5106,16.5375,198264.0
2023-07-31 15:00:00,18.45,18.46,18.4,18.44,315152.0,16.5375,16.5465,16.4927,16.5286,315152.0
2023-07-31 15:30:00,18.44,18.46,18.33,18.41,1877110.0,16.5286,16.5465,16.43,16.5017,1877110.0
2023-08-01 09:30:00,18.4,18.47,18.17,18.24,542374.0,16.4927,16.5554,16.2865,16.3493,542374.0
2023-08-01 10:00:00,18.24,18.26,18.04,18.04,239102.0,16.3493,16.3672,16.17,16.17,239102.0
2023-08-01 10:30:00,18.04,18.1,18.0,18.07,307892.0,16.17,16.2238,16.1342,16.1969,307892.0
2023-08-01 11:00:00,18.07,18.12,18.02,18.12,143742.0,16.1969,16.2417,16.1521,16.2417,143742.0
2023-08-01 11:30:00,18.12,18.13,18.09,18.13,95883.0,16.2417,16.2507,16.2148,16.2507,95883.0
2023-08-01 12:00:00,18.13,18.19,18.12,18.19,136357.0,16.2507,16.3045,16.2417,16.3045,136357.0
2023-08-01 12:30:00,18.19,18.26,18.18,18.26,120851.0,16.3045,16.3672,16.2955,16.3672,120851.0
2023-08-01 13:00:00,18.26,18.34,18.25,18.34,406932.0,16.3672,16.4389,16.3582,16.4389,406932.0
2023-08-01 13:30:00,18.34,18.36,18.31,18.32,235243.0,16.4389,16.4568,16.412,16.421,235243.0
2023-08-01 14:00:00,18.32,18.34,18.28,18.3,104387.0,16.421,16.4389,16.3851,16.4031,104387.0
2023-08-01 14:30:00,18.3,18.35,18.29,18.33,137078.0,16.4031,16.4479,16.3941,16.43,137078.0
2023-08-01 15:00:00,18.34,18.36,18.32,18.32,193133.0,16.4389,16.4568,16.421,16.421,193133.0
2023-08-01 15:30:00,18.32,18.43,18.32,18.37,1394149.0,16.421,16.5196,16.421,16.4658,1394149.0
2023-08-02 09:30:00,18.1,18.15,17.93,18.04,581690.0,16.2238,16.2686,16.0714,16.17,581690.0
2023-08-02 10:00:00,18.05,18.22,18.03,18.19,323236.0,16.179,16.3314,16.1611,16.3045,323236.0
2023-08-02 10:30:00,18.19,18.22,18.0,18.04,322534.0,16.3045,16.3314,16.1342,16.17,322534.0
2023-08-02 11:00:00,18.04,18.13,18.03,18.12,387293.0,16.17,16.2507,16.1611,16.2417,387293.0
2023-08-02 11:30:00,18.12,18.19,18.11,18.18,173403.0,16.2417,16.3045,16.2328,16.2955,173403.0
2023-08-02 12:00:00,18.18,18.22,18.15,18.17,254059.0,16.2955,16.3314,16.2686,16.2865,254059.0
2023-08-02 12:30:00,18.16,18.23,18.11,18.13,307285.0,16.2776,16.3403,16.2328,16.2507,307285.0
2023-08-02 13:00:00,18.13,18.14,18.09,18.11,322451.0,16.2507,16.2597,16.2148,16.2328,322451.0
2023-08-02 13:30:00,18.11,18.13,18.08,18.11,188924.0,16.2328,16.2507,16.2059,16.2328,188924.0
2023-08-02 14:00:00,18.1,18.15,18.09,18.14,220909.0,16.2238,16.2686,16.2148,16.2597,220909.0
2023-08-02 14:30:00,18.14,18.18,18.11,18.16,562940.0,16.2597,16.2955,16.2328,16.2776,562940.0
2023-08-02 15:00:00,18.17,18.19,18.13,18.15,373267.0,16.2865,16.3045,16.2507,16.2686,373267.0
2023-08-02 15:30:00,18.16,18.24,18.15,18.19,1387850.0,16.2776,16.3493,16.2686,16.3045,1387850.0
2023-08-03 09:30:00,16.79,17.06,15.72,16.7,4279865.0,15.0496,15.2916,14.0905,14.9689,4279865.0
2023-08-03 10:00:00,16.71,16.89,16.68,16.76,1615815.0,14.9779,15.1392,14.951,15.0227,1615815.0
2023-08-03 10:30:00,16.75,16.86,16.71,16.85,1349013.0,15.0137,15.1123,14.9779,15.1034,1349013.0
2023-08-03 11:00:00,16.84,16.88,16.71,16.83,691805.0,15.0944,15.1303,14.9779,15.0854,691805.0
2023-08-03 11:30:00,16.84,16.84,16.75,16.8,517071.0,15.0944,15.0944,15.0137,15.0586,517071.0
2023-08-03 12:00:00,16.8,16.85,16.76,16.84,448490.0,15.0586,15.1034,15.0227,15.0944,448490.0
2023-08-03 12:30:00,16.85,17.0,16.84,16.97,927719.0,15.1034,15.2378,15.0944,15.2109,927719.0
2023-08-03 13:00:00,16.96,17.0,16.89,16.91,472668.0,15.202,15.2378,15.1392,15.1572,472668.0
2023-08-03 13:30:00,16.91,16.91,16.76,16.77,579936.0,15.1572,15.1572,15.0227,15.0317,579936.0
2023-08-03 14:00:00,16.78,16.86,16.75,16.85,909116.0,15.0406,15.1123,15.0137,15.1034,909116.0
2023-08-03 14:30:00,16.85,16.89,16.82,16.89,779857.0,15.1034,15.1392,15.0765,15.1392,779857.0
2023-08-03 15:00:00,16.89,16.89,16.67,16.71,1078559.0,15.1392,15.1392,14.942,14.9779,1078559.0
2023-08-03 15:30:00,16.71,16.85,16.7,16.8,3683670.0,14.9779,15.1034,14.9689,15.0586,3683670.0
2023-08-04 09:30:00,16.85,17.02,16.72,16.94,974005.0,15.1034,15.2557,14.9868,15.184,974005.0
2023-08-04 10:00:00,16.94,16.94,16.82,16.89,1010717.0,15.184,15.184,15.0765,15.1392,1010717.0
2023-08-04 10:30:00,16.89,16.96,16.85,16.88,616084.0,15.1392,15.202,15.1034,15.1303,616084.0
2023-08-04 11:00:00,16.88,16.89,16.8,16.88,606053.0,15.1303,15.1392,15.0586,15.1303,606053.0
2023-08-04 11:30:00,16.88,16.9,16.81,16.88,604293.0,15.1303,15.1482,15.0675,15.1303,604293.0
2023-08-04 12:00:00,16.88,17.01,16.86,16.89,2372816.0,15.1303,15.2468,15.1123,15.1392,2372816.0
2023-08-04 12:30:00,16.88,16.94,16.86,16.92,235145.0,15.1303,15.184,15.1123,15.1661,235145.0
2023-08-04 13:00:00,16.92,16.92,16.8,16.84,388444.0,15.1661,15.1661,15.0586,15.0944,388444.0
2023-08-04 13:30:00,16.84,16.86,16.83,16.85,334825.0,15.0944,15.1123,15.0854,15.1034,334825.0
2023-08-04 14:00:00,16.85,16.85,16.64,16.64,432802.0,15.1034,15.1034,14.9151,14.9151,432802.0
2023-08-04 14:30:00,16.64,16.67,16.57,16.57,416222.0,14.9151,14.942,14.8524,14.8524,416222.0
2023-08-04 15:00:00,16.57,16.63,16.52,16.55,450447.0,14.8524,14.9062,14.8076,14.8345,450447.0
2023-08-04 15:30:00,16.55,16.59,16.48,16.59,1585796.0,14.8345,14.8703,14.7717,14.8703,1585796.0
2023-08-07 09:30:00,16.56,16.62,16.4,16.62,377897.0,14.8434,14.8972,14.7,14.8972,377897.0
2023-08-07 10:00:00,16.61,16.76,16.54,16.75,249882.0,14.8882,15.0227,14.8255,15.0137,249882.0
2023-08-07 10:30:00,16.75,16.79,16.72,16.75,197636.0,15.0137,15.0496,14.9868,15.0137,197636.0
2023-08-07 11:00:00,16.75,16.77,16.72,16.76,325848.0,15.0137,15.0317,14.9868,15.0227,325848.0
2023-08-07 11:30:00,16.76,16.8,16.72,16.74,132463.0,15.0227,15.0586,14.9868,15.0048,132463.0
2023-08-07 12:00:00,16.75,16.75,16.65,16.7,287804.0,15.0137,15.0137,14.9241,14.9689,287804.0
2023-08-07 12:30:00,16.7,16.74,16.66,16.74,187757.0,14.9689,15.0048,14.9331,15.0048,187757.0
2023-08-07 13:00:00,16.73,16.78,16.71,16.78,169949.0,14.9958,15.0406,14.9779,15.0406,169949.0
2023-08-07 13:30:00,16.78,16.81,16.75,16.76,231923.0,15.0406,15.0675,15.0137,15.0227,231923.0
2023-08-07 14:00:00,16.76,16.78,16.68,16.69,351407.0,15.0227,15.0406,14.951,14.96,351407.0
2023-08-07 14:30:00,16.7,16.76,16.69,16.75,155224.0,14.9689,15.0227,14.96,15.0137,155224.0
2023-08-07 15:00:00,16.74,16.77,16.73,16.75,502470.0,15.0048,15.0317,14.9958,15.0137,502470.0
2023-08-07 15:30:00,16.74,16.81,16.72,16.8,1418397.0,15.0048,15.0675,14.9868,15.0586,1418397.0
2023-08-08 09:30:00,16.58,16.66,16.38,16.66,645577.0,14.8614,14.9331,14.6821,14.9331,645577.0
2023-08-08 10:00:00,16.66,16.66,16.5,16.59,470978.0,14.9331,14.9331,14.7897,14.8703,470978.0
2023-08-08 10:30:00,16.6,16.66,16.54,16.66,171991.0,14.8793,14.9331,14.8255,14.9331,171991.0
2023-08-08 11:00:00,16.66,16.66,16.6,16.66,201978.0,14.9331,14.9331,14.8793,14.9331,201978.0
2023-08-08 11:30:00,16.66,16.66,16.59,16.62,159389.0,14.9331,14.9331,14.8703,14.8972,159389.0
2023-08-08 12:00:00,16.61,16.66,16.61,16.62,118343.0,14.8882,14.9331,14.8882,14.8972,118343.0
2023-08-08 12:30:00,16.63,16.63,16.56,16.62,168522.0,14.9062,14.9062,14.8434,14.8972,168522.0
2023-08-08 13:00:00,16.62,16.7,16.61,16.66,228973.0,14.8972,14.9689,14.8882,14.9331,228973.0
2023-08-08 13:30:00,16.66,16.69,16.66,16.66,170220.0,14.9331,14.96,14.9331,14.9331,170220.0
2023-08-08 14:00:00,16.66,16.72,16.66,16.71,226901.0,14.9331,14.9868,14.9331,14.9779,226901.0
2023-08-08 14:30:00,16.72,16.77,16.71,16.73,246776.0,14.9868,15.0317,14.9779,14.9958,246776.0
2023-08-08 15:00:00,16.73,16.76,16.72,16.75,173401.0,14.9958,15.0227,14.9868,15.0137,173401.0
2023-08-08 15:30:00,16.76,16.79,16.72,16.77,1184178.0,15.0227,15.0496,14.9868,15.0317,1184178.0
2023-08-09 09:30:00,16.76,16.91,16.74,16.89,225401.0,15.0227,15.1572,15.0048,15.1392,225401.0
2023-08-09 10:00:00,16.89,16.92,16.82,16.89,257614.0,15.1392,15.1661,15.0765,15.1392,257614.0
2023-08-09 10:30:00,16.89,16.97,16.84,16.93,201039.0,15.1392,15.2109,15.0944,15.1751,201039.0
2023-08-09 11:00:00,16.94,16.97,16.86,16.87,187716.0,15.184,15.2109,15.1123,15.1213,187716.0
2023-08-09 11:30:00,16.87,16.89,16.79,16.82,178036.0,15.1213,15.1392,15.0496,15.0765,178036.0
2023-08-09 12:00:00,16.81,16.83,16.78,16.79,196058.0,15.0675,15.0854,15.0406,15.0496,196058.0
2023-08-09 12:30:00,16.78,16.81,16.78,16.79,294011.0,15.0406,15.0675,15.0406,15.0496,294011.0
2023-08-09 13:00:00,16.79,16.89,16.78,16.86,352814.0,15.0496,15.1392,15.0406,15.1123,352814.0
2023-08-09 13:30:00,16.87,16.92,16.86,16.89,157884.0,15.1213,15.1661,15.1123,15.1392,157884.0
2023-08-09 14:00:00,16.89,16.91,16.86,16.87,145661.0,15.1392,15.1572,15.1123,15.1213,145661.0
2023-08-09 14:30:00,16.87,16.89,16.84,16.85,194365.0,15.1213,15.1392,15.0944,15.1034,194365.0
2023-08-09 15:00:00,16.85,16.88,16.83,16.85,214787.0,15.1034,15.1303,15.0854,15.1034,214787.0
2023-08-09 15:30:00,16.85,16.88,16.79,16.84,1064341.0,15.1034,15.1303,15.0496,15.0944,1064341.0
2023-08-10 09:30:00,16.84,17.02,16.82,16.92,336602.0,15.0944,15.2557,15.0765,15.1661,336602.0
2023-08-10 10:00:00,16.93,16.97,16.88,16.91,769750.0,15.1751,15.2109,15.1303,15.1572,769750.0
2023-08-10 10:30:00,16.91,16.92,16.78,16.85,232399.0,15.1572,15.1661,15.0406,15.1034,232399.0
2023-08-10 11:00:00,16.85,16.87,16.81,16.86,274567.0,15.1034,15.1213,15.0675,15.1123,274567.0
2023-08-10 11:30:00,16.86,16.89,16.75,16.8,331671.0,15.1123,15.1392,15.0137,15.0586,331671.0
2023-08-10 12:00:00,16.79,16.8,16.69,16.72,270706.0,15.0496,15.0586,14.96,14.9868,270706.0
2023-08-10 12:30:00,16.72,16.77,16.71,16.72,211765.0,14.9868,15.0317,14.9779,14.9868,211765.0
2023-08-10 13:00:00,16.72,16.75,16.66,16.68,209369.0,14.9868,15.0137,14.9331,14.951,209369.0
2023-08-10 13:30:00,16.67,16.68,16.59,16.61,322408.0,14.942,14.951,14.8703,14.8882,322408.0
2023-08-10 14:00:00,16.6,16.69,16.59,16.66,422612.0,14.8793,14.96,14.8703,14.9331,422612.0
2023-08-10 14:30:00,16.65,16.7,16.61,16.7,354689.0,14.9241,14.9689,14.8882,14.9689,354689.0
2023-08-10 15:00:00,16.7,16.71,16.66,16.68,770468.0,14.9689,14.9779,14.9331,14.951,770468.0
2023-08-10 15:30:00,16.68,16.68,16.57,16.66,1700427.0,14.951,14.951,14.8524,14.9331,1700427.0
2023-08-11 09:30:00,16.53,16.55,16.39,16.43,444468.0,14.8165,14.8345,14.6911,14.7269,444468.0
2023-08-11 10:00:00,16.43,16.48,16.31,16.31,433096.0,14.7269,14.7717,14.6193,14.6193,433096.0
2023-08-11 10:30:00,16.32,16.35,16.18,16.2,349223.0,14.6283,14.6552,14.5028,14.5207,349223.0
2023-08-11 11:00:00,16.2,16.28,16.18,16.22,387417.0,14.5207,14.5925,14.5028,14.5387,387417.0
2023-08-11 11:30:00,16.21,16.22,16.09,16.18,389483.0,14.5297,14.5387,14.4221,14.5028,389483.0
2023-08-11 12:00:00,16.18,16.3,16.17,16.25,447689.0,14.5028,14.6104,14.4939,14.5656,447689.0
2023-08-11 12:30:00,16.25,16.27,16.23,16.25,230328.0,14.5656,14.5835,14.5476,14.5656,230328.0
2023-08-11 13:00:00,16.25,16.27,16.21,16.27,260568.0,14.5656,14.5835,14.5297,14.5835,260568.0
2023-08-11 13:30:00,16.27,16.29,16.24,16.28,226405.0,14.5835,14.6014,14.5566,14.5925,226405.0
2023-08-11 14:00:00,16.28,16.29,16.26,16.27,160276.0,14.5925,14.6014,14.5745,14.5835,160276.0
2023-08-11 14:30:00,16.27,16.3,16.26,16.27,390504.0,14.5835,14.6104,14.5745,14.5835,390504.0
2023-08-11 15:00:00,16.27,16.29,16.25,16.27,270988.0,14.5835,14.6014,14.5656,14.5835,270988.0
2023-08-11 15:30:00,16.27,16.3,16.26,16.3,1367560.0,14.5835,14.6104,14.5745,14.6104,1367560.0
2023-08-14 09:30:00,16.27,16.35,16.14,16.16,643210.0,14.5835,14.6552,14.467,14.4849,643210.0
2023-08-14 10:00:00,16.15,16.16,16.04,16.05,823803.0,14.4759,14.4849,14.3773,14.3863,823803.0
2023-08-14 10:30:00,16.05,16.14,16.02,16.07,489171.0,14.3863,14.467,14.3594,14.4042,489171.0
2023-08-14 11:00:00,16.08,16.19,16.05,16.18,369851.0,14.4132,14.5118,14.3863,14.5028,369851.0
2023-08-14 11:30:00,16.18,16.26,16.15,16.23,237263.0,14.5028,14.5745,14.4759,14.5476,237263.0
2023-08-14 12:00:00,16.23,16.29,16.21,16.28,201308.0,14.5476,14.6014,14.5297,14.5925,201308.0
2023-08-14 12:30:00,16.27,16.31,16.26,16.28,202327.0,14.5835,14.6193,14.5745,14.5925,202327.0
2023-08-14 13:00:00,16.28,16.29,16.23,16.25,142994.0,14.5925,14.6014,14.5476,14.5656,142994.0
2023-08-14 13:30:00,16.25,16.25,16.17,16.2,168697.0,14.5656,14.5656,14.4939,14.5207,168697.0
2023-08-14 14:00:00,16.2,16.2,16.15,16.18,168383.0,14.5207,14.5207,14.4759,14.5028,168383.0
2023-08-14 14:30:00,16.17,16.19,16.11,16.14,234824.0,14.4939,14.5118,14.4401,14.467,234824.0
2023-08-14 15:00:00,16.13,16.19,16.13,16.14,344392.0,14.458,14.5118,14.458,14.467,344392.0
2023-08-14 15:30:00,16.14,16.19,16.11,16.18,2051210.0,14.467,14.5118,14.4401,14.5028,2051210.0
2023-08-15 09:30:00,16.03,16.09,15.87,16.07,620741.0,14.3684,14.4221,14.225,14.4042,620741.0
2023-08-15 10:00:00,16.08,16.09,15.98,16.04,391340.0,14.4132,14.4221,14.3236,14.3773,391340.0
2023-08-15 10:30:00,16.03,16.06,16.0,16.01,292758.0,14.3684,14.3953,14.3415,14.3504,292758.0
2023-08-15 11:00:00,16.0,16.1,15.98,16.06,277509.0,14.3415,14.4311,14.3236,14.3953,277509.0
2023-08-15 11:30:00,16.06,16.15,16.05,16.13,349845.0,14.3953,14.4759,14.3863,14.458,349845.0
2023-08-15 12:00:00,16.13,16.16,16.08,16.1,823058.0,14.458,14.4849,14.4132,14.4311,823058.0
2023-08-15 12:30:00,16.1,16.11,16.04,16.05,283614.0,14.4311,14.4401,14.3773,14.3863,283614.0
2023-08-15 13:00:00,16.05,16.05,16.0,16.02,142424.0,14.3863,14.3863,14.3415,14.3594,142424.0
2023-08-15 13:30:00,16.02,16.02,15.98,16.0,207756.0,14.3594,14.3594,14.3236,14.3415,207756.0
2023-08-15 14:00:00,16.0,16.02,15.98,16.0,131468.0,14.3415,14.3594,14.3236,14.3415,131468.0
2023-08-15 14:30:00,16.0,16.06,16.0,16.05,166007.0,14.3415,14.3953,14.3415,14.3863,166007.0
2023-08-15 15:00:00,16.04,16.08,15.99,16.0,500732.0,14.3773,14.4132,14.3325,14.3415,500732.0
2023-08-15 15:30:00,16.0,16.04,15.99,16.01,1354136.0,14.3415,14.3773,14.3325,14.3504,1354136.0
2023-08-16 09:30:00,16.01,16.15,16.0,16.12,399712.0,14.3504,14.4759,14.3415,14.449,399712.0
2023-08-16 10:00:00,16.12,16.13,16.04,16.08,921020.0,14.449,14.458,14.3773,14.4132,921020.0
2023-08-16 10:30:00,16.08,16.13,16.07,16.11,225228.0,14.4132,14.458,14.4042,14.4401,225228.0
2023-08-16 11:00:00,16.11,16.17,16.09,16.14,613127.0,14.4401,14.4939,14.4221,14.467,613127.0
2023-08-16 11:30:00,16.13,16.16,16.09,16.1,342448.0,14.458,14.4849,14.4221,14.4311,342448.0
2023-08-16 12:00:00,16.1,16.14,16.08,16.11,272159.0,14.4311,14.467,14.4132,14.4401,272159.0
2023-08-16 12:30:00,16.11,16.14,16.09,16.1,213260.0,14.4401,14.467,14.4221,14.4311,213260.0
2023-08-16 13:00:00,16.1,16.11,16.01,16.06,359534.0,14.4311,14.4401,14.3504,14.3953,359534.0
2023-08-16 13:30:00,16.06,16.11,16.04,16.09,322085.0,14.3953,14.4401,14.3773,14.4221,322085.0
2023-08-16 14:00:00,16.08,16.09,16.04,16.05,397737.0,14.4132,14.4221,14.3773,14.3863,397737.0
2023-08-16 14:30:00,16.04,16.07,16.02,16.03,616520.0,14.3773,14.4042,14.3594,14.3684,616520.0
2023-08-16 15:00:00,16.02,16.06,16.01,16.06,499660.0,14.3594,14.3953,14.3504,14.3953,499660.0
2023-08-16 15:30:00,16.05,16.1,16.02,16.02,753026.0,14.3863,14.4311,14.3594,14.3594,753026.0
2023-08-17 09:30:00,16.01,16.13,15.95,16.0,394460.0,14.3504,14.458,14.2967,14.3415,394460.0
2023-08-17 10:00:00,16.0,16.05,15.95,16.0,467596.0,14.3415,14.3863,14.2967,14.3415,467596.0
2023-08-17 10:30:00,16.0,16.01,15.96,16.0,438165.0,14.3415,14.3504,14.3056,14.3415,438165.0
2023-08-17 11:00:00,16.0,16.03,15.98,16.0,283475.0,14.3415,14.3684,14.3236,14.3415,283475.0
2023-08-17 11:30:00,16.0,16.01,15.94,15.95,234450.0,14.3415,14.3504,14.2877,14.2967,234450.0
2023-08-17 12:00:00,15.95,16.03,15.94,16.02,269025.0,14.2967,14.3684,14.2877,14.3594,269025.0
2023-08-17 12:30:00,16.02,16.02,15.98,16.0,165602.0,14.3594,14.3594,14.3236,14.3415,165602.0
2023-08-17 13:00:00,16.0,16.03,15.97,15.98,196221.0,14.3415,14.3684,14.3146,14.3236,196221.0
2023-08-17 13:30:00,15.98,16.01,15.96,15.99,171525.0,14.3236,14.3504,14.3056,14.3325,171525.0
2023-08-17 14:00:00,15.98,15.99,15.96,15.99,217329.0,14.3236,14.3325,14.3056,14.3325,217329.0
2023-08-17 14:30:00,15.99,15.99,15.93,15.94,264603.0,14.3325,14.3325,14.2787,14.2877,264603.0
2023-08-17 15:00:00,15.94,15.96,15.89,15.95,409862.0,14.2877,14.3056,14.2429,14.2967,409862.0
2023-08-17 15:30:00,15.95,15.96,15.81,15.82,1230696.0,14.2967,14.3056,14.1712,14.1801,1230696.0
2023-08-18 09:30:00,15.62,15.93,15.59,15.91,717524.0,14.0009,14.2787,13.974,14.2608,717524.0
2023-08-18 10:00:00,15.91,15.97,15.88,15.95,649303.0,14.2608,14.3146,14.2339,14.2967,649303.0
2023-08-18 10:30:00,15.95,15.96,15.9,15.94,759773.0,14.2967,14.3056,14.2518,14.2877,759773.0
2023-08-18 11:00:00,15.94,16.13,15.93,16.12,801264.0,14.2877,14.458,14.2787,14.449,801264.0
2023-08-18 11:30:00,16.12,16.18,16.09,16.16,579911.0,14.449,14.5028,14.4221,14.4849,579911.0
2023-08-18 12:00:00,16.17,16.22,16.12,16.12,635924.0,14.4939,14.5387,14.449,14.449,635924.0
2023-08-18 12:30:00,16.12,16.21,16.11,16.16,275707.0,14.449,14.5297,14.4401,14.4849,275707.0
2023-08-18 13:00:00,16.15,16.16,16.08,16.11,407627.0,14.4759,14.4849,14.4132,14.4401,407627.0
2023-08-18 13:30:00,16.11,16.13,16.09,16.11,194337.0,14.4401,14.458,14.4221,14.4401,194337.0
2023-08-18 14:00:00,16.11,16.14,16.09,16.11,275830.0,14.4401,14.467,14.4221,14.4401,275830.0
2023-08-18 14:30:00,16.11,16.13,16.07,16.12,315415.0,14.4401,14.458,14.4042,14.449,315415.0
2023-08-18 15:00:00,16.12,16.14,16.1,16.14,372661.0,14.449,14.467,14.4311,14.467,372661.0
2023-08-18 15:30:00,16.14,16.18,16.1,16.13,1399012.0,14.467,14.5028,14.4311,14.458,1399012.0
2023-08-21 09:30:00,16.18,16.19,15.94,15.99,413993.0,14.5028,14.5118,14.2877,14.3325,413993.0
2023-08-21 10:00:00,16.0,16.02,15.92,16.01,344896.0,14.3415,14.3594,14.2698,14.3504,344896.0
2023-08-21 10:30:00,16.01,16.01,15.94,15.95,353164.0,14.3504,14.3504,14.2877,14.2967,353164.0
2023-08-21 11:00:00,15.96,16.01,15.93,15.96,371058.0,14.3056,14.3504,14.2787,14.3056,371058.0
2023-08-21 11:30:00,15.96,15.96,15.91,15.91,415441.0,14.3056,14.3056,14.2608,14.2608,415441.0
2023-08-21 12:00:00,15.91,15.94,15.88,15.94,256802.0,14.2608,14.2877,14.2339,14.2877,256802.0
2023-08-21 12:30:00,15.94,15.94,15.88,15.91,282695.0,14.2877,14.2877,14.2339,14.2608,282695.0
2023-08-21 13:00:00,15.91,15.92,15.87,15.91,209456.0,14.2608,14.2698,14.225,14.2608,209456.0
2023-08-21 13:30:00,15.91,15.93,15.89,15.91,212049.0,14.2608,14.2787,14.2429,14.2608,212049.0
2023-08-21 14:00:00,15.91,15.95,15.9,15.9,239976.0,14.2608,14.2967,14.2518,14.2518,239976.0
2023-08-21 14:30:00,15.91,15.94,15.88,15.93,242365.0,14.2608,14.2877,14.2339,14.2787,242365.0
2023-08-21 15:00:00,15.93,15.98,15.91,15.97,370166.0,14.2787,14.3236,14.2608,14.3146,370166.0
2023-08-21 15:30:00,15.96,16.01,15.94,15.95,1056484.0,14.3056,14.3504,14.2877,14.2967,1056484.0
2023-08-22 09:30:00,15.95,15.99,15.76,15.83,468286.0,14.2967,14.3325,14.1264,14.1891,468286.0
2023-08-22 10:00:00,15.83,15.87,15.68,15.7,626494.0,14.1891,14.225,14.0546,14.0726,626494.0
2023-08-22 10:30:00,15.7,15.75,15.67,15.73,830134.0,14.0726,14.1174,14.0457,14.0995,830134.0
2023-08-22 11:00:00,15.74,15.83,15.71,15.8,624424.0,14.1084,14.1891,14.0815,14.1622,624424.0
2023-08-22 11:30:00,15.81,15.85,15.79,15.84,449282.0,14.1712,14.207,14.1532,14.1981,449282.0
2023-08-22 12:00:00,15.84,15.89,15.83,15.87,251106.0,14.1981,14.2429,14.1891,14.225,251106.0
2023-08-22 12:30:00,15.87,15.95,15.85,15.94,350794.0,14.225,14.2967,14.207,14.2877,350794.0
2023-08-22 13:00:00,15.94,15.96,15.9,15.94,252458.0,14.2877,14.3056,14.2518,14.2877,252458.0
2023-08-22 13:30:00,15.94,15.94,15.87,15.88,612566.0,14.2877,14.2877,14.225,14.2339,612566.0
2023-08-22 14:00:00,15.88,15.92,15.86,15.89,423791.0,14.2339,14.2698,14.216,14.2429,423791.0
2023-08-22 14:30:00,15.89,15.93,15.88,15.92,345074.0,14.2429,14.2787,14.2339,14.2698,345074.0
2023-08-22 15:00:00,15.92,15.99,15.9,15.95,754424.0,14.2698,14.3325,14.2518,14.2967,754424.0
2023-08-22 15:30:00,15.95,15.95,15.85,15.88,1387381.0,14.2967,14.2967,14.207,14.2339,1387381.0
2023-08-23 09:30:00,15.94,15.96,15.88,15.94,317342.0,14.2877,14.3056,14.2339,14.2877,317342.0
2023-08-23 10:00:00,15.94,15.99,15.89,15.91,559032.0,14.2877,14.3325,14.2429,14.2608,559032.0
2023-08-23 10:30:00,15.92,15.95,15.86,15.93,961339.0,14.2698,14.2967,14.216,14.2787,961339.0
2023-08-23 11:00:00,15.93,15.97,15.9,15.93,522961.0,14.2787,14.3146,14.2518,14.2787,522961.0
2023-08-23 11:30:00,15.94,15.94,15.86,15.91,2722418.0,14.2877,14.2877,14.216,14.2608,2722418.0
2023-08-23 12:00:00,15.91,15.97,15.88,15.95,1212668.0,14.2608,14.3146,14.2339,14.2967,1212668.0
2023-08-23 12:30:00,15.95,15.97,15.9,15.96,690126.0,14.2967,14.3146,14.2518,14.3056,690126.0
2023-08-23 13:00:00,15.96,15.98,15.94,15.97,651430.0,14.3056,14.3236,14.2877,14.3146,651430.0
2023-08-23 13:30:00,15.97,16.03,15.96,16.02,636838.0,14.3146,14.3684,14.3056,14.3594,636838.0
2023-08-23 14:00:00,16.02,16.07,16.0,16.0,1300919.0,14.3594,14.4042,14.3415,14.3415,1300919.0
2023-08-23 14:30:00,16.01,16.04,15.99,16.0,285435.0,14.3504,14.3773,14.3325,14.3415,285435.0
2023-08-23 15:00:00,15.99,16.0,15.92,15.93,569334.0,14.3325,14.3415,14.2698,14.2787,569334.0
2023-08-23 15:30:00,15.94,15.95,15.88,15.91,1710451.0,14.2877,14.2967,14.2339,14.2608,1710451.0
2023-08-24 09:30:00,15.94,16.02,15.86,16.0,518920.0,14.2877,14.3594,14.216,14.3415,518920.0
2023-08-24 10:00:00,16.0,16.02,15.96,15.99,446020.0,14.3415,14.3594,14.3056,14.3325,446020.0
2023-08-24 10:30:00,15.98,16.02,15.96,15.99,801324.0,14.3236,14.3594,14.3056,14.3325,801324.0
2023-08-24 11:00:00,16.0,16.0,15.88,15.91,397015.0,14.3415,14.3415,14.2339,14.2608,397015.0
2023-08-24 11:30:00,15.9,15.93,15.84,15.86,347733.0,14.2518,14.2787,14.1981,14.216,347733.0
2023-08-24 12:00:00,15.86,15.9,15.84,15.85,196981.0,14.216,14.2518,14.1981,14.207,196981.0
2023-08-24 12:30:00,15.85,15.86,15.81,15.83,199786.0,14.207,14.216,14.1712,14.1891,199786.0
2023-08-24 13:00:00,15.83,15.84,15.78,15.79,253048.0,14.1891,14.1981,14.1443,14.1532,253048.0
2023-08-24 13:30:00,15.79,15.8,15.75,15.76,147766.0,14.1532,14.1622,14.1174,14.1264,147766.0
2023-08-24 14:00:00,15.76,15.79,15.74,15.75,260202.0,14.1264,14.1532,14.1084,14.1174,260202.0
2023-08-24 14:30:00,15.75,15.77,15.72,15.77,315252.0,14.1174,14.1353,14.0905,14.1353,315252.0
2023-08-24 15:00:00,15.77,15.79,15.74,15.76,319369.0,14.1353,14.1532,14.1084,14.1264,319369.0
2023-08-24 15:30:00,15.76,15.77,15.63,15.63,2067162.0,14.1264,14.1353,14.0098,14.0098,2067162.0
2023-08-25 09:30:00,15.61,15.65,15.37,15.46,689722.0,13.9919,14.0278,13.7768,13.8575,689722.0
2023-08-25 10:00:00,15.46,15.61,15.45,15.57,472573.0,13.8575,13.9919,13.8485,13.9561,472573.0
2023-08-25 10:30:00,15.57,15.6,15.47,15.49,839658.0,13.9561,13.9829,13.8664,13.8843,839658.0
2023-08-25 11:00:00,15.49,15.55,15.46,15.54,402154.0,13.8843,13.9381,13.8575,13.9292,402154.0
2023-08-25 11:30:00,15.54,15.55,15.42,15.44,286180.0,13.9292,13.9381,13.8216,13.8395,286180.0
2023-08-25 12:00:00,15.44,15.46,15.38,15.44,412533.0,13.8395,13.8575,13.7857,13.8395,412533.0
2023-08-25 12:30:00,15.44,15.49,15.41,15.44,287240.0,13.8395,13.8843,13.8126,13.8395,287240.0
2023-08-25 13:00:00,15.44,15.44,15.35,15.36,223394.0,13.8395,13.8395,13.7589,13.7678,223394.0
2023-08-25 13:30:00,15.36,15.38,15.3,15.38,276275.0,13.7678,13.7857,13.714,13.7857,276275.0
2023-08-25 14:00:00,15.38,15.5,15.37,15.5,295083.0,13.7857,13.8933,13.7768,13.8933,295083.0
2023-08-25 14:30:00,15.5,15.5,15.44,15.5,392337.0,13.8933,13.8933,13.8395,13.8933,392337.0
2023-08-25 15:00:00,15.5,15.52,15.41,15.52,1484781.0,13.8933,13.9112,13.8126,13.9112,1484781.0
2023-08-25 15:30:00,15.52,15.53,15.41,15.45,1873171.0,13.9112,13.9202,13.8126,13.8485,1873171.0
2023-08-28 09:30:00,15.62,15.98,15.6,15.84,1149388.0,14.0009,14.3236,13.9829,14.1981,1149388.0
2023-08-28 10:00:00,15.84,15.92,15.83,15.85,1626211.0,14.1981,14.2698,14.1891,14.207,1626211.0
2023-08-28 10:30:00,15.85,15.86,15.78,15.79,429412.0,14.207,14.216,14.1443,14.1532,429412.0
2023-08-28 11:00:00,15.8,15.8,15.7,15.72,317650.0,14.1622,14.1622,14.0726,14.0905,317650.0
2023-08-28 11:30:00,15.73,15.79,15.72,15.78,415578.0,14.0995,14.1532,14.0905,14.1443,415578.0
2023-08-28 12:00:00,15.78,15.79,15.72,15.72,264477.0,14.1443,14.1532,14.0905,14.0905,264477.0
2023-08-28 12:30:00,15.73,15.75,15.68,15.75,306129.0,14.0995,14.1174,14.0546,14.1174,306129.0
2023-08-28 13:00:00,15.75,15.79,15.74,15.78,186370.0,14.1174,14.1532,14.1084,14.1443,186370.0
2023-08-28 13:30:00,15.79,15.83,15.76,15.77,352909.0,14.1532,14.1891,14.1264,14.1353,352909.0
2023-08-28 14:00:00,15.77,15.77,15.7,15.71,301615.0,14.1353,14.1353,14.0726,14.0815,301615.0
2023-08-28 14:30:00,15.71,15.8,15.69,15.79,441513.0,14.0815,14.1622,14.0636,14.1532,441513.0
2023-08-28 15:00:00,15.79,15.82,15.78,15.81,611008.0,14.1532,14.1801,14.1443,14.1712,611008.0
2023-08-28 15:30:00,15.81,15.84,15.77,15.83,2142677.0,14.1712,14.1981,14.1353,14.1891,2142677.0
2023-08-29 09:30:00,15.89,15.92,15.81,15.86,510193.0,14.2429,14.2698,14.1712,14.216,510193.0
2023-08-29 10:00:00,15.86,15.91,15.83,15.88,724576.0,14.216,14.2608,14.1891,14.2339,724576.0
2023-08-29 10:30:00,15.89,15.94,15.86,15.93,336370.0,14.2429,14.2877,14.216,14.2787,336370.0
2023-08-29 11:00:00,15.93,16.02,15.93,15.99,252323.0,14.2787,14.3594,14.2787,14.3325,252323.0
2023-08-29 11:30:00,15.99,16.07,15.99,16.04,348634.0,14.3325,14.4042,14.3325,14.3773,348634.0
2023-08-29 12:00:00,16.04,16.11,16.0,16.11,436256.0,14.3773,14.4401,14.3415,14.4401,436256.0
2023-08-29 12:30:00,16.11,16.11,16.07,16.1,179889.0,14.4401,14.4401,14.4042,14.4311,179889.0
2023-08-29 13:00:00,16.1,16.13,16.08,16.12,278212.0,14.4311,14.458,14.4132,14.449,278212.0
2023-08-29 13:30:00,16.12,16.2,16.06,16.11,2818382.0,14.449,14.5207,14.3953,14.4401,2818382.0
2023-08-29 14:00:00,16.11,16.13,16.08,16.08,351265.0,14.4401,14.458,14.4132,14.4132,351265.0
2023-08-29 14:30:00,16.09,16.1,16.05,16.07,232950.0,14.4221,14.4311,14.3863,14.4042,232950.0
2023-08-29 15:00:00,16.07,16.12,16.04,16.11,834397.0,14.4042,14.449,14.3773,14.4401,834397.0
2023-08-29 15:30:00,16.11,16.17,16.09,16.16,2051354.0,14.4401,14.4939,14.4221,14.4849,2051354.0
2023-08-30 09:30:00,16.14,16.16,15.96,16.04,413282.0,14.467,14.4849,14.3056,14.3773,413282.0
2023-08-30 10:00:00,16.03,16.08,15.96,15.98,488517.0,14.3684,14.4132,14.3056,14.3236,488517.0
2023-08-30 10:30:00,15.98,15.98,15.85,15.96,802792.0,14.3236,14.3236,14.207,14.3056,802792.0
2023-08-30 11:00:00,15.96,15.96,15.86,15.87,405629.0,14.3056,14.3056,14.216,14.225,405629.0
2023-08-30 11:30:00,15.87,15.9,15.83,15.86,260389.0,14.225,14.2518,14.1891,14.216,260389.0
2023-08-30 12:00:00,15.87,15.91,15.83,15.89,426143.0,14.225,14.2608,14.1891,14.2429,426143.0
2023-08-30 12:30:00,15.88,15.92,15.86,15.91,302051.0,14.2339,14.2698,14.216,14.2608,302051.0
2023-08-30 13:00:00,15.91,15.92,15.85,15.89,196368.0,14.2608,14.2698,14.207,14.2429,196368.0
2023-08-30 13:30:00,15.89,15.97,15.89,15.96,255146.0,14.2429,14.3146,14.2429,14.3056,255146.0
2023-08-30 14:00:00,15.96,16.01,15.93,16.0,1902593.0,14.3056,14.3504,14.2787,14.3415,1902593.0
2023-08-30 14:30:00,16.0,16.01,15.98,16.0,375546.0,14.3415,14.3504,14.3236,14.3415,375546.0
2023-08-30 15:00:00,16.0,16.04,15.98,16.02,434041.0,14.3415,14.3773,14.3236,14.3594,434041.0
2023-08-30 15:30:00,16.02,16.02,15.99,16.01,1224604.0,14.3594,14.3594,14.3325,14.3504,1224604.0
2023-08-31 09:30:00,15.97,15.97,15.85,15.94,336647.0,14.3146,14.3146,14.207,14.2877,336647.0
2023-08-31 10:00:00,15.95,15.97,15.89,15.92,532025.0,14.2967,14.3146,14.2429,14.2698,532025.0
2023-08-31 10:30:00,15.92,15.96,15.85,15.87,291629.0,14.2698,14.3056,14.207,14.225,291629.0
2023-08-31 11:00:00,15.87,15.9,15.82,15.89,465093.0,14.225,14.2518,14.1801,14.2429,465093.0
2023-08-31 11:30:00,15.89,15.91,15.82,15.83,303428.0,14.2429,14.2608,14.1801,14.1891,303428.0
2023-08-31 12:00:00,15.83,15.83,15.78,15.79,185661.0,14.1891,14.1891,14.1443,14.1532,185661.0
2023-08-31 12:30:00,15.79,15.8,15.75,15.79,122520.0,14.1532,14.1622,14.1174,14.1532,122520.0
2023-08-31 13:00:00,15.79,15.87,15.78,15.87,830439.0,14.1532,14.225,14.1443,14.225,830439.0
2023-08-31 13:30:00,15.87,15.9,15.86,15.89,425212.0,14.225,14.2518,14.216,14.2429,425212.0
2023-08-31 14:00:00,15.89,15.95,15.87,15.92,601000.0,14.2429,14.2967,14.225,14.2698,601000.0
2023-08-31 14:30:00,15.91,15.92,15.84,15.88,265448.0,14.2608,14.2698,14.1981,14.2339,265448.0
2023-08-31 15:00:00,15.88,15.91,15.86,15.88,238729.0,14.2339,14.2608,14.216,14.2339,238729.0
2023-08-31 15:30:00,15.88,15.9,15.78,15.8,1568516.0,14.2339,14.2518,14.1443,14.1622,1568516.0
2023-09-01 09:30:00,15.89,15.98,15.84,15.87,328911.0,14.2429,14.3236,14.1981,14.225,328911.0
2023-09-01 10:00:00,15.87,15.9,15.82,15.9,377265.0,14.225,14.2518,14.1801,14.2518,377265.0
2023-09-01 10:30:00,15.9,15.9,15.79,15.84,372566.0,14.2518,14.2518,14.1532,14.1981,372566.0
2023-09-01 11:00:00,15.84,15.86,15.82,15.84,189114.0,14.1981,14.216,14.1801,14.1981,189114.0
2023-09-01 11:30:00,15.84,15.84,15.77,15.79,154394.0,14.1981,14.1981,14.1353,14.1532,154394.0
2023-09-01 12:00:00,15.79,15.85,15.77,15.83,271686.0,14.1532,14.207,14.1353,14.1891,271686.0
2023-09-01 12:30:00,15.83,15.85,15.8,15.83,162135.0,14.1891,14.207,14.1622,14.1891,162135.0
2023-09-01 13:00:00,15.83,15.83,15.8,15.8,171568.0,14.1891,14.1891,14.1622,14.1622,171568.0
2023-09-01 13:30:00,15.8,15.87,15.8,15.83,458830.0,14.1622,14.225,14.1622,14.1891,458830.0
2023-09-01 14:00:00,15.83,15.83,15.78,15.79,210896.0,14.1891,14.1891,14.1443,14.1532,210896.0
2023-09-01 14:30:00,15.79,15.8,15.77,15.78,182244.0,14.1532,14.1622,14.1353,14.1443,182244.0
2023-09-01 15:00:00,15.77,15.81,15.75,15.8,697358.0,14.1353,14.1712,14.1174,14.1622,697358.0
2023-09-01 15:30:00,15.79,15.83,15.75,15.82,1438920.0,14.1532,14.1891,14.1174,14.1801,1438920.0
2023-09-05 09:30:00,15.77,15.95,15.7,15.84,435584.0,14.1353,14.2967,14.0726,14.1981,435584.0
2023-09-05 10:00:00,15.84,15.95,15.82,15.93,425416.0,14.1981,14.2967,14.1801,14.2787,425416.0
2023-09-05 10:30:00,15.94,15.97,15.88,15.97,406763.0,14.2877,14.3146,14.2339,14.3146,406763.0
2023-09-05 11:00:00,15.97,15.99,15.91,15.94,604598.0,14.3146,14.3325,14.2608,14.2877,604598.0
2023-09-05 11:30:00,15.95,16.03,15.94,15.98,547676.0,14.2967,14.3684,14.2877,14.3236,547676.0
2023-09-05 12:00:00,15.97,16.02,15.97,16.0,264520.0,14.3146,14.3594,14.3146,14.3415,264520.0
2023-09-05 12:30:00,16.0,16.01,15.96,15.97,243073.0,14.3415,14.3504,14.3056,14.3146,243073.0
2023-09-05 13:00:00,15.96,15.97,15.9,15.91,236118.0,14.3056,14.3146,14.2518,14.2608,236118.0
2023-09-05 13:30:00,15.9,15.93,15.9,15.92,250336.0,14.2518,14.2787,14.2518,14.2698,250336.0
2023-09-05 14:00:00,15.91,15.93,15.87,15.91,566058.0,14.2608,14.2787,14.225,14.2608,566058.0
2023-09-05 14:30:00,15.91,15.94,15.89,15.94,320280.0,14.2608,14.2877,14.2429,14.2877,320280.0
2023-09-05 15:00:00,15.94,15.94,15.88,15.91,824635.0,14.2877,14.2877,14.2339,14.2608,824635.0
2023-09-05 15:30:00,15.91,15.95,15.89,15.89,1672924.0,14.2608,14.2967,14.2429,14.2429,1672924.0
2023-09-06 09:30:00,15.83,15.98,15.81,15.98,396825.0,14.1891,14.3236,14.1712,14.3236,396825.0
2023-09-06 10:00:00,15.97,16.0,15.91,15.93,280685.0,14.3146,14.3415,14.2608,14.2787,280685.0
2023-09-06 10:30:00,15.93,16.02,15.91,16.02,523040.0,14.2787,14.3594,14.2608,14.3594,523040.0
2023-09-06 11:00:00,16.02,16.04,15.97,15.99,509055.0,14.3594,14.3773,14.3146,14.3325,509055.0
2023-09-06 11:30:00,15.99,16.08,15.97,16.03,369568.0,14.3325,14.4132,14.3146,14.3684,369568.0
2023-09-06 12:00:00,16.03,16.03,15.96,15.97,281487.0,14.3684,14.3684,14.3056,14.3146,281487.0
2023-09-06 12:30:00,15.97,16.01,15.96,16.0,221016.0,14.3146,14.3504,14.3056,14.3415,221016.0
2023-09-06 13:00:00,16.0,16.01,15.97,15.98,138157.0,14.3415,14.3504,14.3146,14.3236,138157.0
2023-09-06 13:30:00,15.98,15.99,15.97,15.97,203587.0,14.3236,14.3325,14.3146,14.3146,203587.0
2023-09-06 14:00:00,15.97,16.01,15.96,16.01,320894.0,14.3146,14.3504,14.3056,14.3504,320894.0
2023-09-06 14:30:00,16.0,16.05,16.0,16.0,317080.0,14.3415,14.3863,14.3415,14.3415,317080.0
2023-09-06 15:00:00,16.0,16.01,15.96,15.98,508234.0,14.3415,14.3504,14.3056,14.3236,508234.0
2023-09-06 15:30:00,15.98,16.0,15.96,15.98,1040383.0,14.3236,14.3415,14.3056,14.3236,1040383.0
2023-09-07 09:30:00,15.8,15.95,15.72,15.9,384885.0,14.1622,14.2967,14.0905,14.2518,384885.0
2023-09-07 10:00:00,15.9,15.92,15.78,15.79,248830.0,14.2518,14.2698,14.1443,14.1532,248830.0
2023-09-07 10:30:00,15.79,15.8,15.74,15.79,472927.0,14.1532,14.1622,14.1084,14.1532,472927.0
2023-09-07 11:00:00,15.79,15.81,15.73,15.77,295787.0,14.1532,14.1712,14.0995,14.1353,295787.0
2023-09-07 11:30:00,15.77,15.8,15.73,15.78,241653.0,14.1353,14.1622,14.0995,14.1443,241653.0
2023-09-07 12:00:00,15.78,15.83,15.77,15.81,301237.0,14.1443,14.1891,14.1353,14.1712,301237.0
2023-09-07 12:30:00,15.81,15.81,15.76,15.77,288914.0,14.1712,14.1712,14.1264,14.1353,288914.0
2023-09-07 13:00:00,15.77,15.78,15.73,15.76,265859.0,14.1353,14.1443,14.0995,14.1264,265859.0
2023-09-07 13:30:00,15.76,15.76,15.72,15.72,200776.0,14.1264,14.1264,14.0905,14.0905,200776.0
2023-09-07 14:00:00,15.73,15.74,15.69,15.7,165963.0,14.0995,14.1084,14.0636,14.0726,165963.0
2023-09-07 14:30:00,15.7,15.71,15.66,15.67,284770.0,14.0726,14.0815,14.0367,14.0457,284770.0
2023-09-07 15:00:00,15.67,15.74,15.64,15.73,348946.0,14.0457,14.1084,14.0188,14.0995,348946.0
2023-09-07 15:30:00,15.73,15.74,15.7,15.73,923625.0,14.0995,14.1084,14.0726,14.0995,923625.0
2023-09-08 09:30:00,15.81,15.91,15.76,15.9,369222.0,14.1712,14.2608,14.1264,14.2518,369222.0
2023-09-08 10:00:00,15.91,16.0,15.9,15.94,301936.0,14.2608,14.3415,14.2518,14.2877,301936.0
2023-09-08 10:30:00,15.95,16.01,15.92,16.0,293158.0,14.2967,14.3504,14.2698,14.3415,293158.0
2023-09-08 11:00:00,16.0,16.02,15.96,15.99,202979.0,14.3415,14.3594,14.3056,14.3325,202979.0
2023-09-08 11:30:00,15.98,16.02,15.97,16.0,181327.0,14.3236,14.3594,14.3146,14.3415,181327.0
2023-09-08 12:00:00,16.0,16.03,15.97,16.03,220163.0,14.3415,14.3684,14.3146,14.3684,220163.0
2023-09-08 12:30:00,16.03,16.07,16.01,16.05,181821.0,14.3684,14.4042,14.3504,14.3863,181821.0
2023-09-08 13:00:00,16.06,16.06,16.01,16.01,148770.0,14.3953,14.3953,14.3504,14.3504,148770.0
2023-09-08 13:30:00,16.02,16.03,15.99,16.01,327958.0,14.3594,14.3684,14.3325,14.3504,327958.0
2023-09-08 14:00:00,16.02,16.04,15.99,16.02,227233.0,14.3594,14.3773,14.3325,14.3594,227233.0
2023-09-08 14:30:00,16.02,16.02,16.0,16.02,148023.0,14.3594,14.3594,14.3415,14.3594,148023.0
2023-09-08 15:00:00,16.02,16.02,15.99,16.02,330338.0,14.3594,14.3594,14.3325,14.3594,330338.0
2023-09-08 15:30:00,16.02,16.08,16.01,16.05,1382787.0,14.3594,14.4132,14.3504,14.3863,1382787.0
2023-09-11 09:30:00,16.11,16.27,16.11,16.19,368227.0,14.4401,14.5835,14.4401,14.5118,368227.0
2023-09-11 10:00:00,16.19,16.29,16.17,16.29,287388.0,14.5118,14.6014,14.4939,14.6014,287388.0
2023-09-11 10:30:00,16.29,16.3,16.17,16.18,373644.0,14.6014,14.6104,14.4939,14.5028,373644.0
2023-09-11 11:00:00,16.18,16.21,16.17,16.2,188668.0,14.5028,14.5297,14.4939,14.5207,188668.0
2023-09-11 11:30:00,16.2,16.2,16.17,16.18,211119.0,14.5207,14.5207,14.4939,14.5028,211119.0
2023-09-11 12:00:00,16.18,16.21,16.17,16.2,349758.0,14.5028,14.5297,14.4939,14.5207,349758.0
2023-09-11 12:30:00,16.2,16.21,16.19,16.2,145978.0,14.5207,14.5297,14.5118,14.5207,145978.0
2023-09-11 13:00:00,16.2,16.25,16.18,16.23,206072.0,14.5207,14.5656,14.5028,14.5476,206072.0
2023-09-11 13:30:00,16.23,16.23,16.18,16.21,160638.0,14.5476,14.5476,14.5028,14.5297,160638.0
2023-09-11 14:00:00,16.21,16.21,16.17,16.19,146460.0,14.5297,14.5297,14.4939,14.5118,146460.0
2023-09-11 14:30:00,16.18,16.2,16.17,16.18,253984.0,14.5028,14.5207,14.4939,14.5028,253984.0
2023-09-11 15:00:00,16.18,16.2,16.17,16.19,240619.0,14.5028,14.5207,14.4939,14.5118,240619.0
2023-09-11 15:30:00,16.19,16.19,16.12,16.17,1040272.0,14.5118,14.5118,14.449,14.4939,1040272.0
2023-09-12 09:30:00,16.08,16.24,16.08,16.23,250158.0,14.4132,14.5566,14.4132,14.5476,250158.0
2023-09-12 10:00:00,16.23,16.27,16.23,16.25,247086.0,14.5476,14.5835,14.5476,14.5656,247086.0
2023-09-12 10:30:00,16.24,16.27,16.22,16.23,318468.0,14.5566,14.5835,14.5387,14.5476,318468.0
2023-09-12 11:00:00,16.23,16.28,16.23,16.28,99675.0,14.5476,14.5925,14.5476,14.5925,99675.0
2023-09-12 11:30:00,16.28,16.29,16.24,16.27,101343.0,14.5925,14.6014,14.5566,14.5835,101343.0
2023-09-12 12:00:00,16.27,16.29,16.24,16.25,126798.0,14.5835,14.6014,14.5566,14.5656,126798.0
2023-09-12 12:30:00,16.24,16.27,16.23,16.23,109106.0,14.5566,14.5835,14.5476,14.5476,109106.0
2023-09-12 13:00:00,16.24,16.34,16.23,16.31,173056.0,14.5566,14.6462,14.5476,14.6193,173056.0
2023-09-12 13:30:00,16.31,16.32,16.26,16.26,113460.0,14.6193,14.6283,14.5745,14.5745,113460.0
2023-09-12 14:00:00,16.26,16.28,16.24,16.25,153027.0,14.5745,14.5925,14.5566,14.5656,153027.0
2023-09-12 14:30:00,16.25,16.29,16.24,16.28,249822.0,14.5656,14.6014,14.5566,14.5925,249822.0
2023-09-12 15:00:00,16.29,16.31,16.27,16.29,253875.0,14.6014,14.6193,14.5835,14.6014,253875.0
2023-09-12 15:30:00,16.29,16.38,16.28,16.36,1258598.0,14.6014,14.6821,14.5925,14.6642,1258598.0
2023-09-13 09:30:00,16.39,16.41,16.32,16.38,298842.0,14.6911,14.709,14.6283,14.6821,298842.0
2023-09-13 10:00:00,16.38,16.49,16.36,16.44,413589.0,14.6821,14.7807,14.6642,14.7359,413589.0
2023-09-13 10:30:00,16.44,16.45,16.36,16.38,350079.0,14.7359,14.7448,14.6642,14.6821,350079.0
2023-09-13 11:00:00,16.38,16.39,16.32,16.32,88141.0,14.6821,14.6911,14.6283,14.6283,88141.0
2023-09-13 11:30:00,16.33,16.35,16.3,16.3,173327.0,14.6373,14.6552,14.6104,14.6104,173327.0
2023-09-13 12:00:00,16.3,16.31,16.26,16.26,155513.0,14.6104,14.6193,14.5745,14.5745,155513.0
2023-09-13 12:30:00,16.26,16.29,16.23,16.23,238892.0,14.5745,14.6014,14.5476,14.5476,238892.0
2023-09-13 13:00:00,16.23,16.27,16.22,16.25,194477.0,14.5476,14.5835,14.5387,14.5656,194477.0
2023-09-13 13:30:00,16.25,16.27,16.24,16.24,144058.0,14.5656,14.5835,14.5566,14.5566,144058.0
2023-09-13 14:00:00,16.24,16.25,16.16,16.16,453581.0,14.5566,14.5656,14.4849,14.4849,453581.0
2023-09-13 14:30:00,16.16,16.16,16.1,16.11,474785.0,14.4849,14.4849,14.4311,14.4401,474785.0
2023-09-13 15:00:00,16.11,16.12,16.01,16.02,246499.0,14.4401,14.449,14.3504,14.3594,246499.0
2023-09-13 15:30:00,16.02,16.05,15.98,16.01,1419027.0,14.3594,14.3863,14.3236,14.3504,1419027.0
2023-09-14 09:30:00,16.19,16.32,16.19,16.24,282975.0,14.5118,14.6283,14.5118,14.5566,282975.0
2023-09-14 10:00:00,16.23,16.24,16.0,16.03,243519.0,14.5476,14.5566,14.3415,14.3684,243519.0
2023-09-14 10:30:00,16.03,16.08,16.01,16.05,171360.0,14.3684,14.4132,14.3504,14.3863,171360.0
2023-09-14 11:00:00,16.05,16.11,16.05,16.1,142926.0,14.3863,14.4401,14.3863,14.4311,142926.0
2023-09-14 11:30:00,16.1,16.15,16.04,16.15,222615.0,14.4311,14.4759,14.3773,14.4759,222615.0
2023-09-14 12:00:00,16.15,16.19,16.14,16.16,157354.0,14.4759,14.5118,14.467,14.4849,157354.0
2023-09-14 12:30:00,16.16,16.2,16.16,16.19,94513.0,14.4849,14.5207,14.4849,14.5118,94513.0
2023-09-14 13:00:00,16.2,16.25,16.19,16.25,170904.0,14.5207,14.5656,14.5118,14.5656,170904.0
2023-09-14 13:30:00,16.25,16.25,16.2,16.21,129319.0,14.5656,14.5656,14.5207,14.5297,129319.0
2023-09-14 14:00:00,16.21,16.23,16.2,16.21,199911.0,14.5297,14.5476,14.5207,14.5297,199911.0
2023-09-14 14:30:00,16.21,16.26,16.2,16.25,281775.0,14.5297,14.5745,14.5207,14.5656,281775.0
2023-09-14 15:00:00,16.25,16.27,16.25,16.25,176044.0,14.5656,14.5835,14.5656,14.5656,176044.0
2023-09-14 15:30:00,16.26,16.3,16.25,16.28,1169675.0,14.5745,14.6104,14.5656,14.5925,1169675.0
2023-09-15 09:30:00,16.26,16.58,16.21,16.52,1401517.0,14.5745,14.8614,14.5297,14.8076,1401517.0
2023-09-15 10:00:00,16.52,16.74,16.51,16.66,700381.0,14.8076,15.0048,14.7986,14.9331,700381.0
2023-09-15 10:30:00,16.66,16.72,16.63,16.64,649405.0,14.9331,14.9868,14.9062,14.9151,649405.0
2023-09-15 11:00:00,16.64,16.64,16.57,16.62,801196.0,14.9151,14.9151,14.8524,14.8972,801196.0
2023-09-15 11:30:00,16.62,16.64,16.56,16.6,882193.0,14.8972,14.9151,14.8434,14.8793,882193.0
2023-09-15 12:00:00,16.6,16.66,16.56,16.57,564492.0,14.8793,14.9331,14.8434,14.8524,564492.0
2023-09-15 12:30:00,16.57,16.61,16.56,16.57,362077.0,14.8524,14.8882,14.8434,14.8524,362077.0
2023-09-15 13:00:00,16.57,16.59,16.51,16.52,386234.0,14.8524,14.8703,14.7986,14.8076,386234.0
2023-09-15 13:30:00,16.51,16.55,16.49,16.54,522833.0,14.7986,14.8345,14.7807,14.8255,522833.0
2023-09-15 14:00:00,16.53,16.57,16.52,16.54,360900.0,14.8165,14.8524,14.8076,14.8255,360900.0
2023-09-15 14:30:00,16.55,16.63,16.54,16.62,355869.0,14.8345,14.9062,14.8255,14.8972,355869.0
2023-09-15 15:00:00,16.63,16.63,16.58,16.59,382805.0,14.9062,14.9062,14.8614,14.8703,382805.0
2023-09-15 15:30:00,16.58,16.62,16.57,16.61,1279390.0,14.8614,14.8972,14.8524,14.8882,1279390.0
2023-09-18 09:30:00,16.55,16.56,16.29,16.5,434335.0,14.8345,14.8434,14.6014,14.7897,434335.0
2023-09-18 10:00:00,16.5,16.53,16.48,16.51,195115.0,14.7897,14.8165,14.7717,14.7986,195115.0
2023-09-18 10:30:00,16.51,16.61,16.5,16.59,165248.0,14.7986,14.8882,14.7897,14.8703,165248.0
2023-09-18 11:00:00,16.59,16.6,16.55,16.59,161944.0,14.8703,14.8793,14.8345,14.8703,161944.0
2023-09-18 11:30:00,16.59,16.63,16.57,16.61,140626.0,14.8703,14.9062,14.8524,14.8882,140626.0
2023-09-18 12:00:00,16.61,16.62,16.54,16.55,115436.0,14.8882,14.8972,14.8255,14.8345,115436.0
2023-09-18 12:30:00,16.55,16.56,16.53,16.55,91688.0,14.8345,14.8434,14.8165,14.8345,91688.0
2023-09-18 13:00:00,16.55,16.57,16.53,16.55,100591.0,14.8345,14.8524,14.8165,14.8345,100591.0
2023-09-18 13:30:00,16.55,16.56,16.5,16.52,77471.0,14.8345,14.8434,14.7897,14.8076,77471.0
2023-09-18 14:00:00,16.52,16.52,16.44,16.45,162512.0,14.8076,14.8076,14.7359,14.7448,162512.0
2023-09-18 14:30:00,16.45,16.49,16.44,16.45,179873.0,14.7448,14.7807,14.7359,14.7448,179873.0
2023-09-18 15:00:00,16.45,16.48,16.42,16.46,220767.0,14.7448,14.7717,14.7179,14.7538,220767.0
2023-09-18 15:30:00,16.46,16.47,16.4,16.42,409385.0,14.7538,14.7628,14.7,14.7179,409385.0
2023-09-19 09:30:00,16.48,16.5,16.38,16.39,157507.0,14.7717,14.7897,14.6821,14.6911,157507.0
2023-09-19 10:00:00,16.4,16.4,16.31,16.38,347485.0,14.7,14.7,14.6193,14.6821,347485.0
2023-09-19 10:30:00,16.38,16.39,16.35,16.37,149277.0,14.6821,14.6911,14.6552,14.6731,149277.0
2023-09-19 11:00:00,16.36,16.39,16.34,16.35,388759.0,14.6642,14.6911,14.6462,14.6552,388759.0
2023-09-19 11:30:00,16.35,16.35,16.29,16.35,171685.0,14.6552,14.6552,14.6014,14.6552,171685.0
2023-09-19 12:00:00,16.35,16.35,16.3,16.32,102916.0,14.6552,14.6552,14.6104,14.6283,102916.0
2023-09-19 12:30:00,16.32,16.33,16.29,16.31,89857.0,14.6283,14.6373,14.6014,14.6193,89857.0
2023-09-19 13:00:00,16.3,16.33,16.29,16.33,134539.0,14.6104,14.6373,14.6014,14.6373,134539.0
2023-09-19 13:30:00,16.33,16.39,16.32,16.36,173233.0,14.6373,14.6911,14.6283,14.6642,173233.0
2023-09-19 14:00:00,16.36,16.37,16.34,16.34,124235.0,14.6642,14.6731,14.6462,14.6462,124235.0
2023-09-19 14:30:00,16.34,16.39,16.33,16.34,120622.0,14.6462,14.6911,14.6373,14.6462,120622.0
2023-09-19 15:00:00,16.34,16.36,16.32,16.36,133676.0,14.6462,14.6642,14.6283,14.6642,133676.0
2023-09-19 15:30:00,16.35,16.36,16.31,16.31,526102.0,14.6552,14.6642,14.6193,14.6193,526102.0
2023-09-20 09:30:00,16.43,16.46,16.37,16.42,169528.0,14.7269,14.7538,14.6731,14.7179,169528.0
2023-09-20 10:00:00,16.43,16.47,16.39,16.44,142346.0,14.7269,14.7628,14.6911,14.7359,142346.0
2023-09-20 10:30:00,16.44,16.49,16.4,16.43,166810.0,14.7359,14.7807,14.7,14.7269,166810.0
2023-09-20 11:00:00,16.43,16.53,16.43,16.51,221235.0,14.7269,14.8165,14.7269,14.7986,221235.0
2023-09-20 11:30:00,16.52,16.53,16.46,16.48,266497.0,14.8076,14.8165,14.7538,14.7717,266497.0
2023-09-20 12:00:00,16.48,16.51,16.48,16.48,104065.0,14.7717,14.7986,14.7717,14.7717,104065.0
2023-09-20 12:30:00,16.48,16.53,16.48,16.49,162868.0,14.7717,14.8165,14.7717,14.7807,162868.0
2023-09-20 13:00:00,16.48,16.5,16.44,16.45,130791.0,14.7717,14.7897,14.7359,14.7448,130791.0
2023-09-20 13:30:00,16.45,16.45,16.4,16.41,155108.0,14.7448,14.7448,14.7,14.709,155108.0
2023-09-20 14:00:00,16.41,16.41,16.3,16.36,268615.0,14.709,14.709,14.6104,14.6642,268615.0
2023-09-20 14:30:00,16.35,16.41,16.28,16.29,291444.0,14.6552,14.709,14.5925,14.6014,291444.0
2023-09-20 15:00:00,16.29,16.31,16.24,16.25,359249.0,14.6014,14.6193,14.5566,14.5656,359249.0
2023-09-20 15:30:00,16.25,16.26,16.18,16.19,918561.0,14.5656,14.5745,14.5028,14.5118,918561.0
2023-09-21 09:30:00,16.08,16.08,15.93,15.95,226236.0,14.4132,14.4132,14.2787,14.2967,226236.0
2023-09-21 10:00:00,15.94,16.03,15.89,16.0,287950.0,14.2877,14.3684,14.2429,14.3415,287950.0
2023-09-21 10:30:00,16.0,16.06,15.97,16.03,202604.0,14.3415,14.3953,14.3146,14.3684,202604.0
2023-09-21 11:00:00,16.04,16.06,15.99,16.03,116912.0,14.3773,14.3953,14.3325,14.3684,116912.0
2023-09-21 11:30:00,16.03,16.07,16.02,16.04,125286.0,14.3684,14.4042,14.3594,14.3773,125286.0
2023-09-21 12:00:00,16.05,16.05,15.97,16.01,142399.0,14.3863,14.3863,14.3146,14.3504,142399.0
2023-09-21 12:30:00,16.01,16.03,15.96,15.97,142739.0,14.3504,14.3684,14.3056,14.3146,142739.0
2023-09-21 13:00:00,15.97,16.01,15.95,16.0,159569.0,14.3146,14.3504,14.2967,14.3415,159569.0
2023-09-21 13:30:00,16.0,16.01,15.97,15.99,178953.0,14.3415,14.3504,14.3146,14.3325,178953.0
2023-09-21 14:00:00,15.99,15.99,15.94,15.95,159420.0,14.3325,14.3325,14.2877,14.2967,159420.0
2023-09-21 14:30:00,15.96,15.96,15.94,15.95,205386.0,14.3056,14.3056,14.2877,14.2967,205386.0
2023-09-21 15:00:00,15.96,15.99,15.93,15.94,358642.0,14.3056,14.3325,14.2787,14.2877,358642.0
2023-09-21 15:30:00,15.94,15.96,15.9,15.9,858671.0,14.2877,14.3056,14.2518,14.2518,858671.0
2023-09-22 09:30:00,15.93,16.0,15.85,15.94,243978.0,14.2787,14.3415,14.207,14.2877,243978.0
2023-09-22 10:00:00,15.94,16.05,15.92,16.04,141707.0,14.2877,14.3863,14.2698,14.3773,141707.0
2023-09-22 10:30:00,16.03,16.08,16.03,16.07,188180.0,14.3684,14.4132,14.3684,14.4042,188180.0
2023-09-22 11:00:00,16.07,16.09,16.0,16.02,286192.0,14.4042,14.4221,14.3415,14.3594,286192.0
2023-09-22 11:30:00,16.01,16.01,15.95,15.96,121990.0,14.3504,14.3504,14.2967,14.3056,121990.0
2023-09-22 12:00:00,15.96,15.96,15.9,15.92,230700.0,14.3056,14.3056,14.2518,14.2698,230700.0
2023-09-22 12:30:00,15.92,16.0,15.91,15.95,305153.0,14.2698,14.3415,14.2608,14.2967,305153.0
2023-09-22 13:00:00,15.95,15.95,15.85,15.88,139925.0,14.2967,14.2967,14.207,14.2339,139925.0
2023-09-22 13:30:00,15.87,15.91,15.86,15.91,144734.0,14.225,14.2608,14.216,14.2608,144734.0
2023-09-22 14:00:00,15.91,15.91,15.83,15.84,270161.0,14.2608,14.2608,14.1891,14.1981,270161.0
2023-09-22 14:30:00,15.83,15.83,15.78,15.79,300881.0,14.1891,14.1891,14.1443,14.1532,300881.0
2023-09-22 15:00:00,15.79,15.87,15.79,15.85,395970.0,14.1532,14.225,14.1532,14.207,395970.0
2023-09-22 15:30:00,15.85,15.86,15.78,15.81,1625133.0,14.207,14.216,14.1443,14.1712,1625133.0
2023-09-25 09:30:00,15.72,15.86,15.71,15.85,285632.0,14.0905,14.216,14.0815,14.207,285632.0
2023-09-25 10:00:00,15.85,15.88,15.8,15.83,181121.0,14.207,14.2339,14.1622,14.1891,181121.0
2023-09-25 10:30:00,15.82,15.88,15.81,15.85,146224.0,14.1801,14.2339,14.1712,14.207,146224.0
2023-09-25 11:00:00,15.85,16.0,15.84,15.97,409934.0,14.207,14.3415,14.1981,14.3146,409934.0
2023-09-25 11:30:00,15.97,16.03,15.94,16.03,385715.0,14.3146,14.3684,14.2877,14.3684,385715.0
2023-09-25 12:00:00,16.03,16.08,16.02,16.07,123842.0,14.3684,14.4132,14.3594,14.4042,123842.0
2023-09-25 12:30:00,16.07,16.11,16.06,16.09,133376.0,14.4042,14.4401,14.3953,14.4221,133376.0
2023-09-25 13:00:00,16.09,16.13,16.07,16.09,144591.0,14.4221,14.458,14.4042,14.4221,144591.0
2023-09-25 13:30:00,16.09,16.1,16.04,16.07,177883.0,14.4221,14.4311,14.3773,14.4042,177883.0
2023-09-25 14:00:00,16.08,16.14,16.07,16.14,220423.0,14.4132,14.467,14.4042,14.467,220423.0
2023-09-25 14:30:00,16.14,16.17,16.13,16.15,196725.0,14.467,14.4939,14.458,14.4759,196725.0
2023-09-25 15:00:00,16.14,16.15,16.08,16.09,365715.0,14.467,14.4759,14.4132,14.4221,365715.0
2023-09-25 15:30:00,16.1,16.14,16.09,16.14,678300.0,14.4311,14.467,14.4221,14.467,678300.0
2023-09-26 09:30:00,15.99,16.03,15.88,16.0,579838.0,14.3325,14.3684,14.2339,14.3415,579838.0
2023-09-26 10:00:00,16.0,16.06,15.95,15.99,411301.0,14.3415,14.3953,14.2967,14.3325,411301.0
2023-09-26 10:30:00,15.99,16.02,15.94,15.97,299603.0,14.3325,14.3594,14.2877,14.3146,299603.0
2023-09-26 11:00:00,15.97,16.01,15.95,15.98,513153.0,14.3146,14.3504,14.2967,14.3236,513153.0
2023-09-26 11:30:00,15.98,16.03,15.94,15.97,497254.0,14.3236,14.3684,14.2877,14.3146,497254.0
2023-09-26 12:00:00,15.97,15.99,15.92,15.93,288847.0,14.3146,14.3325,14.2698,14.2787,288847.0
2023-09-26 12:30:00,15.93,15.95,15.89,15.91,254111.0,14.2787,14.2967,14.2429,14.2608,254111.0
2023-09-26 13:00:00,15.91,15.93,15.88,15.92,150679.0,14.2608,14.2787,14.2339,14.2698,150679.0
2023-09-26 13:30:00,15.91,15.93,15.88,15.93,228464.0,14.2608,14.2787,14.2339,14.2787,228464.0
2023-09-26 14:00:00,15.93,15.93,15.83,15.84,219647.0,14.2787,14.2787,14.1891,14.1981,219647.0
2023-09-26 14:30:00,15.83,15.86,15.8,15.82,157347.0,14.1891,14.216,14.1622,14.1801,157347.0
2023-09-26 15:00:00,15.82,15.83,15.75,15.76,238681.0,14.1801,14.1891,14.1174,14.1264,238681.0
2023-09-26 15:30:00,15.77,15.86,15.76,15.83,1410865.0,14.1353,14.216,14.1264,14.1891,1410865.0
2023-09-27 09:30:00,15.86,16.16,15.86,16.14,278604.0,14.216,14.4849,14.216,14.467,278604.0
2023-09-27 10:00:00,16.15,16.18,16.09,16.16,258409.0,14.4759,14.5028,14.4221,14.4849,258409.0
2023-09-27 10:30:00,16.15,16.18,16.05,16.07,164402.0,14.4759,14.5028,14.3863,14.4042,164402.0
2023-09-27 11:00:00,16.06,16.14,16.04,16.12,161238.0,14.3953,14.467,14.3773,14.449,161238.0
2023-09-27 11:30:00,16.13,16.15,16.08,16.11,329453.0,14.458,14.4759,14.4132,14.4401,329453.0
2023-09-27 12:00:00,16.11,16.11,15.94,15.97,167790.0,14.4401,14.4401,14.2877,14.3146,167790.0
2023-09-27 12:30:00,15.97,16.05,15.96,16.0,82342.0,14.3146,14.3863,14.3056,14.3415,82342.0
2023-09-27 13:00:00,16.01,16.03,15.92,15.93,110883.0,14.3504,14.3684,14.2698,14.2787,110883.0
2023-09-27 13:30:00,15.93,15.94,15.88,15.94,103603.0,14.2787,14.2877,14.2339,14.2877,103603.0
2023-09-27 14:00:00,15.94,15.95,15.92,15.95,80440.0,14.2877,14.2967,14.2698,14.2967,80440.0
2023-09-27 14:30:00,15.95,16.03,15.95,15.99,116031.0,14.2967,14.3684,14.2967,14.3325,116031.0
2023-09-27 15:00:00,16.0,16.07,15.99,16.05,294561.0,14.3415,14.4042,14.3325,14.3863,294561.0
2023-09-27 15:30:00,16.05,16.06,15.98,16.04,1007989.0,14.3863,14.3953,14.3236,14.3773,1007989.0
2023-09-28 09:30:00,15.95,16.17,15.87,16.14,585500.0,14.4534,14.6527,14.3809,14.6256,585500.0
2023-09-28 10:00:00,16.14,16.19,16.09,16.14,441170.0,14.6256,14.6709,14.5802,14.6256,441170.0
2023-09-28 10:30:00,16.14,16.32,16.09,16.31,313432.0,14.6256,14.7887,14.5802,14.7796,313432.0
2023-09-28 11:00:00,16.32,16.35,16.24,16.34,577896.0,14.7887,14.8159,14.7162,14.8068,577896.0
2023-09-28 11:30:00,16.35,16.4,16.31,16.39,345575.0,14.8159,14.8612,14.7796,14.8521,345575.0
2023-09-28 12:00:00,16.39,16.46,16.35,16.46,524102.0,14.8521,14.9155,14.8159,14.9155,524102.0
2023-09-28 12:30:00,16.46,16.48,16.36,16.39,338390.0,14.9155,14.9337,14.8249,14.8521,338390.0
2023-09-28 13:00:00,16.39,16.46,16.39,16.45,173261.0,14.8521,14.9155,14.8521,14.9065,173261.0
2023-09-28 13:30:00,16.45,16.47,16.35,16.36,355573.0,14.9065,14.9246,14.8159,14.8249,355573.0
2023-09-28 14:00:00,16.36,16.46,16.35,16.44,470059.0,14.8249,14.9155,14.8159,14.8974,470059.0
2023-09-28 14:30:00,16.44,16.45,16.39,16.45,279173.0,14.8974,14.9065,14.8521,14.9065,279173.0
2023-09-28 15:00:00,16.45,16.49,16.45,16.47,408356.0,14.9065,14.9427,14.9065,14.9246,408356.0
2023-09-28 15:30:00,16.47,16.48,16.39,16.43,1486614.0,14.9246,14.9337,14.8521,14.8883,1486614.0
2023-09-29 09:30:00,16.58,16.63,16.24,16.34,786055.0,15.0243,15.0696,14.7162,14.8068,786055.0
2023-09-29 10:00:00,16.34,16.38,16.26,16.28,292601.0,14.8068,14.843,14.7343,14.7524,292601.0
2023-09-29 10:30:00,16.28,16.28,16.18,16.19,270814.0,14.7524,14.7524,14.6618,14.6709,270814.0
2023-09-29 11:00:00,16.19,16.26,16.12,16.2,306427.0,14.6709,14.7343,14.6074,14.6799,306427.0
2023-09-29 11:30:00,16.2,16.25,16.18,16.23,505407.0,14.6799,14.7252,14.6618,14.7071,505407.0
2023-09-29 12:00:00,16.23,16.26,16.17,16.18,387605.0,14.7071,14.7343,14.6527,14.6618,387605.0
2023-09-29 12:30:00,16.18,16.18,16.07,16.07,213168.0,14.6618,14.6618,14.5621,14.5621,213168.0
2023-09-29 13:00:00,16.08,16.08,16.01,16.05,434714.0,14.5712,14.5712,14.5078,14.544,434714.0
2023-09-29 13:30:00,16.05,16.08,15.99,16.01,263088.0,14.544,14.5712,14.4896,14.5078,263088.0
2023-09-29 14:00:00,16.02,16.07,16.0,16.03,239628.0,14.5168,14.5621,14.4987,14.5259,239628.0
2023-09-29 14:30:00,16.02,16.14,16.02,16.13,322825.0,14.5168,14.6256,14.5168,14.6165,322825.0
2023-09-29 15:00:00,16.13,16.14,16.06,16.09,433016.0,14.6165,14.6256,14.5531,14.5802,433016.0
2023-09-29 15:30:00,16.09,16.17,16.03,16.06,2475088.0,14.5802,14.6527,14.5259,14.5531,2475088.0
2023-10-02 09:30:00,15.97,16.09,15.93,16.05,430260.0,14.4715,14.5802,14.4353,14.544,430260.0
2023-10-02 10:00:00,16.05,16.1,15.99,16.0,312112.0,14.544,14.5893,14.4896,14.4987,312112.0
2023-10-02 10:30:00,16.0,16.03,15.92,15.94,298366.0,14.4987,14.5259,14.4262,14.4443,298366.0
2023-10-02 11:00:00,15.94,16.03,15.93,15.96,308000.0,14.4443,14.5259,14.4353,14.4624,308000.0
2023-10-02 11:30:00,15.96,15.97,15.8,15.81,283942.0,14.4624,14.4715,14.3175,14.3265,283942.0
2023-10-02 12:00:00,15.8,15.88,15.8,15.86,312377.0,14.3175,14.39,14.3175,14.3718,312377.0
2023-10-02 12:30:00,15.86,15.89,15.83,15.85,153293.0,14.3718,14.399,14.3446,14.3628,153293.0
2023-10-02 13:00:00,15.85,15.9,15.85,15.88,189599.0,14.3628,14.4081,14.3628,14.39,189599.0
2023-10-02 13:30:00,15.88,15.9,15.84,15.85,206480.0,14.39,14.4081,14.3537,14.3628,206480.0
2023-10-02 14:00:00,15.85,15.92,15.82,15.84,302369.0,14.3628,14.4262,14.3356,14.3537,302369.0
2023-10-02 14:30:00,15.85,15.9,15.84,15.87,217853.0,14.3628,14.4081,14.3537,14.3809,217853.0
2023-10-02 15:00:00,15.86,15.91,15.83,15.89,260860.0,14.3718,14.4171,14.3446,14.399,260860.0
2023-10-02 15:30:00,15.89,15.92,15.86,15.92,851871.0,14.399,14.4262,14.3718,14.4262,851871.0
2023-10-03 09:30:00,15.84,15.84,15.6,15.65,774999.0,14.3537,14.3537,14.1362,14.1815,774999.0
2023-10-03 10:00:00,15.64,15.64,15.43,15.43,621407.0,14.1725,14.1725,13.9822,13.9822,621407.0
2023-10-03 10:30:00,15.43,15.49,15.37,15.47,781764.0,13.9822,14.0365,13.9278,14.0184,781764.0
2023-10-03 11:00:00,15.46,15.53,15.45,15.48,566665.0,14.0094,14.0728,14.0003,14.0275,566665.0
2023-10-03 11:30:00,15.48,15.5,15.42,15.46,551931.0,14.0275,14.0456,13.9731,14.0094,551931.0
2023-10-03 12:00:00,15.46,15.57,15.45,15.52,330027.0,14.0094,14.109,14.0003,14.0637,330027.0
2023-10-03 12:30:00,15.52,15.56,15.48,15.53,337289.0,14.0637,14.1,14.0275,14.0728,337289.0
2023-10-03 13:00:00,15.53,15.57,15.46,15.49,487307.0,14.0728,14.109,14.0094,14.0365,487307.0
2023-10-03 13:30:00,15.49,15.5,15.45,15.48,194925.0,14.0365,14.0456,14.0003,14.0275,194925.0
2023-10-03 14:00:00,15.48,15.48,15.43,15.45,152354.0,14.0275,14.0275,13.9822,14.0003,152354.0
2023-10-03 14:30:00,15.45,15.53,15.45,15.51,418386.0,14.0003,14.0728,14.0003,14.0547,418386.0
2023-10-03 15:00:00,15.51,15.52,15.44,15.46,349686.0,14.0547,14.0637,13.9912,14.0094,349686.0
2023-10-03 15:30:00,15.46,15.49,15.42,15.47,1244400.0,14.0094,14.0365,13.9731,14.0184,1244400.0
2023-10-04 09:30:00,15.61,15.7,15.6,15.6,333051.0,14.1453,14.2268,14.1362,14.1362,333051.0
2023-10-04 10:00:00,15.6,15.62,15.46,15.47,305119.0,14.1362,14.1543,14.0094,14.0184,305119.0
2023-10-04 10:30:00,15.47,15.5,15.41,15.44,256028.0,14.0184,14.0456,13.9641,13.9912,256028.0
2023-10-04 11:00:00,15.44,15.61,15.42,15.61,207099.0,13.9912,14.1453,13.9731,14.1453,207099.0
2023-10-04 11:30:00,15.61,15.65,15.55,15.64,208035.0,14.1453,14.1815,14.0909,14.1725,208035.0
2023-10-04 12:00:00,15.63,15.72,15.61,15.71,206441.0,14.1634,14.245,14.1453,14.2359,206441.0
2023-10-04 12:30:00,15.71,15.74,15.68,15.69,276688.0,14.2359,14.2631,14.2087,14.2178,276688.0
2023-10-04 13:00:00,15.69,15.7,15.64,15.65,278594.0,14.2178,14.2268,14.1725,14.1815,278594.0
2023-10-04 13:30:00,15.65,15.7,15.63,15.7,279786.0,14.1815,14.2268,14.1634,14.2268,279786.0
2023-10-04 14:00:00,15.7,15.73,15.67,15.7,291655.0,14.2268,14.254,14.1997,14.2268,291655.0
2023-10-04 14:30:00,15.71,15.76,15.68,15.75,283390.0,14.2359,14.2812,14.2087,14.2722,283390.0
2023-10-04 15:00:00,15.76,15.86,15.75,15.84,428248.0,14.2812,14.3718,14.2722,14.3537,428248.0
2023-10-04 15:30:00,15.84,15.91,15.83,15.89,1189051.0,14.3537,14.4171,14.3446,14.399,1189051.0
2023-10-05 09:30:00,15.85,16.01,15.85,15.98,352035.0,14.3628,14.5078,14.3628,14.4806,352035.0
2023-10-05 10:00:00,15.97,16.01,15.92,15.97,248533.0,14.4715,14.5078,14.4262,14.4715,248533.0
2023-10-05 10:30:00,15.97,15.98,15.86,15.89,244837.0,14.4715,14.4806,14.3718,14.399,244837.0
2023-10-05 11:00:00,15.89,15.93,15.82,15.91,191746.0,14.399,14.4353,14.3356,14.4171,191746.0
2023-10-05 11:30:00,15.91,15.94,15.89,15.93,238857.0,14.4171,14.4443,14.399,14.4353,238857.0
2023-10-05 12:00:00,15.93,16.01,15.91,15.99,519768.0,14.4353,14.5078,14.4171,14.4896,519768.0
2023-10-05 12:30:00,15.99,16.03,15.94,15.97,151053.0,14.4896,14.5259,14.4443,14.4715,151053.0
2023-10-05 13:00:00,15.97,16.01,15.95,16.01,208211.0,14.4715,14.5078,14.4534,14.5078,208211.0
2023-10-05 13:30:00,16.01,16.14,15.99,16.09,578544.0,14.5078,14.6256,14.4896,14.5802,578544.0
2023-10-05 14:00:00,16.1,16.11,16.04,16.06,414787.0,14.5893,14.5984,14.5349,14.5531,414787.0
2023-10-05 14:30:00,16.06,16.09,16.03,16.05,138110.0,14.5531,14.5802,14.5259,14.544,138110.0
2023-10-05 15:00:00,16.05,16.06,16.01,16.05,181359.0,14.544,14.5531,14.5078,14.544,181359.0
2023-10-05 15:30:00,16.05,16.09,16.05,16.09,773180.0,14.544,14.5802,14.544,14.5802,773180.0
2023-10-06 09:30:00,16.08,16.13,15.94,16.0,270628.0,14.5712,14.6165,14.4443,14.4987,270628.0
2023-10-06 10:00:00,15.99,16.0,15.82,15.94,154948.0,14.4896,14.4987,14.3356,14.4443,154948.0
2023-10-06 10:30:00,15.94,16.01,15.9,15.95,239007.0,14.4443,14.5078,14.4081,14.4534,239007.0
2023-10-06 11:00:00,15.95,16.1,15.95,16.08,176336.0,14.4534,14.5893,14.4534,14.5712,176336.0
2023-10-06 11:30:00,16.08,16.24,16.07,16.2,296221.0,14.5712,14.7162,14.5621,14.6799,296221.0
2023-10-06 12:00:00,16.21,16.24,16.15,16.19,304659.0,14.689,14.7162,14.6346,14.6709,304659.0
2023-10-06 12:30:00,16.19,16.2,16.13,16.2,241734.0,14.6709,14.6799,14.6165,14.6799,241734.0
2023-10-06 13:00:00,16.2,16.25,16.16,16.24,283504.0,14.6799,14.7252,14.6437,14.7162,283504.0
2023-10-06 13:30:00,16.24,16.29,16.23,16.28,177135.0,14.7162,14.7615,14.7071,14.7524,177135.0
2023-10-06 14:00:00,16.28,16.29,16.24,16.26,152592.0,14.7524,14.7615,14.7162,14.7343,152592.0
2023-10-06 14:30:00,16.26,16.28,16.21,16.23,156474.0,14.7343,14.7524,14.689,14.7071,156474.0
2023-10-06 15:00:00,16.23,16.23,16.15,16.19,190703.0,14.7071,14.7071,14.6346,14.6709,190703.0
2023-10-06 15:30:00,16.19,16.21,16.13,16.15,904452.0,14.6709,14.689,14.6165,14.6346,904452.0
2023-10-09 09:30:00,16.02,16.1,15.79,15.86,302680.0,14.5168,14.5893,14.3084,14.3718,302680.0
2023-10-09 10:00:00,15.87,15.97,15.77,15.96,269068.0,14.3809,14.4715,14.2903,14.4624,269068.0
2023-10-09 10:30:00,15.96,15.96,15.85,15.9,117688.0,14.4624,14.4624,14.3628,14.4081,117688.0
2023-10-09 11:00:00,15.9,15.98,15.89,15.98,121352.0,14.4081,14.4806,14.399,14.4806,121352.0
2023-10-09 11:30:00,15.98,15.99,15.9,15.93,179914.0,14.4806,14.4896,14.4081,14.4353,179914.0
2023-10-09 12:00:00,15.93,16.0,15.88,15.96,332110.0,14.4353,14.4987,14.39,14.4624,332110.0
2023-10-09 12:30:00,15.97,15.98,15.92,15.96,249483.0,14.4715,14.4806,14.4262,14.4624,249483.0
2023-10-09 13:00:00,15.95,16.01,15.94,16.0,90821.0,14.4534,14.5078,14.4443,14.4987,90821.0
2023-10-09 13:30:00,16.01,16.11,16.0,16.1,146880.0,14.5078,14.5984,14.4987,14.5893,146880.0
2023-10-09 14:00:00,16.1,16.12,16.06,16.11,238835.0,14.5893,14.6074,14.5531,14.5984,238835.0
2023-10-09 14:30:00,16.11,16.13,16.08,16.11,210418.0,14.5984,14.6165,14.5712,14.5984,210418.0
2023-10-09 15:00:00,16.1,16.11,16.02,16.04,301167.0,14.5893,14.5984,14.5168,14.5349,301167.0
2023-10-09 15:30:00,16.04,16.04,15.99,16.0,1073249.0,14.5349,14.5349,14.4896,14.4987,1073249.0
2023-10-10 09:30:00,16.05,16.25,16.02,16.16,185618.0,14.544,14.7252,14.5168,14.6437,185618.0
2023-10-10 10:00:00,16.16,16.26,16.14,16.21,231979.0,14.6437,14.7343,14.6256,14.689,231979.0
2023-10-10 10:30:00,16.21,16.3,16.16,16.3,168512.0,14.689,14.7705,14.6437,14.7705,168512.0
2023-10-10 11:00:00,16.3,16.4,16.28,16.35,164064.0,14.7705,14.8612,14.7524,14.8159,164064.0
2023-10-10 11:30:00,16.35,16.38,16.33,16.35,116390.0,14.8159,14.843,14.7977,14.8159,116390.0
2023-10-10 12:00:00,16.35,16.38,16.35,16.38,94652.0,14.8159,14.843,14.8159,14.843,94652.0
2023-10-10 12:30:00,16.38,16.39,16.32,16.35,79734.0,14.843,14.8521,14.7887,14.8159,79734.0
2023-10-10 13:00:00,16.35,16.35,16.25,16.27,133354.0,14.8159,14.8159,14.7252,14.7434,133354.0
2023-10-10 13:30:00,16.27,16.27,16.23,16.25,74704.0,14.7434,14.7434,14.7071,14.7252,74704.0
2023-10-10 14:00:00,16.25,16.26,16.2,16.23,114934.0,14.7252,14.7343,14.6799,14.7071,114934.0
2023-10-10 14:30:00,16.23,16.28,16.22,16.23,123266.0,14.7071,14.7524,14.6981,14.7071,123266.0
2023-10-10 15:00:00,16.23,16.26,16.22,16.23,145532.0,14.7071,14.7343,14.6981,14.7071,145532.0
2023-10-10 15:30:00,16.23,16.27,16.21,16.26,405770.0,14.7071,14.7434,14.689,14.7343,405770.0
2023-10-11 09:30:00,16.36,16.42,16.24,16.25,246662.0,14.8249,14.8793,14.7162,14.7252,246662.0
2023-10-11 10:00:00,16.25,16.31,16.22,16.26,165509.0,14.7252,14.7796,14.6981,14.7343,165509.0
2023-10-11 10:30:00,16.26,16.27,16.22,16.27,195776.0,14.7343,14.7434,14.6981,14.7434,195776.0
2023-10-11 11:00:00,16.27,16.3,16.17,16.17,251890.0,14.7434,14.7705,14.6527,14.6527,251890.0
2023-10-11 11:30:00,16.18,16.2,16.14,16.2,124918.0,14.6618,14.6799,14.6256,14.6799,124918.0
2023-10-11 12:00:00,16.2,16.22,16.1,16.11,217671.0,14.6799,14.6981,14.5893,14.5984,217671.0
2023-10-11 12:30:00,16.11,16.13,16.06,16.09,292141.0,14.5984,14.6165,14.5531,14.5802,292141.0
2023-10-11 13:00:00,16.08,16.09,15.98,16.0,280860.0,14.5712,14.5802,14.4806,14.4987,280860.0
2023-10-11 13:30:00,16.0,16.04,15.98,16.03,345012.0,14.4987,14.5349,14.4806,14.5259,345012.0
2023-10-11 14:00:00,16.03,16.11,16.01,16.07,347631.0,14.5259,14.5984,14.5078,14.5621,347631.0
2023-10-11 14:30:00,16.07,16.13,16.07,16.12,327557.0,14.5621,14.6165,14.5621,14.6074,327557.0
2023-10-11 15:00:00,16.12,16.16,16.11,16.16,342120.0,14.6074,14.6437,14.5984,14.6437,342120.0
2023-10-11 15:30:00,16.15,16.18,16.13,16.16,637152.0,14.6346,14.6618,14.6165,14.6437,637152.0
2023-10-12 09:30:00,16.17,16.18,15.97,16.05,263676.0,14.6527,14.6618,14.4715,14.544,263676.0
2023-10-12 10:00:00,16.05,16.09,16.02,16.07,122546.0,14.544,14.5802,14.5168,14.5621,122546.0
2023-10-12 10:30:00,16.07,16.11,16.04,16.1,137619.0,14.5621,14.5984,14.5349,14.5893,137619.0
2023-10-12 11:00:00,16.1,16.22,16.09,16.21,163513.0,14.5893,14.6981,14.5802,14.689,163513.0
2023-10-12 11:30:00,16.22,16.23,16.11,16.13,170067.0,14.6981,14.7071,14.5984,14.6165,170067.0
2023-10-12 12:00:00,16.13,16.19,16.1,16.19,112274.0,14.6165,14.6709,14.5893,14.6709,112274.0
2023-10-12 12:30:00,16.19,16.19,16.13,16.14,108642.0,14.6709,14.6709,14.6165,14.6256,108642.0
2023-10-12 13:00:00,16.13,16.14,16.03,16.04,142889.0,14.6165,14.6256,14.5259,14.5349,142889.0
2023-10-12 13:30:00,16.03,16.06,16.01,16.04,134907.0,14.5259,14.5531,14.5078,14.5349,134907.0
2023-10-12 14:00:00,16.04,16.08,16.0,16.07,168856.0,14.5349,14.5712,14.4987,14.5621,168856.0
2023-10-12 14:30:00,16.07,16.11,16.04,16.05,274253.0,14.5621,14.5984,14.5349,14.544,274253.0
2023-10-12 15:00:00,16.05,16.08,16.04,16.06,390537.0,14.544,14.5712,14.5349,14.5531,390537.0
2023-10-12 15:30:00,16.07,16.12,16.06,16.07,560516.0,14.5621,14.6074,14.5531,14.5621,560516.0
2023-10-13 09:30:00,16.07,16.09,15.91,15.91,204404.0,14.5621,14.5802,14.4171,14.4171,204404.0
2023-10-13 10:00:00,15.91,15.95,15.87,15.95,118967.0,14.4171,14.4534,14.3809,14.4534,118967.0
2023-10-13 10:30:00,15.95,15.98,15.88,15.88,110223.0,14.4534,14.4806,14.39,14.39,110223.0
2023-10-13 11:00:00,15.88,15.95,15.83,15.9,124218.0,14.39,14.4534,14.3446,14.4081,124218.0
2023-10-13 11:30:00,15.9,15.94,15.89,15.93,132340.0,14.4081,14.4443,14.399,14.4353,132340.0
2023-10-13 12:00:00,15.92,15.93,15.86,15.9,282061.0,14.4262,14.4353,14.3718,14.4081,282061.0
2023-10-13 12:30:00,15.91,15.95,15.86,15.92,106962.0,14.4171,14.4534,14.3718,14.4262,106962.0
2023-10-13 13:00:00,15.92,15.94,15.87,15.88,178119.0,14.4262,14.4443,14.3809,14.39,178119.0
2023-10-13 13:30:00,15.87,15.94,15.85,15.89,165639.0,14.3809,14.4443,14.3628,14.399,165639.0
2023-10-13 14:00:00,15.89,15.91,15.85,15.86,158138.0,14.399,14.4171,14.3628,14.3718,158138.0
2023-10-13 14:30:00,15.86,15.88,15.81,15.85,136748.0,14.3718,14.39,14.3265,14.3628,136748.0
2023-10-13 15:00:00,15.85,15.88,15.82,15.83,218323.0,14.3628,14.39,14.3356,14.3446,218323.0
2023-10-13 15:30:00,15.83,15.86,15.8,15.86,1452343.0,14.3446,14.3718,14.3175,14.3718,1452343.0
2023-10-16 09:30:00,16.01,16.24,15.98,16.18,865543.0,14.5078,14.7162,14.4806,14.6618,865543.0
2023-10-16 10:00:00,16.17,16.27,16.09,16.25,492509.0,14.6527,14.7434,14.5802,14.7252,492509.0
2023-10-16 10:30:00,16.26,16.32,16.24,16.28,184581.0,14.7343,14.7887,14.7162,14.7524,184581.0
2023-10-16 11:00:00,16.28,16.32,16.24,16.25,125749.0,14.7524,14.7887,14.7162,14.7252,125749.0
2023-10-16 11:30:00,16.25,16.26,16.18,16.2,310845.0,14.7252,14.7343,14.6618,14.6799,310845.0
2023-10-16 12:00:00,16.21,16.21,16.15,16.15,162397.0,14.689,14.689,14.6346,14.6346,162397.0
2023-10-16 12:30:00,16.15,16.2,16.15,16.18,147224.0,14.6346,14.6799,14.6346,14.6618,147224.0
2023-10-16 13:00:00,16.18,16.2,16.11,16.17,264863.0,14.6618,14.6799,14.5984,14.6527,264863.0
2023-10-16 13:30:00,16.17,16.25,16.15,16.23,190684.0,14.6527,14.7252,14.6346,14.7071,190684.0
2023-10-16 14:00:00,16.23,16.24,16.21,16.21,125933.0,14.7071,14.7162,14.689,14.689,125933.0
2023-10-16 14:30:00,16.21,16.26,16.2,16.23,203485.0,14.689,14.7343,14.6799,14.7071,203485.0
2023-10-16 15:00:00,16.23,16.29,16.21,16.29,277186.0,14.7071,14.7615,14.689,14.7615,277186.0
2023-10-16 15:30:00,16.29,16.29,16.23,16.24,841287.0,14.7615,14.7615,14.7071,14.7162,841287.0
2023-10-17 09:30:00,16.18,16.36,16.14,16.29,457539.0,14.6618,14.8249,14.6256,14.7615,457539.0
2023-10-17 10:00:00,16.3,16.47,16.29,16.37,534803.0,14.7705,14.9246,14.7615,14.834,534803.0
2023-10-17 10:30:00,16.38,16.38,16.33,16.37,140755.0,14.843,14.843,14.7977,14.834,140755.0
2023-10-17 11:00:00,16.37,16.41,16.33,16.36,141867.0,14.834,14.8702,14.7977,14.8249,141867.0
2023-10-17 11:30:00,16.35,16.45,16.34,16.42,197506.0,14.8159,14.9065,14.8068,14.8793,197506.0
2023-10-17 12:00:00,16.41,16.47,16.41,16.46,79934.0,14.8702,14.9246,14.8702,14.9155,79934.0
2023-10-17 12:30:00,16.46,16.47,16.41,16.43,151750.0,14.9155,14.9246,14.8702,14.8883,151750.0
2023-10-17 13:00:00,16.43,16.45,16.4,16.44,163278.0,14.8883,14.9065,14.8612,14.8974,163278.0
2023-10-17 13:30:00,16.43,16.44,16.35,16.37,99900.0,14.8883,14.8974,14.8159,14.834,99900.0
2023-10-17 14:00:00,16.37,16.39,16.35,16.38,79433.0,14.834,14.8521,14.8159,14.843,79433.0
2023-10-17 14:30:00,16.38,16.4,16.32,16.34,181669.0,14.843,14.8612,14.7887,14.8068,181669.0
2023-10-17 15:00:00,16.34,16.36,16.31,16.36,190125.0,14.8068,14.8249,14.7796,14.8249,190125.0
2023-10-17 15:30:00,16.36,16.37,16.31,16.32,641357.0,14.8249,14.834,14.7796,14.7887,641357.0
2023-10-18 09:30:00,16.18,16.22,16.07,16.09,190157.0,14.6618,14.6981,14.5621,14.5802,190157.0
2023-10-18 10:00:00,16.09,16.16,16.01,16.09,275370.0,14.5802,14.6437,14.5078,14.5802,275370.0
2023-10-18 10:30:00,16.08,16.13,16.03,16.07,100275.0,14.5712,14.6165,14.5259,14.5621,100275.0
2023-10-18 11:00:00,16.07,16.11,16.03,16.09,101740.0,14.5621,14.5984,14.5259,14.5802,101740.0
2023-10-18 11:30:00,16.1,16.1,16.04,16.06,83384.0,14.5893,14.5893,14.5349,14.5531,83384.0
2023-10-18 12:00:00,16.06,16.1,16.02,16.04,132845.0,14.5531,14.5893,14.5168,14.5349,132845.0
2023-10-18 12:30:00,16.03,16.07,16.02,16.04,97752.0,14.5259,14.5621,14.5168,14.5349,97752.0
2023-10-18 13:00:00,16.03,16.13,16.01,16.1,165375.0,14.5259,14.6165,14.5078,14.5893,165375.0
2023-10-18 13:30:00,16.09,16.13,16.05,16.12,80106.0,14.5802,14.6165,14.544,14.6074,80106.0
2023-10-18 14:00:00,16.12,16.18,16.07,16.07,124640.0,14.6074,14.6618,14.5621,14.5621,124640.0
2023-10-18 14:30:00,16.07,16.11,16.04,16.04,463767.0,14.5621,14.5984,14.5349,14.5349,463767.0
2023-10-18 15:00:00,16.04,16.05,16.0,16.02,428245.0,14.5349,14.544,14.4987,14.5168,428245.0
2023-10-18 15:30:00,16.02,16.05,16.0,16.02,833283.0,14.5168,14.544,14.4987,14.5168,833283.0
2023-10-19 09:30:00,15.98,16.01,15.9,15.93,687626.0,14.4806,14.5078,14.4081,14.4353,687626.0
2023-10-19 10:00:00,15.93,16.03,15.91,15.93,279341.0,14.4353,14.5259,14.4171,14.4353,279341.0
2023-10-19 10:30:00,15.94,15.96,15.9,15.94,711191.0,14.4443,14.4624,14.4081,14.4443,711191.0
2023-10-19 11:00:00,15.94,16.03,15.93,16.01,458608.0,14.4443,14.5259,14.4353,14.5078,458608.0
2023-10-19 11:30:00,16.01,16.07,15.96,15.96,398592.0,14.5078,14.5621,14.4624,14.4624,398592.0
2023-10-19 12:00:00,15.96,16.09,15.92,15.97,313455.0,14.4624,14.5802,14.4262,14.4715,313455.0
2023-10-19 12:30:00,15.97,16.07,15.91,16.04,427200.0,14.4715,14.5621,14.4171,14.5349,427200.0
2023-10-19 13:00:00,16.05,16.1,15.99,16.0,314785.0,14.544,14.5893,14.4896,14.4987,314785.0
2023-10-19 13:30:00,16.01,16.03,15.89,15.91,153435.0,14.5078,14.5259,14.399,14.4171,153435.0
2023-10-19 14:00:00,15.9,15.93,15.85,15.86,240765.0,14.4081,14.4353,14.3628,14.3718,240765.0
2023-10-19 14:30:00,15.86,15.86,15.73,15.76,193031.0,14.3718,14.3718,14.254,14.2812,193031.0
2023-10-19 15:00:00,15.75,15.81,15.75,15.78,620798.0,14.2722,14.3265,14.2722,14.2993,620798.0
2023-10-19 15:30:00,15.79,15.81,15.74,15.75,1427251.0,14.3084,14.3265,14.2631,14.2722,1427251.0
2023-10-20 09:30:00,15.8,15.89,15.57,15.69,450225.0,14.3175,14.399,14.109,14.2178,450225.0
2023-10-20 10:00:00,15.69,15.7,15.57,15.61,421399.0,14.2178,14.2268,14.109,14.1453,421399.0
2023-10-20 10:30:00,15.61,15.67,15.59,15.61,297096.0,14.1453,14.1997,14.1272,14.1453,297096.0
2023-10-20 11:00:00,15.61,15.62,15.52,15.56,207527.0,14.1453,14.1543,14.0637,14.1,207527.0
2023-10-20 11:30:00,15.55,15.64,15.53,15.62,150293.0,14.0909,14.1725,14.0728,14.1543,150293.0
2023-10-20 12:00:00,15.62,15.65,15.58,15.62,280476.0,14.1543,14.1815,14.1181,14.1543,280476.0
2023-10-20 12:30:00,15.61,15.65,15.58,15.61,312303.0,14.1453,14.1815,14.1181,14.1453,312303.0
2023-10-20 13:00:00,15.61,15.65,15.55,15.63,196989.0,14.1453,14.1815,14.0909,14.1634,196989.0
2023-10-20 13:30:00,15.63,15.64,15.54,15.58,314665.0,14.1634,14.1725,14.0819,14.1181,314665.0
2023-10-20 14:00:00,15.58,15.59,15.51,15.54,173093.0,14.1181,14.1272,14.0547,14.0819,173093.0
2023-10-20 14:30:00,15.53,15.56,15.5,15.54,291003.0,14.0728,14.1,14.0456,14.0819,291003.0
2023-10-20 15:00:00,15.53,15.57,15.49,15.52,258972.0,14.0728,14.109,14.0365,14.0637,258972.0
2023-10-20 15:30:00,15.52,15.53,15.46,15.47,1206257.0,14.0637,14.0728,14.0094,14.0184,1206257.0
2023-10-23 09:30:00,15.49,15.49,15.35,15.45,635253.0,14.0365,14.0365,13.9097,14.0003,635253.0
2023-10-23 10:00:00,15.46,15.68,15.45,15.63,1222104.0,14.0094,14.2087,14.0003,14.1634,1222104.0
2023-10-23 10:30:00,15.63,15.74,15.59,15.69,316703.0,14.1634,14.2631,14.1272,14.2178,316703.0
2023-10-23 11:00:00,15.69,15.77,15.67,15.77,176477.0,14.2178,14.2903,14.1997,14.2903,176477.0
2023-10-23 11:30:00,15.77,15.8,15.71,15.74,203105.0,14.2903,14.3175,14.2359,14.2631,203105.0
2023-10-23 12:00:00,15.74,15.74,15.67,15.74,142020.0,14.2631,14.2631,14.1997,14.2631,142020.0
2023-10-23 12:30:00,15.73,15.85,15.72,15.84,127504.0,14.254,14.3628,14.245,14.3537,127504.0
2023-10-23 13:00:00,15.85,15.86,15.74,15.76,141767.0,14.3628,14.3718,14.2631,14.2812,141767.0
2023-10-23 13:30:00,15.76,15.81,15.74,15.77,168876.0,14.2812,14.3265,14.2631,14.2903,168876.0
2023-10-23 14:00:00,15.76,15.77,15.68,15.71,225224.0,14.2812,14.2903,14.2087,14.2359,225224.0
2023-10-23 14:30:00,15.71,15.74,15.69,15.72,174925.0,14.2359,14.2631,14.2178,14.245,174925.0
2023-10-23 15:00:00,15.72,15.73,15.6,15.6,271109.0,14.245,14.254,14.1362,14.1362,271109.0
2023-10-23 15:30:00,15.6,15.65,15.57,15.63,688260.0,14.1362,14.1815,14.109,14.1634,688260.0
2023-10-24 09:30:00,15.79,15.91,15.72,15.82,404206.0,14.3084,14.4171,14.245,14.3356,404206.0
2023-10-24 10:00:00,15.82,15.83,15.73,15.83,351691.0,14.3356,14.3446,14.254,14.3446,351691.0
2023-10-24 10:30:00,15.83,15.83,15.72,15.8,504429.0,14.3446,14.3446,14.245,14.3175,504429.0
2023-10-24 11:00:00,15.81,15.81,15.75,15.77,439915.0,14.3265,14.3265,14.2722,14.2903,439915.0
2023-10-24 11:30:00,15.77,15.77,15.72,15.75,652054.0,14.2903,14.2903,14.245,14.2722,652054.0
2023-10-24 12:00:00,15.75,15.77,15.66,15.7,400452.0,14.2722,14.2903,14.1906,14.2268,400452.0
2023-10-24 12:30:00,15.7,15.71,15.61,15.65,165661.0,14.2268,14.2359,14.1453,14.1815,165661.0
2023-10-24 13:00:00,15.65,15.65,15.57,15.63,248122.0,14.1815,14.1815,14.109,14.1634,248122.0
2023-10-24 13:30:00,15.63,15.64,15.59,15.61,336876.0,14.1634,14.1725,14.1272,14.1453,336876.0
2023-10-24 14:00:00,15.61,15.65,15.6,15.64,347217.0,14.1453,14.1815,14.1362,14.1725,347217.0
2023-10-24 14:30:00,15.64,15.67,15.61,15.66,383379.0,14.1725,14.1997,14.1453,14.1906,383379.0
2023-10-24 15:00:00,15.66,15.74,15.65,15.74,567563.0,14.1906,14.2631,14.1815,14.2631,567563.0
2023-10-24 15:30:00,15.74,15.78,15.72,15.78,1261994.0,14.2631,14.2993,14.245,14.2993,1261994.0
2023-10-25 09:30:00,15.67,15.79,15.64,15.69,426733.0,14.1997,14.3084,14.1725,14.2178,426733.0
2023-10-25 10:00:00,15.68,15.69,15.57,15.61,305763.0,14.2087,14.2178,14.109,14.1453,305763.0
2023-10-25 10:30:00,15.6,15.63,15.57,15.62,647489.0,14.1362,14.1634,14.109,14.1543,647489.0
2023-10-25 11:00:00,15.63,15.79,15.61,15.76,457694.0,14.1634,14.3084,14.1453,14.2812,457694.0
2023-10-25 11:30:00,15.76,15.76,15.68,15.73,339748.0,14.2812,14.2812,14.2087,14.254,339748.0
2023-10-25 12:00:00,15.72,15.73,15.67,15.7,206753.0,14.245,14.254,14.1997,14.2268,206753.0
2023-10-25 12:30:00,15.7,15.73,15.6,15.62,353479.0,14.2268,14.254,14.1362,14.1543,353479.0
2023-10-25 13:00:00,15.62,15.64,15.59,15.61,186852.0,14.1543,14.1725,14.1272,14.1453,186852.0
2023-10-25 13:30:00,15.6,15.63,15.56,15.63,228620.0,14.1362,14.1634,14.1,14.1634,228620.0
2023-10-25 14:00:00,15.63,15.65,15.6,15.63,282217.0,14.1634,14.1815,14.1362,14.1634,282217.0
2023-10-25 14:30:00,15.63,15.65,15.6,15.61,305593.0,14.1634,14.1815,14.1362,14.1453,305593.0
2023-10-25 15:00:00,15.61,15.64,15.59,15.61,511433.0,14.1453,14.1725,14.1272,14.1453,511433.0
2023-10-25 15:30:00,15.62,15.65,15.59,15.61,1005042.0,14.1543,14.1815,14.1272,14.1453,1005042.0
2023-10-26 09:30:00,15.6,15.84,15.57,15.59,589044.0,14.1362,14.3537,14.109,14.1272,589044.0
2023-10-26 10:00:00,15.58,15.62,15.52,15.61,465065.0,14.1181,14.1543,14.0637,14.1453,465065.0
2023-10-26 10:30:00,15.61,15.73,15.54,15.69,242382.0,14.1453,14.254,14.0819,14.2178,242382.0
2023-10-26 11:00:00,15.7,15.71,15.64,15.68,360422.0,14.2268,14.2359,14.1725,14.2087,360422.0
2023-10-26 11:30:00,15.68,15.68,15.61,15.64,146779.0,14.2087,14.2087,14.1453,14.1725,146779.0
2023-10-26 12:00:00,15.64,15.64,15.51,15.53,440997.0,14.1725,14.1725,14.0547,14.0728,440997.0
2023-10-26 12:30:00,15.52,15.56,15.49,15.54,190687.0,14.0637,14.1,14.0365,14.0819,190687.0
2023-10-26 13:00:00,15.53,15.61,15.53,15.55,313871.0,14.0728,14.1453,14.0728,14.0909,313871.0
2023-10-26 13:30:00,15.54,15.65,15.51,15.65,155750.0,14.0819,14.1815,14.0547,14.1815,155750.0
2023-10-26 14:00:00,15.65,15.71,15.64,15.68,201827.0,14.1815,14.2359,14.1725,14.2087,201827.0
2023-10-26 14:30:00,15.68,15.75,15.66,15.75,390474.0,14.2087,14.2722,14.1906,14.2722,390474.0
2023-10-26 15:00:00,15.75,15.79,15.62,15.63,318219.0,14.2722,14.3084,14.1543,14.1634,318219.0
2023-10-26 15:30:00,15.62,15.63,15.51,15.51,1680564.0,14.1543,14.1634,14.0547,14.0547,1680564.0
2023-10-27 09:30:00,15.58,15.59,14.98,15.04,1263878.0,14.1181,14.1272,13.5744,13.6288,1263878.0
2023-10-27 10:00:00,15.04,15.2,14.99,15.15,1018474.0,13.6288,13.7738,13.5835,13.7285,1018474.0
2023-10-27 10:30:00,15.15,15.22,15.06,15.21,378838.0,13.7285,13.7919,13.6469,13.7828,378838.0
2023-10-27 11:00:00,15.22,15.25,15.19,15.24,242912.0,13.7919,13.8191,13.7647,13.81,242912.0
2023-10-27 11:30:00,15.25,15.29,15.22,15.25,272879.0,13.8191,13.8553,13.7919,13.8191,272879.0
2023-10-27 12:00:00,15.24,15.26,15.19,15.21,271675.0,13.81,13.8281,13.7647,13.7828,271675.0
2023-10-27 12:30:00,15.2,15.22,15.15,15.16,187417.0,13.7738,13.7919,13.7285,13.7375,187417.0
2023-10-27 13:00:00,15.17,15.17,15.0,15.03,289639.0,13.7466,13.7466,13.5925,13.6197,289639.0
2023-10-27 13:30:00,15.02,15.02,14.92,14.99,352423.0,13.6106,13.6106,13.52,13.5835,352423.0
2023-10-27 14:00:00,14.99,15.03,14.94,14.99,242277.0,13.5835,13.6197,13.5382,13.5835,242277.0
2023-10-27 14:30:00,14.99,15.04,14.95,14.96,264490.0,13.5835,13.6288,13.5472,13.5563,264490.0
2023-10-27 15:00:00,14.96,15.02,14.92,15.02,595158.0,13.5563,13.6106,13.52,13.6106,595158.0
2023-10-27 15:30:00,15.02,15.06,14.99,15.04,1173548.0,13.6106,13.6469,13.5835,13.6288,1173548.0
2023-10-30 09:30:00,15.23,15.43,15.21,15.29,557939.0,13.8009,13.9822,13.7828,13.8553,557939.0
2023-10-30 10:00:00,15.29,15.33,15.16,15.19,237520.0,13.8553,13.8916,13.7375,13.7647,237520.0
2023-10-30 10:30:00,15.18,15.21,15.16,15.2,307977.0,13.7556,13.7828,13.7375,13.7738,307977.0
2023-10-30 11:00:00,15.2,15.22,15.09,15.13,251953.0,13.7738,13.7919,13.6741,13.7103,251953.0
2023-10-30 11:30:00,15.13,15.16,15.11,15.16,169513.0,13.7103,13.7375,13.6922,13.7375,169513.0
2023-10-30 12:00:00,15.16,15.21,15.15,15.19,180438.0,13.7375,13.7828,13.7285,13.7647,180438.0
2023-10-30 12:30:00,15.19,15.24,15.18,15.23,151817.0,13.7647,13.81,13.7556,13.8009,151817.0
2023-10-30 13:00:00,15.23,15.31,15.22,15.29,234269.0,13.8009,13.8734,13.7919,13.8553,234269.0
2023-10-30 13:30:00,15.29,15.32,15.26,15.29,225152.0,13.8553,13.8825,13.8281,13.8553,225152.0
2023-10-30 14:00:00,15.29,15.31,15.27,15.29,243268.0,13.8553,13.8734,13.8372,13.8553,243268.0
2023-10-30 14:30:00,15.29,15.33,15.29,15.29,268485.0,13.8553,13.8916,13.8553,13.8553,268485.0
2023-10-30 15:00:00,15.3,15.35,15.29,15.33,419156.0,13.8644,13.9097,13.8553,13.8916,419156.0
2023-10-30 15:30:00,15.33,15.38,15.32,15.37,1052715.0,13.8916,13.9369,13.8825,13.9278,1052715.0
2023-10-31 09:30:00,15.38,15.46,15.2,15.23,541347.0,13.9369,14.0094,13.7738,13.8009,541347.0
2023-10-31 10:00:00,15.24,15.3,15.18,15.22,448466.0,13.81,13.8644,13.7556,13.7919,448466.0
2023-10-31 10:30:00,15.22,15.37,15.2,15.36,417787.0,13.7919,13.9278,13.7738,13.9187,417787.0
2023-10-31 11:00:00,15.37,15.43,15.34,15.4,485937.0,13.9278,13.9822,13.9006,13.955,485937.0
2023-10-31 11:30:00,15.41,15.47,15.4,15.46,152027.0,13.9641,14.0184,13.955,14.0094,152027.0
2023-10-31 12:00:00,15.46,15.48,15.37,15.41,267424.0,14.0094,14.0275,13.9278,13.9641,267424.0
2023-10-31 12:30:00,15.41,15.44,15.38,15.43,264198.0,13.9641,13.9912,13.9369,13.9822,264198.0
2023-10-31 13:00:00,15.43,15.46,15.4,15.42,144140.0,13.9822,14.0094,13.955,13.9731,144140.0
2023-10-31 13:30:00,15.43,15.45,15.41,15.43,153553.0,13.9822,14.0003,13.9641,13.9822,153553.0
2023-10-31 14:00:00,15.42,15.47,15.42,15.46,252093.0,13.9731,14.0184,13.9731,14.0094,252093.0
2023-10-31 14:30:00,15.45,15.5,15.44,15.48,243443.0,14.0003,14.0456,13.9912,14.0275,243443.0
2023-10-31 15:00:00,15.48,15.5,15.44,15.46,357559.0,14.0275,14.0456,13.9912,14.0094,357559.0
2023-10-31 15:30:00,15.46,15.48,15.41,15.47,1349163.0,14.0094,14.0275,13.9641,14.0184,1349163.0
2023-11-01 09:30:00,15.58,15.72,15.28,15.37,438943.0,14.1181,14.245,13.8463,13.9278,438943.0
2023-11-01 10:00:00,15.37,15.44,15.34,15.4,425821.0,13.9278,13.9912,13.9006,13.955,425821.0
2023-11-01 10:30:00,15.4,15.44,15.39,15.41,315094.0,13.955,13.9912,13.9459,13.9641,315094.0
2023-11-01 11:00:00,15.42,15.42,15.31,15.41,807623.0,13.9731,13.9731,13.8734,13.9641,807623.0
2023-11-01 11:30:00,15.41,15.44,15.39,15.42,268908.0,13.9641,13.9912,13.9459,13.9731,268908.0
2023-11-01 12:00:00,15.41,15.43,15.37,15.4,150561.0,13.9641,13.9822,13.9278,13.955,150561.0
2023-11-01 12:30:00,15.4,15.42,15.36,15.41,347077.0,13.955,13.9731,13.9187,13.9641,347077.0
2023-11-01 13:00:00,15.4,15.44,15.37,15.44,323859.0,13.955,13.9912,13.9278,13.9912,323859.0
2023-11-01 13:30:00,15.44,15.47,15.42,15.44,526207.0,13.9912,14.0184,13.9731,13.9912,526207.0
2023-11-01 14:00:00,15.44,15.47,15.4,15.46,281344.0,13.9912,14.0184,13.955,14.0094,281344.0
2023-11-01 14:30:00,15.47,15.57,15.42,15.57,598287.0,14.0184,14.109,13.9731,14.109,598287.0
2023-11-01 15:00:00,15.56,15.62,15.55,15.61,903668.0,14.1,14.1543,14.0909,14.1453,903668.0
2023-11-01 15:30:00,15.61,15.63,15.51,15.62,2191183.0,14.1453,14.1634,14.0547,14.1543,2191183.0
2023-11-02 09:30:00,15.9,16.48,15.85,16.12,1045881.0,14.4081,14.9337,14.3628,14.6074,1045881.0
2023-11-02 10:00:00,16.11,16.13,15.89,15.94,742344.0,14.5984,14.6165,14.399,14.4443,742344.0
2023-11-02 10:30:00,15.94,16.04,15.86,16.04,495921.0,14.4443,14.5349,14.3718,14.5349,495921.0
2023-11-02 11:00:00,16.04,16.25,16.03,16.23,515650.0,14.5349,14.7252,14.5259,14.7071,515650.0
2023-11-02 11:30:00,16.23,16.42,16.23,16.35,713780.0,14.7071,14.8793,14.7071,14.8159,713780.0
2023-11-02 12:00:00,16.35,16.35,16.22,16.27,425025.0,14.8159,14.8159,14.6981,14.7434,425025.0
2023-11-02 12:30:00,16.28,16.37,16.25,16.3,306973.0,14.7524,14.834,14.7252,14.7705,306973.0
2023-11-02 13:00:00,16.3,16.31,16.22,16.23,331142.0,14.7705,14.7796,14.6981,14.7071,331142.0
2023-11-02 13:30:00,16.23,16.37,16.22,16.23,607940.0,14.7071,14.834,14.6981,14.7071,607940.0
2023-11-02 14:00:00,16.23,16.25,16.19,16.21,433891.0,14.7071,14.7252,14.6709,14.689,433891.0
2023-11-02 14:30:00,16.21,16.3,16.2,16.28,441184.0,14.689,14.7705,14.6799,14.7524,441184.0
2023-11-02 15:00:00,16.28,16.34,16.27,16.32,491166.0,14.7524,14.8068,14.7434,14.7887,491166.0
2023-11-02 15:30:00,16.32,16.36,16.29,16.3,2711927.0,14.7887,14.8249,14.7615,14.7705,2711927.0
2023-11-03 09:30:00,16.56,16.72,16.47,16.72,256345.0,15.0061,15.1511,14.9246,15.1511,256345.0
2023-11-03 10:00:00,16.73,16.87,16.66,16.71,403962.0,15.1602,15.2871,15.0968,15.1421,403962.0
2023-11-03 10:30:00,16.71,16.72,16.6,16.64,196173.0,15.1421,15.1511,15.0424,15.0786,196173.0
2023-11-03 11:00:00,16.64,16.71,16.58,16.68,197389.0,15.0786,15.1421,15.0243,15.1149,197389.0
2023-11-03 11:30:00,16.68,16.79,16.65,16.77,204020.0,15.1149,15.2146,15.0877,15.1964,204020.0
2023-11-03 12:00:00,16.77,16.82,16.74,16.82,228835.0,15.1964,15.2418,15.1693,15.2418,228835.0
2023-11-03 12:30:00,16.82,16.86,16.75,16.78,347614.0,15.2418,15.278,15.1783,15.2055,347614.0
2023-11-03 13:00:00,16.78,16.78,16.69,16.73,230955.0,15.2055,15.2055,15.1239,15.1602,230955.0
2023-11-03 13:30:00,16.74,16.8,16.72,16.8,183564.0,15.1693,15.2236,15.1511,15.2236,183564.0
2023-11-03 14:00:00,16.8,16.86,16.78,16.86,275833.0,15.2236,15.278,15.2055,15.278,275833.0
2023-11-03 14:30:00,16.86,16.88,16.82,16.87,251670.0,15.278,15.2961,15.2418,15.2871,251670.0
2023-11-03 15:00:00,16.87,16.87,16.74,16.75,562376.0,15.2871,15.2871,15.1693,15.1783,562376.0
2023-11-03 15:30:00,16.74,16.8,16.73,16.74,1239532.0,15.1693,15.2236,15.1602,15.1693,1239532.0
2023-11-06 09:30:00,16.76,16.91,16.74,16.78,656771.0,15.1874,15.3233,15.1693,15.2055,656771.0
2023-11-06 10:00:00,16.79,16.84,16.75,16.8,448206.0,15.2146,15.2599,15.1783,15.2236,448206.0
2023-11-06 10:30:00,16.8,16.83,16.69,16.7,747137.0,15.2236,15.2508,15.1239,15.133,747137.0
2023-11-06 11:00:00,16.69,16.75,16.67,16.7,533782.0,15.1239,15.1783,15.1058,15.133,533782.0
2023-11-06 11:30:00,16.7,16.77,16.68,16.76,361438.0,15.133,15.1964,15.1149,15.1874,361438.0
2023-11-06 12:00:00,16.75,16.76,16.71,16.71,200585.0,15.1783,15.1874,15.1421,15.1421,200585.0
2023-11-06 12:30:00,16.71,16.73,16.68,16.69,178912.0,15.1421,15.1602,15.1149,15.1239,178912.0
2023-11-06 13:00:00,16.69,16.7,16.63,16.66,447298.0,15.1239,15.133,15.0696,15.0968,447298.0
2023-11-06 13:30:00,16.66,16.66,16.62,16.66,195928.0,15.0968,15.0968,15.0605,15.0968,195928.0
2023-11-06 14:00:00,16.66,16.68,16.64,16.68,310784.0,15.0968,15.1149,15.0786,15.1149,310784.0
2023-11-06 14:30:00,16.68,16.68,16.64,16.68,277533.0,15.1149,15.1149,15.0786,15.1149,277533.0
2023-11-06 15:00:00,16.68,16.68,16.62,16.64,383375.0,15.1149,15.1149,15.0605,15.0786,383375.0
2023-11-06 15:30:00,16.64,16.68,16.62,16.68,1437940.0,15.0786,15.1149,15.0605,15.1149,1437940.0
2023-11-07 09:30:00,16.68,16.7,16.45,16.53,286305.0,15.1149,15.133,14.9065,14.979,286305.0
2023-11-07 10:00:00,16.53,16.65,16.49,16.63,439574.0,14.979,15.0877,14.9427,15.0696,439574.0
2023-11-07 10:30:00,16.63,16.66,16.57,16.62,433872.0,15.0696,15.0968,15.0152,15.0605,433872.0
2023-11-07 11:00:00,16.61,16.63,16.55,16.57,289439.0,15.0515,15.0696,14.9971,15.0152,289439.0
2023-11-07 11:30:00,16.57,16.61,16.55,16.6,184253.0,15.0152,15.0515,14.9971,15.0424,184253.0
2023-11-07 12:00:00,16.61,16.61,16.54,16.58,170487.0,15.0515,15.0515,14.988,15.0243,170487.0
2023-11-07 12:30:00,16.57,16.6,16.55,16.59,170608.0,15.0152,15.0424,14.9971,15.0333,170608.0
2023-11-07 13:00:00,16.6,16.63,16.58,16.6,264898.0,15.0424,15.0696,15.0243,15.0424,264898.0
2023-11-07 13:30:00,16.6,16.62,16.56,16.59,254941.0,15.0424,15.0605,15.0061,15.0333,254941.0
2023-11-07 14:00:00,16.6,16.61,16.56,16.6,265097.0,15.0424,15.0515,15.0061,15.0424,265097.0
2023-11-07 14:30:00,16.6,16.61,16.56,16.6,213179.0,15.0424,15.0515,15.0061,15.0424,213179.0
2023-11-07 15:00:00,16.59,16.62,16.55,16.59,354459.0,15.0333,15.0605,14.9971,15.0333,354459.0
2023-11-07 15:30:00,16.59,16.63,16.58,16.58,1072010.0,15.0333,15.0696,15.0243,15.0243,1072010.0
2023-11-08 09:30:00,16.62,16.65,16.51,16.52,363209.0,15.0605,15.0877,14.9608,14.9699,363209.0
2023-11-08 10:00:00,16.52,16.52,16.36,16.38,531861.0,14.9699,14.9699,14.8249,14.843,531861.0
2023-11-08 10:30:00,16.37,16.38,16.27,16.36,503523.0,14.834,14.843,14.7434,14.8249,503523.0
2023-11-08 11:00:00,16.36,16.4,16.31,16.31,270609.0,14.8249,14.8612,14.7796,14.7796,270609.0
2023-11-08 11:30:00,16.31,16.33,16.22,16.23,370110.0,14.7796,14.7977,14.6981,14.7071,370110.0
2023-11-08 12:00:00,16.23,16.25,16.18,16.19,252496.0,14.7071,14.7252,14.6618,14.6709,252496.0
2023-11-08 12:30:00,16.19,16.22,16.16,16.2,242422.0,14.6709,14.6981,14.6437,14.6799,242422.0
2023-11-08 13:00:00,16.2,16.25,16.18,16.23,200144.0,14.6799,14.7252,14.6618,14.7071,200144.0
2023-11-08 13:30:00,16.23,16.29,16.23,16.27,155662.0,14.7071,14.7615,14.7071,14.7434,155662.0
2023-11-08 14:00:00,16.27,16.3,16.24,16.27,175720.0,14.7434,14.7705,14.7162,14.7434,175720.0
2023-11-08 14:30:00,16.26,16.27,16.17,16.17,306202.0,14.7343,14.7434,14.6527,14.6527,306202.0
2023-11-08 15:00:00,16.17,16.22,16.15,16.19,390630.0,14.6527,14.6981,14.6346,14.6709,390630.0
2023-11-08 15:30:00,16.19,16.22,16.11,16.14,1618931.0,14.6709,14.6981,14.5984,14.6256,1618931.0
2023-11-09 09:30:00,16.24,16.36,16.2,16.36,258599.0,14.7162,14.8249,14.6799,14.8249,258599.0
2023-11-09 10:00:00,16.36,16.37,16.25,16.36,230165.0,14.8249,14.834,14.7252,14.8249,230165.0
2023-11-09 10:30:00,16.36,16.41,16.3,16.32,275853.0,14.8249,14.8702,14.7705,14.7887,275853.0
2023-11-09 11:00:00,16.32,16.34,16.28,16.3,217283.0,14.7887,14.8068,14.7524,14.7705,217283.0
2023-11-09 11:30:00,16.3,16.38,16.27,16.36,229347.0,14.7705,14.843,14.7434,14.8249,229347.0
2023-11-09 12:00:00,16.35,16.39,16.33,16.35,228961.0,14.8159,14.8521,14.7977,14.8159,228961.0
2023-11-09 12:30:00,16.35,16.36,16.31,16.33,151786.0,14.8159,14.8249,14.7796,14.7977,151786.0
2023-11-09 13:00:00,16.32,16.33,16.17,16.25,259760.0,14.7887,14.7977,14.6527,14.7252,259760.0
2023-11-09 13:30:00,16.24,16.25,16.18,16.23,209256.0,14.7162,14.7252,14.6618,14.7071,209256.0
2023-11-09 14:00:00,16.23,16.25,16.17,16.25,270988.0,14.7071,14.7252,14.6527,14.7252,270988.0
2023-11-09 14:30:00,16.25,16.26,16.18,16.21,303998.0,14.7252,14.7343,14.6618,14.689,303998.0
2023-11-09 15:00:00,16.21,16.28,16.19,16.26,423436.0,14.689,14.7524,14.6709,14.7343,423436.0
2023-11-09 15:30:00,16.26,16.27,16.22,16.25,1093068.0,14.7343,14.7434,14.6981,14.7252,1093068.0
2023-11-10 09:30:00,16.27,16.29,16.04,16.16,299385.0,14.7434,14.7615,14.5349,14.6437,299385.0
2023-11-10 10:00:00,16.16,16.2,16.12,16.12,228166.0,14.6437,14.6799,14.6074,14.6074,228166.0
2023-11-10 10:30:00,16.12,16.14,16.08,16.14,336076.0,14.6074,14.6256,14.5712,14.6256,336076.0
2023-11-10 11:00:00,16.14,16.21,16.13,16.21,131650.0,14.6256,14.689,14.6165,14.689,131650.0
2023-11-10 11:30:00,16.2,16.26,16.18,16.23,141875.0,14.6799,14.7343,14.6618,14.7071,141875.0
2023-11-10 12:00:00,16.23,16.27,16.22,16.25,141905.0,14.7071,14.7434,14.6981,14.7252,141905.0
2023-11-10 12:30:00,16.25,16.3,16.23,16.3,474319.0,14.7252,14.7705,14.7071,14.7705,474319.0
2023-11-10 13:00:00,16.31,16.33,16.27,16.31,526111.0,14.7796,14.7977,14.7434,14.7796,526111.0
2023-11-10 13:30:00,16.32,16.34,16.3,16.34,347140.0,14.7887,14.8068,14.7705,14.8068,347140.0
2023-11-10 14:00:00,16.34,16.37,16.32,16.35,120879.0,14.8068,14.834,14.7887,14.8159,120879.0
2023-11-10 14:30:00,16.35,16.36,16.32,16.32,133667.0,14.8159,14.8249,14.7887,14.7887,133667.0
2023-11-10 15:00:00,16.33,16.41,16.32,16.41,186210.0,14.7977,14.8702,14.7887,14.8702,186210.0
2023-11-10 15:30:00,16.41,16.44,16.39,16.4,926184.0,14.8702,14.8974,14.8521,14.8612,926184.0
2023-11-13 09:30:00,16.36,16.49,16.27,16.45,218332.0,14.8249,14.9427,14.7434,14.9065,218332.0
2023-11-13 10:00:00,16.44,16.53,16.38,16.52,244694.0,14.8974,14.979,14.843,14.9699,244694.0
2023-11-13 10:30:00,16.51,16.53,16.46,16.48,375157.0,14.9608,14.979,14.9155,14.9337,375157.0
2023-11-13 11:00:00,16.49,16.56,16.48,16.56,279479.0,14.9427,15.0061,14.9337,15.0061,279479.0
2023-11-13 11:30:00,16.55,16.58,16.53,16.55,206608.0,14.9971,15.0243,14.979,14.9971,206608.0
2023-11-13 12:00:00,16.55,16.57,16.51,16.53,145133.0,14.9971,15.0152,14.9608,14.979,145133.0
2023-11-13 12:30:00,16.53,16.53,16.49,16.53,181968.0,14.979,14.979,14.9427,14.979,181968.0
2023-11-13 13:00:00,16.53,16.53,16.47,16.51,199722.0,14.979,14.979,14.9246,14.9608,199722.0
2023-11-13 13:30:00,16.5,16.54,16.48,16.5,176539.0,14.9518,14.988,14.9337,14.9518,176539.0
2023-11-13 14:00:00,16.5,16.5,16.43,16.46,130670.0,14.9518,14.9518,14.8883,14.9155,130670.0
2023-11-13 14:30:00,16.46,16.47,16.4,16.41,169575.0,14.9155,14.9246,14.8612,14.8702,169575.0
2023-11-13 15:00:00,16.41,16.43,16.4,16.41,201724.0,14.8702,14.8883,14.8612,14.8702,201724.0
2023-11-13 15:30:00,16.41,16.42,16.38,16.39,813762.0,14.8702,14.8793,14.843,14.8521,813762.0
2023-11-14 09:30:00,16.8,17.07,16.8,17.03,381873.0,15.2236,15.4683,15.2236,15.432,381873.0
2023-11-14 10:00:00,17.02,17.03,16.92,16.98,377026.0,15.423,15.432,15.3324,15.3867,377026.0
2023-11-14 10:30:00,16.98,17.03,16.95,16.97,328813.0,15.3867,15.432,15.3596,15.3777,328813.0
2023-11-14 11:00:00,16.98,17.08,16.97,17.07,301741.0,15.3867,15.4774,15.3777,15.4683,301741.0
2023-11-14 11:30:00,17.07,17.07,16.94,16.95,211941.0,15.4683,15.4683,15.3505,15.3596,211941.0
2023-11-14 12:00:00,16.95,16.96,16.87,16.92,344366.0,15.3596,15.3686,15.2871,15.3324,344366.0
2023-11-14 12:30:00,16.91,16.94,16.88,16.89,115384.0,15.3233,15.3505,15.2961,15.3052,115384.0
2023-11-14 13:00:00,16.88,16.92,16.84,16.85,262229.0,15.2961,15.3324,15.2599,15.2689,262229.0
2023-11-14 13:30:00,16.85,16.92,16.85,16.89,166378.0,15.2689,15.3324,15.2689,15.3052,166378.0
2023-11-14 14:00:00,16.89,16.95,16.87,16.95,169569.0,15.3052,15.3596,15.2871,15.3596,169569.0
2023-11-14 14:30:00,16.95,16.98,16.87,16.93,274106.0,15.3596,15.3867,15.2871,15.3414,274106.0
2023-11-14 15:00:00,16.94,17.0,16.92,17.0,218811.0,15.3505,15.4049,15.3324,15.4049,218811.0
2023-11-14 15:30:00,17.0,17.01,16.95,16.97,1055740.0,15.4049,15.4139,15.3596,15.3777,1055740.0
2023-11-15 09:30:00,17.0,17.13,16.97,17.1,227711.0,15.4049,15.5227,15.3777,15.4955,227711.0
2023-11-15 10:00:00,17.1,17.22,17.09,17.16,243685.0,15.4955,15.6042,15.4864,15.5498,243685.0
2023-11-15 10:30:00,17.16,17.21,17.14,17.18,170795.0,15.5498,15.5952,15.5317,15.568,170795.0
2023-11-15 11:00:00,17.19,17.21,17.14,17.15,199051.0,15.577,15.5952,15.5317,15.5408,199051.0
2023-11-15 11:30:00,17.16,17.16,17.04,17.07,164037.0,15.5498,15.5498,15.4411,15.4683,164037.0
2023-11-15 12:00:00,17.07,17.09,17.04,17.09,92434.0,15.4683,15.4864,15.4411,15.4864,92434.0
2023-11-15 12:30:00,17.09,17.1,17.06,17.09,179478.0,15.4864,15.4955,15.4592,15.4864,179478.0
2023-11-15 13:00:00,17.09,17.09,17.04,17.05,146864.0,15.4864,15.4864,15.4411,15.4502,146864.0
2023-11-15 13:30:00,17.05,17.09,17.05,17.07,141539.0,15.4502,15.4864,15.4502,15.4683,141539.0
2023-11-15 14:00:00,17.08,17.13,17.06,17.12,235003.0,15.4774,15.5227,15.4592,15.5136,235003.0
2023-11-15 14:30:00,17.12,17.15,17.1,17.13,241145.0,15.5136,15.5408,15.4955,15.5227,241145.0
2023-11-15 15:00:00,17.13,17.2,17.11,17.19,361321.0,15.5227,15.5861,15.5045,15.577,361321.0
2023-11-15 15:30:00,17.19,17.19,17.12,17.18,894554.0,15.577,15.577,15.5136,15.568,894554.0
2023-11-16 09:30:00,17.12,17.27,17.02,17.05,373961.0,15.5136,15.6495,15.423,15.4502,373961.0
2023-11-16 10:00:00,17.04,17.05,16.94,17.01,262241.0,15.4411,15.4502,15.3505,15.4139,262241.0
2023-11-16 10:30:00,17.01,17.06,16.97,17.04,588762.0,15.4139,15.4592,15.3777,15.4411,588762.0
2023-11-16 11:00:00,17.04,17.11,17.03,17.07,304163.0,15.4411,15.5045,15.432,15.4683,304163.0
2023-11-16 11:30:00,17.07,17.07,16.96,17.03,198008.0,15.4683,15.4683,15.3686,15.432,198008.0
2023-11-16 12:00:00,17.03,17.06,17.0,17.02,174069.0,15.432,15.4592,15.4049,15.423,174069.0
2023-11-16 12:30:00,17.02,17.08,16.98,17.03,308002.0,15.423,15.4774,15.3867,15.432,308002.0
2023-11-16 13:00:00,17.02,17.05,17.0,17.03,203760.0,15.423,15.4502,15.4049,15.432,203760.0
2023-11-16 13:30:00,17.03,17.03,16.98,17.02,148156.0,15.432,15.432,15.3867,15.423,148156.0
2023-11-16 14:00:00,17.02,17.04,16.98,17.02,265835.0,15.423,15.4411,15.3867,15.423,265835.0
2023-11-16 14:30:00,17.02,17.08,17.01,17.07,195267.0,15.423,15.4774,15.4139,15.4683,195267.0
2023-11-16 15:00:00,17.06,17.09,17.03,17.05,540961.0,15.4592,15.4864,15.432,15.4502,540961.0
2023-11-16 15:30:00,17.05,17.11,17.04,17.07,734691.0,15.4502,15.5045,15.4411,15.4683,734691.0
2023-11-17 09:30:00,17.18,17.32,17.12,17.16,487002.0,15.568,15.6948,15.5136,15.5498,487002.0
2023-11-17 10:00:00,17.17,17.22,17.14,17.21,168747.0,15.5589,15.6042,15.5317,15.5952,168747.0
2023-11-17 10:30:00,17.21,17.23,17.15,17.21,203402.0,15.5952,15.6133,15.5408,15.5952,203402.0
2023-11-17 11:00:00,17.21,17.27,17.16,17.19,232912.0,15.5952,15.6495,15.5498,15.577,232912.0
2023-11-17 11:30:00,17.18,17.22,17.14,17.21,130153.0,15.568,15.6042,15.5317,15.5952,130153.0
2023-11-17 12:00:00,17.21,17.25,17.2,17.21,188955.0,15.5952,15.6314,15.5861,15.5952,188955.0
2023-11-17 12:30:00,17.2,17.25,17.19,17.25,67422.0,15.5861,15.6314,15.577,15.6314,67422.0
2023-11-17 13:00:00,17.25,17.27,17.22,17.25,193209.0,15.6314,15.6495,15.6042,15.6314,193209.0
2023-11-17 13:30:00,17.25,17.25,17.22,17.23,92349.0,15.6314,15.6314,15.6042,15.6133,92349.0
2023-11-17 14:00:00,17.23,17.24,17.2,17.21,93284.0,15.6133,15.6223,15.5861,15.5952,93284.0
2023-11-17 14:30:00,17.22,17.22,17.19,17.21,87482.0,15.6042,15.6042,15.577,15.5952,87482.0
2023-11-17 15:00:00,17.21,17.24,17.19,17.24,188090.0,15.5952,15.6223,15.577,15.6223,188090.0
2023-11-17 15:30:00,17.23,17.28,17.21,17.26,846409.0,15.6133,15.6586,15.5952,15.6405,846409.0
2023-11-20 09:30:00,17.2,17.32,17.2,17.32,210173.0,15.5861,15.6948,15.5861,15.6948,210173.0
2023-11-20 10:00:00,17.31,17.34,17.28,17.34,207603.0,15.6858,15.713,15.6586,15.713,207603.0
2023-11-20 10:30:00,17.34,17.36,17.29,17.35,202660.0,15.713,15.7311,15.6677,15.722,202660.0
2023-11-20 11:00:00,17.35,17.4,17.33,17.39,204156.0,15.722,15.7673,15.7039,15.7583,204156.0
2023-11-20 11:30:00,17.4,17.4,17.37,17.38,178058.0,15.7673,15.7673,15.7401,15.7492,178058.0
2023-11-20 12:00:00,17.38,17.42,17.37,17.4,241577.0,15.7492,15.7855,15.7401,15.7673,241577.0
2023-11-20 12:30:00,17.4,17.43,17.39,17.42,150838.0,15.7673,15.7945,15.7583,15.7855,150838.0
2023-11-20 13:00:00,17.42,17.45,17.4,17.43,128204.0,15.7855,15.8126,15.7673,15.7945,128204.0
2023-11-20 13:30:00,17.43,17.46,17.42,17.44,118699.0,15.7945,15.8217,15.7855,15.8036,118699.0
2023-11-20 14:00:00,17.44,17.46,17.43,17.44,97266.0,15.8036,15.8217,15.7945,15.8036,97266.0
2023-11-20 14:30:00,17.44,17.48,17.43,17.46,172344.0,15.8036,15.8398,15.7945,15.8217,172344.0
2023-11-20 15:00:00,17.47,17.52,17.45,17.52,247338.0,15.8308,15.8761,15.8126,15.8761,247338.0
2023-11-20 15:30:00,17.52,17.52,17.48,17.51,654628.0,15.8761,15.8761,15.8398,15.867,654628.0
2023-11-21 09:30:00,17.5,17.5,17.25,17.26,210671.0,15.8579,15.8579,15.6314,15.6405,210671.0
2023-11-21 10:00:00,17.25,17.34,17.2,17.21,259753.0,15.6314,15.713,15.5861,15.5952,259753.0
2023-11-21 10:30:00,17.22,17.37,17.21,17.34,280220.0,15.6042,15.7401,15.5952,15.713,280220.0
2023-11-21 11:00:00,17.34,17.42,17.32,17.41,619067.0,15.713,15.7855,15.6948,15.7764,619067.0
2023-11-21 11:30:00,17.41,17.42,17.28,17.29,281715.0,15.7764,15.7855,15.6586,15.6677,281715.0
2023-11-21 12:00:00,17.3,17.33,17.29,17.3,88051.0,15.6767,15.7039,15.6677,15.6767,88051.0
2023-11-21 12:30:00,17.3,17.36,17.29,17.34,146930.0,15.6767,15.7311,15.6677,15.713,146930.0
2023-11-21 13:00:00,17.34,17.34,17.28,17.3,98793.0,15.713,15.713,15.6586,15.6767,98793.0
2023-11-21 13:30:00,17.31,17.35,17.3,17.3,91626.0,15.6858,15.722,15.6767,15.6767,91626.0
2023-11-21 14:00:00,17.3,17.32,17.28,17.31,91191.0,15.6767,15.6948,15.6586,15.6858,91191.0
2023-11-21 14:30:00,17.31,17.34,17.28,17.34,109547.0,15.6858,15.713,15.6586,15.713,109547.0
2023-11-21 15:00:00,17.33,17.36,17.3,17.32,256746.0,15.7039,15.7311,15.6767,15.6948,256746.0
2023-11-21 15:30:00,17.32,17.33,17.27,17.3,823541.0,15.6948,15.7039,15.6495,15.6767,823541.0
2023-11-22 09:30:00,17.43,17.51,17.32,17.36,220328.0,15.7945,15.867,15.6948,15.7311,220328.0
2023-11-22 10:00:00,17.37,17.45,17.33,17.44,156486.0,15.7401,15.8126,15.7039,15.8036,156486.0
2023-11-22 10:30:00,17.44,17.46,17.39,17.41,84907.0,15.8036,15.8217,15.7583,15.7764,84907.0
2023-11-22 11:00:00,17.42,17.47,17.39,17.4,92351.0,15.7855,15.8308,15.7583,15.7673,92351.0
2023-11-22 11:30:00,17.39,17.45,17.39,17.44,76734.0,15.7583,15.8126,15.7583,15.8036,76734.0
2023-11-22 12:00:00,17.45,17.45,17.36,17.38,67626.0,15.8126,15.8126,15.7311,15.7492,67626.0
2023-11-22 12:30:00,17.37,17.38,17.31,17.33,88536.0,15.7401,15.7492,15.6858,15.7039,88536.0
2023-11-22 13:00:00,17.33,17.35,17.32,17.34,98232.0,15.7039,15.722,15.6948,15.713,98232.0
2023-11-22 13:30:00,17.34,17.37,17.34,17.35,96147.0,15.713,15.7401,15.713,15.722,96147.0
2023-11-22 14:00:00,17.36,17.39,17.35,17.37,88480.0,15.7311,15.7583,15.722,15.7401,88480.0
2023-11-22 14:30:00,17.37,17.37,17.3,17.34,101898.0,15.7401,15.7401,15.6767,15.713,101898.0
2023-11-22 15:00:00,17.33,17.4,17.33,17.39,116072.0,15.7039,15.7673,15.7039,15.7583,116072.0
2023-11-22 15:30:00,17.39,17.4,17.37,17.39,287536.0,15.7583,15.7673,15.7401,15.7583,287536.0
2023-11-24 09:30:00,17.36,17.45,17.25,17.35,348680.0,15.7311,15.8126,15.6314,15.722,348680.0
2023-11-24 10:00:00,17.35,17.45,17.34,17.45,134280.0,15.722,15.8126,15.713,15.8126,134280.0
2023-11-24 10:30:00,17.45,17.46,17.4,17.46,110879.0,15.8126,15.8217,15.7673,15.8217,110879.0
2023-11-24 11:00:00,17.46,17.47,17.41,17.43,74527.0,15.8217,15.8308,15.7764,15.7945,74527.0
2023-11-24 11:30:00,17.43,17.45,17.38,17.41,234912.0,15.7945,15.8126,15.7492,15.7764,234912.0
2023-11-24 12:00:00,17.4,17.43,17.39,17.4,72877.0,15.7673,15.7945,15.7583,15.7673,72877.0
2023-11-24 12:30:00,17.41,17.44,17.38,17.43,283655.0,15.7764,15.8036,15.7492,15.7945,283655.0
2023-11-27 09:30:00,17.33,17.35,17.21,17.31,180959.0,15.7039,15.722,15.5952,15.6858,180959.0
2023-11-27 10:00:00,17.31,17.38,17.29,17.37,173786.0,15.6858,15.7492,15.6677,15.7401,173786.0
2023-11-27 10:30:00,17.37,17.42,17.36,17.39,135729.0,15.7401,15.7855,15.7311,15.7583,135729.0
2023-11-27 11:00:00,17.39,17.4,17.33,17.39,92046.0,15.7583,15.7673,15.7039,15.7583,92046.0
2023-11-27 11:30:00,17.39,17.42,17.37,17.39,104495.0,15.7583,15.7855,15.7401,15.7583,104495.0
2023-11-27 12:00:00,17.39,17.43,17.37,17.42,87227.0,15.7583,15.7945,15.7401,15.7855,87227.0
2023-11-27 12:30:00,17.41,17.44,17.4,17.42,110121.0,15.7764,15.8036,15.7673,15.7855,110121.0
2023-11-27 13:00:00,17.42,17.45,17.4,17.45,91000.0,15.7855,15.8126,15.7673,15.8126,91000.0
2023-11-27 13:30:00,17.45,17.48,17.43,17.48,109400.0,15.8126,15.8398,15.7945,15.8398,109400.0
2023-11-27 14:00:00,17.48,17.49,17.45,17.48,202316.0,15.8398,15.8489,15.8126,15.8398,202316.0
2023-11-27 14:30:00,17.48,17.49,17.41,17.46,443012.0,15.8398,15.8489,15.7764,15.8217,443012.0
2023-11-27 15:00:00,17.46,17.47,17.41,17.46,453868.0,15.8217,15.8308,15.7764,15.8217,453868.0
2023-11-27 15:30:00,17.46,17.46,17.41,17.44,655456.0,15.8217,15.8217,15.7764,15.8036,655456.0
2023-11-28 09:30:00,17.37,17.44,17.32,17.37,256207.0,15.7401,15.8036,15.6948,15.7401,256207.0
2023-11-28 10:00:00,17.37,17.49,17.33,17.46,178677.0,15.7401,15.8489,15.7039,15.8217,178677.0
2023-11-28 10:30:00,17.46,17.54,17.45,17.51,143359.0,15.8217,15.8942,15.8126,15.867,143359.0
2023-11-28 11:00:00,17.51,17.57,17.49,17.56,122204.0,15.867,15.9214,15.8489,15.9123,122204.0
2023-11-28 11:30:00,17.57,17.61,17.56,17.57,94239.0,15.9214,15.9576,15.9123,15.9214,94239.0
2023-11-28 12:00:00,17.57,17.6,17.56,17.59,91660.0,15.9214,15.9486,15.9123,15.9395,91660.0
2023-11-28 12:30:00,17.59,17.59,17.54,17.55,112755.0,15.9395,15.9395,15.8942,15.9033,112755.0
2023-11-28 13:00:00,17.54,17.57,17.49,17.57,159997.0,15.8942,15.9214,15.8489,15.9214,159997.0
2023-11-28 13:30:00,17.57,17.58,17.55,17.57,84144.0,15.9214,15.9304,15.9033,15.9214,84144.0
2023-11-28 14:00:00,17.57,17.62,17.56,17.6,119583.0,15.9214,15.9667,15.9123,15.9486,119583.0
2023-11-28 14:30:00,17.59,17.63,17.58,17.63,162462.0,15.9395,15.9757,15.9304,15.9757,162462.0
2023-11-28 15:00:00,17.63,17.65,17.6,17.6,237405.0,15.9757,15.9939,15.9486,15.9486,237405.0
2023-11-28 15:30:00,17.61,17.62,17.57,17.59,1004506.0,15.9576,15.9667,15.9214,15.9395,1004506.0
2023-11-29 09:30:00,17.65,17.77,17.65,17.76,257854.0,15.9939,16.1026,15.9939,16.0935,257854.0
2023-11-29 10:00:00,17.76,17.78,17.58,17.61,228333.0,16.0935,16.1117,15.9304,15.9576,228333.0
2023-11-29 10:30:00,17.61,17.64,17.55,17.58,157165.0,15.9576,15.9848,15.9033,15.9304,157165.0
2023-11-29 11:00:00,17.57,17.59,17.48,17.48,97794.0,15.9214,15.9395,15.8398,15.8398,97794.0
2023-11-29 11:30:00,17.49,17.53,17.47,17.52,176877.0,15.8489,15.8851,15.8308,15.8761,176877.0
2023-11-29 12:00:00,17.52,17.56,17.49,17.54,143812.0,15.8761,15.9123,15.8489,15.8942,143812.0
2023-11-29 12:30:00,17.54,17.56,17.52,17.55,109519.0,15.8942,15.9123,15.8761,15.9033,109519.0
2023-11-29 13:00:00,17.55,17.57,17.54,17.55,101238.0,15.9033,15.9214,15.8942,15.9033,101238.0
2023-11-29 13:30:00,17.55,17.56,17.51,17.55,224478.0,15.9033,15.9123,15.867,15.9033,224478.0
2023-11-29 14:00:00,17.55,17.56,17.49,17.49,238518.0,15.9033,15.9123,15.8489,15.8489,238518.0
2023-11-29 14:30:00,17.49,17.54,17.46,17.53,181717.0,15.8489,15.8942,15.8217,15.8851,181717.0
2023-11-29 15:00:00,17.54,17.54,17.48,17.5,197666.0,15.8942,15.8942,15.8398,15.8579,197666.0
2023-11-29 15:30:00,17.5,17.5,17.41,17.45,859398.0,15.8579,15.8579,15.7764,15.8126,859398.0
2023-11-30 09:30:00,17.47,17.52,17.34,17.41,182655.0,15.8308,15.8761,15.713,15.7764,182655.0
2023-11-30 10:00:00,17.41,17.42,17.33,17.37,158056.0,15.7764,15.7855,15.7039,15.7401,158056.0
2023-11-30 10:30:00,17.37,17.41,17.31,17.41,165310.0,15.7401,15.7764,15.6858,15.7764,165310.0
2023-11-30 11:00:00,17.41,17.43,17.32,17.37,295198.0,15.7764,15.7945,15.6948,15.7401,295198.0
2023-11-30 11:30:00,17.36,17.38,17.32,17.37,214399.0,15.7311,15.7492,15.6948,15.7401,214399.0
2023-11-30 12:00:00,17.36,17.41,17.35,17.41,110715.0,15.7311,15.7764,15.722,15.7764,110715.0
2023-11-30 12:30:00,17.41,17.46,17.4,17.43,106634.0,15.7764,15.8217,15.7673,15.7945,106634.0
2023-11-30 13:00:00,17.43,17.47,17.41,17.45,93769.0,15.7945,15.8308,15.7764,15.8126,93769.0
2023-11-30 13:30:00,17.46,17.5,17.45,17.46,115815.0,15.8217,15.8579,15.8126,15.8217,115815.0
2023-11-30 14:00:00,17.47,17.49,17.45,17.48,161719.0,15.8308,15.8489,15.8126,15.8398,161719.0
2023-11-30 14:30:00,17.49,17.52,17.48,17.52,113623.0,15.8489,15.8761,15.8398,15.8761,113623.0
2023-11-30 15:00:00,17.52,17.52,17.46,17.46,229605.0,15.8761,15.8761,15.8217,15.8217,229605.0
2023-11-30 15:30:00,17.46,17.5,17.43,17.47,1209880.0,15.8217,15.8579,15.7945,15.8308,1209880.0
2023-12-01 09:30:00,17.48,17.55,17.38,17.53,234179.0,15.8398,15.9033,15.7492,15.8851,234179.0
2023-12-01 10:00:00,17.55,17.65,17.54,17.64,198174.0,15.9033,15.9939,15.8942,15.9848,198174.0
2023-12-01 10:30:00,17.64,17.68,17.61,17.66,135333.0,15.9848,16.0211,15.9576,16.0029,135333.0
2023-12-01 11:00:00,17.66,17.77,17.61,17.76,156908.0,16.0029,16.1026,15.9576,16.0935,156908.0
2023-12-01 11:30:00,17.77,17.77,17.7,17.74,226149.0,16.1026,16.1026,16.0392,16.0754,226149.0
2023-12-01 12:00:00,17.74,17.8,17.73,17.77,130381.0,16.0754,16.1298,16.0664,16.1026,130381.0
2023-12-01 12:30:00,17.76,17.8,17.75,17.77,177511.0,16.0935,16.1298,16.0845,16.1026,177511.0
2023-12-01 13:00:00,17.78,17.78,17.71,17.72,155554.0,16.1117,16.1117,16.0482,16.0573,155554.0
2023-12-01 13:30:00,17.72,17.72,17.65,17.69,143588.0,16.0573,16.0573,15.9939,16.0301,143588.0
2023-12-01 14:00:00,17.69,17.71,17.66,17.7,176797.0,16.0301,16.0482,16.0029,16.0392,176797.0
2023-12-01 14:30:00,17.7,17.72,17.67,17.71,98084.0,16.0392,16.0573,16.012,16.0482,98084.0
2023-12-01 15:00:00,17.71,17.75,17.68,17.71,243282.0,16.0482,16.0845,16.0211,16.0482,243282.0
2023-12-01 15:30:00,17.71,17.75,17.69,17.73,899214.0,16.0482,16.0845,16.0301,16.0664,899214.0
2023-12-04 09:30:00,17.67,17.91,17.67,17.82,374053.0,16.012,16.2295,16.012,16.1479,374053.0
2023-12-04 10:00:00,17.81,17.87,17.79,17.82,131674.0,16.1389,16.1932,16.1207,16.1479,131674.0
2023-12-04 10:30:00,17.82,17.95,17.82,17.86,234618.0,16.1479,16.2657,16.1479,16.1842,234618.0
2023-12-04 11:00:00,17.86,17.89,17.82,17.83,167946.0,16.1842,16.2114,16.1479,16.157,167946.0
2023-12-04 11:30:00,17.83,17.92,17.81,17.89,239699.0,16.157,16.2385,16.1389,16.2114,239699.0
2023-12-04 12:00:00,17.89,17.93,17.87,17.92,168796.0,16.2114,16.2476,16.1932,16.2385,168796.0
2023-12-04 12:30:00,17.93,17.93,17.87,17.93,165613.0,16.2476,16.2476,16.1932,16.2476,165613.0
2023-12-04 13:00:00,17.93,17.93,17.86,17.91,212864.0,16.2476,16.2476,16.1842,16.2295,212864.0
2023-12-04 13:30:00,17.91,17.95,17.9,17.94,178192.0,16.2295,16.2657,16.2204,16.2567,178192.0
2023-12-04 14:00:00,17.94,18.0,17.94,17.98,293292.0,16.2567,16.311,16.2567,16.2929,293292.0
2023-12-04 14:30:00,17.99,18.06,17.97,18.05,240688.0,16.302,16.3654,16.2838,16.3563,240688.0
2023-12-04 15:00:00,18.05,18.07,18.01,18.03,418591.0,16.3563,16.3745,16.3201,16.3382,418591.0
2023-12-04 15:30:00,18.04,18.12,18.02,18.11,1294190.0,16.3473,16.4198,16.3292,16.4107,1294190.0
2023-12-05 09:30:00,18.02,18.02,17.73,17.8,264907.0,16.3292,16.3292,16.0664,16.1298,264907.0
2023-12-05 10:00:00,17.8,17.85,17.7,17.73,167898.0,16.1298,16.1751,16.0392,16.0664,167898.0
2023-12-05 10:30:00,17.73,17.75,17.61,17.69,253233.0,16.0664,16.0845,15.9576,16.0301,253233.0
2023-12-05 11:00:00,17.69,17.76,17.68,17.71,274800.0,16.0301,16.0935,16.0211,16.0482,274800.0
2023-12-05 11:30:00,17.71,17.74,17.63,17.66,226970.0,16.0482,16.0754,15.9757,16.0029,226970.0
2023-12-05 12:00:00,17.66,17.68,17.55,17.55,380119.0,16.0029,16.0211,15.9033,15.9033,380119.0
2023-12-05 12:30:00,17.56,17.56,17.52,17.55,166955.0,15.9123,15.9123,15.8761,15.9033,166955.0
2023-12-05 13:00:00,17.56,17.61,17.53,17.57,283666.0,15.9123,15.9576,15.8851,15.9214,283666.0
2023-12-05 13:30:00,17.57,17.62,17.57,17.62,106015.0,15.9214,15.9667,15.9214,15.9667,106015.0
2023-12-05 14:00:00,17.62,17.68,17.62,17.64,115670.0,15.9667,16.0211,15.9667,15.9848,115670.0
2023-12-05 14:30:00,17.65,17.68,17.61,17.66,163259.0,15.9939,16.0211,15.9576,16.0029,163259.0
2023-12-05 15:00:00,17.66,17.68,17.63,17.68,439215.0,16.0029,16.0211,15.9757,16.0211,439215.0
2023-12-05 15:30:00,17.67,17.69,17.63,17.67,657521.0,16.012,16.0301,15.9757,16.012,657521.0
2023-12-06 09:30:00,17.85,17.92,17.77,17.82,230531.0,16.1751,16.2385,16.1026,16.1479,230531.0
2023-12-06 10:00:00,17.82,17.9,17.82,17.85,301500.0,16.1479,16.2204,16.1479,16.1751,301500.0
2023-12-06 10:30:00,17.85,17.89,17.81,17.82,395559.0,16.1751,16.2114,16.1389,16.1479,395559.0
2023-12-06 11:00:00,17.81,17.83,17.76,17.77,170835.0,16.1389,16.157,16.0935,16.1026,170835.0
2023-12-06 11:30:00,17.76,17.77,17.69,17.71,187198.0,16.0935,16.1026,16.0301,16.0482,187198.0
2023-12-06 12:00:00,17.71,17.72,17.65,17.66,177134.0,16.0482,16.0573,15.9939,16.0029,177134.0
2023-12-06 12:30:00,17.67,17.67,17.61,17.64,152468.0,16.012,16.012,15.9576,15.9848,152468.0
2023-12-06 13:00:00,17.64,17.68,17.61,17.66,242833.0,15.9848,16.0211,15.9576,16.0029,242833.0
2023-12-06 13:30:00,17.66,17.67,17.64,17.64,375199.0,16.0029,16.012,15.9848,15.9848,375199.0
2023-12-06 14:00:00,17.64,17.69,17.63,17.64,329608.0,15.9848,16.0301,15.9757,15.9848,329608.0
2023-12-06 14:30:00,17.65,17.67,17.63,17.64,215139.0,15.9939,16.012,15.9757,15.9848,215139.0
2023-12-06 15:00:00,17.64,17.68,17.61,17.61,254425.0,15.9848,16.0211,15.9576,15.9576,254425.0
2023-12-06 15:30:00,17.62,17.63,17.56,17.59,842898.0,15.9667,15.9757,15.9123,15.9395,842898.0
2023-12-07 09:30:00,17.61,17.71,17.54,17.71,120508.0,15.9576,16.0482,15.8942,16.0482,120508.0
2023-12-07 10:00:00,17.72,17.75,17.65,17.7,110817.0,16.0573,16.0845,15.9939,16.0392,110817.0
2023-12-07 10:30:00,17.7,17.74,17.66,17.7,110479.0,16.0392,16.0754,16.0029,16.0392,110479.0
2023-12-07 11:00:00,17.7,17.75,17.67,17.69,363707.0,16.0392,16.0845,16.012,16.0301,363707.0
2023-12-07 11:30:00,17.69,17.71,17.65,17.7,139761.0,16.0301,16.0482,15.9939,16.0392,139761.0
2023-12-07 12:00:00,17.7,17.75,17.69,17.75,122465.0,16.0392,16.0845,16.0301,16.0845,122465.0
2023-12-07 12:30:00,17.75,17.78,17.71,17.72,104887.0,16.0845,16.1117,16.0482,16.0573,104887.0
2023-12-07 13:00:00,17.72,17.76,17.71,17.73,45778.0,16.0573,16.0935,16.0482,16.0664,45778.0
2023-12-07 13:30:00,17.73,17.79,17.73,17.76,60522.0,16.0664,16.1207,16.0664,16.0935,60522.0
2023-12-07 14:00:00,17.77,17.79,17.75,17.77,56282.0,16.1026,16.1207,16.0845,16.1026,56282.0
2023-12-07 14:30:00,17.77,17.79,17.74,17.77,82255.0,16.1026,16.1207,16.0754,16.1026,82255.0
2023-12-07 15:00:00,17.76,17.8,17.75,17.8,199883.0,16.0935,16.1298,16.0845,16.1298,199883.0
2023-12-07 15:30:00,17.8,17.81,17.77,17.79,604897.0,16.1298,16.1389,16.1026,16.1207,604897.0
2023-12-08 09:30:00,17.8,17.86,17.67,17.82,202329.0,16.1298,16.1842,16.012,16.1479,202329.0
2023-12-08 10:00:00,17.82,17.9,17.82,17.88,139210.0,16.1479,16.2204,16.1479,16.2023,139210.0
2023-12-08 10:30:00,17.88,17.94,17.81,17.89,243586.0,16.2023,16.2567,16.1389,16.2114,243586.0
2023-12-08 11:00:00,17.89,17.91,17.85,17.91,316189.0,16.2114,16.2295,16.1751,16.2295,316189.0
2023-12-08 11:30:00,17.91,17.93,17.83,17.86,207416.0,16.2295,16.2476,16.157,16.1842,207416.0
2023-12-08 12:00:00,17.85,17.87,17.81,17.86,127599.0,16.1751,16.1932,16.1389,16.1842,127599.0
2023-12-08 12:30:00,17.86,17.89,17.85,17.88,120201.0,16.1842,16.2114,16.1751,16.2023,120201.0
2023-12-08 13:00:00,17.88,17.91,17.85,17.89,116807.0,16.2023,16.2295,16.1751,16.2114,116807.0
2023-12-08 13:30:00,17.89,17.9,17.84,17.86,125106.0,16.2114,16.2204,16.166,16.1842,125106.0
2023-12-08 14:00:00,17.86,17.88,17.84,17.86,163242.0,16.1842,16.2023,16.166,16.1842,163242.0
2023-12-08 14:30:00,17.86,17.88,17.83,17.88,221926.0,16.1842,16.2023,16.157,16.2023,221926.0
2023-12-08 15:00:00,17.88,17.93,17.86,17.93,386495.0,16.2023,16.2476,16.1842,16.2476,386495.0
2023-12-08 15:30:00,17.93,18.01,17.92,17.98,939487.0,16.2476,16.3201,16.2385,16.2929,939487.0
2023-12-11 09:30:00,18.04,18.26,17.99,18.18,289245.0,16.3473,16.5466,16.302,16.4741,289245.0
2023-12-11 10:00:00,18.18,18.31,18.18,18.21,391091.0,16.4741,16.5919,16.4741,16.5013,391091.0
2023-12-11 10:30:00,18.21,18.23,18.1,18.11,271006.0,16.5013,16.5194,16.4016,16.4107,271006.0
2023-12-11 11:00:00,18.11,18.18,18.06,18.18,331242.0,16.4107,16.4741,16.3654,16.4741,331242.0
2023-12-11 11:30:00,18.18,18.34,18.16,18.3,294777.0,16.4741,16.6191,16.456,16.5829,294777.0
2023-12-11 12:00:00,18.3,18.31,18.26,18.29,206840.0,16.5829,16.5919,16.5466,16.5738,206840.0
2023-12-11 12:30:00,18.29,18.3,18.27,18.29,137443.0,16.5738,16.5829,16.5557,16.5738,137443.0
2023-12-11 13:00:00,18.29,18.35,18.28,18.35,205046.0,16.5738,16.6282,16.5648,16.6282,205046.0
2023-12-11 13:30:00,18.35,18.37,18.27,18.29,207895.0,16.6282,16.6463,16.5557,16.5738,207895.0
2023-12-11 14:00:00,18.29,18.3,18.23,18.29,320809.0,16.5738,16.5829,16.5194,16.5738,320809.0
2023-12-11 14:30:00,18.29,18.38,18.28,18.37,309512.0,16.5738,16.6554,16.5648,16.6463,309512.0
2023-12-11 15:00:00,18.38,18.38,18.33,18.36,396955.0,16.6554,16.6554,16.6101,16.6373,396955.0
2023-12-11 15:30:00,18.36,18.38,18.31,18.37,1278141.0,16.6373,16.6554,16.5919,16.6463,1278141.0
2023-12-12 09:30:00,18.4,18.68,18.36,18.62,446340.0,16.6735,16.9272,16.6373,16.8729,446340.0
2023-12-12 10:00:00,18.62,18.72,18.6,18.71,328174.0,16.8729,16.9635,16.8547,16.9544,328174.0
2023-12-12 10:30:00,18.71,18.76,18.64,18.69,423552.0,16.9544,16.9997,16.891,16.9363,423552.0
2023-12-12 11:00:00,18.68,18.75,18.61,18.72,580542.0,16.9272,16.9907,16.8638,16.9635,580542.0
2023-12-12 11:30:00,18.71,18.75,18.68,18.68,414274.0,16.9544,16.9907,16.9272,16.9272,414274.0
2023-12-12 12:00:00,18.68,18.68,18.6,18.62,394402.0,16.9272,16.9272,16.8547,16.8729,394402.0
2023-12-12 12:30:00,18.61,18.66,18.61,18.66,129782.0,16.8638,16.9091,16.8638,16.9091,129782.0
2023-12-12 13:00:00,18.66,18.72,18.63,18.71,202890.0,16.9091,16.9635,16.8819,16.9544,202890.0
2023-12-12 13:30:00,18.71,18.75,18.69,18.71,411097.0,16.9544,16.9907,16.9363,16.9544,411097.0
2023-12-12 14:00:00,18.71,18.72,18.66,18.71,299346.0,16.9544,16.9635,16.9091,16.9544,299346.0
2023-12-12 14:30:00,18.71,18.73,18.65,18.66,152413.0,16.9544,16.9725,16.9,16.9091,152413.0
2023-12-12 15:00:00,18.66,18.7,18.63,18.67,342882.0,16.9091,16.9453,16.8819,16.9182,342882.0
2023-12-12 15:30:00,18.67,18.67,18.59,18.61,1010300.0,16.9182,16.9182,16.8457,16.8638,1010300.0
2023-12-13 09:30:00,18.57,18.57,18.35,18.41,258769.0,16.8275,16.8275,16.6282,16.6826,258769.0
2023-12-13 10:00:00,18.41,18.54,18.4,18.48,263535.0,16.6826,16.8004,16.6735,16.746,263535.0
2023-12-13 10:30:00,18.48,18.52,18.45,18.51,185427.0,16.746,16.7822,16.7188,16.7732,185427.0
2023-12-13 11:00:00,18.51,18.53,18.47,18.51,196427.0,16.7732,16.7913,16.7369,16.7732,196427.0
2023-12-13 11:30:00,18.51,18.52,18.44,18.5,117267.0,16.7732,16.7822,16.7097,16.7641,117267.0
2023-12-13 12:00:00,18.5,18.51,18.44,18.46,95810.0,16.7641,16.7732,16.7097,16.7279,95810.0
2023-12-13 12:30:00,18.45,18.52,18.44,18.48,178489.0,16.7188,16.7822,16.7097,16.746,178489.0
2023-12-13 13:00:00,18.48,18.49,18.4,18.4,179250.0,16.746,16.7551,16.6735,16.6735,179250.0
2023-12-13 13:30:00,18.41,18.44,18.39,18.43,214180.0,16.6826,16.7097,16.6644,16.7007,214180.0
2023-12-13 14:00:00,18.43,18.69,18.43,18.66,210484.0,16.7007,16.9363,16.7007,16.9091,210484.0
2023-12-13 14:30:00,18.67,18.83,18.65,18.8,527930.0,16.9182,17.0632,16.9,17.036,527930.0
2023-12-13 15:00:00,18.8,18.93,18.74,18.76,396202.0,17.036,17.1538,16.9816,16.9997,396202.0
2023-12-13 15:30:00,18.77,18.86,18.75,18.8,982944.0,17.0088,17.0903,16.9907,17.036,982944.0
2023-12-14 09:30:00,19.16,19.84,19.14,19.84,1009035.0,17.3622,17.9784,17.3441,17.9784,1009035.0
2023-12-14 10:00:00,19.84,19.94,19.76,19.77,897874.0,17.9784,18.069,17.9059,17.9149,897874.0
2023-12-14 10:30:00,19.77,19.86,19.74,19.84,691797.0,17.9149,17.9965,17.8878,17.9784,691797.0
2023-12-14 11:00:00,19.84,20.02,19.82,19.89,1231556.0,17.9784,18.1415,17.9603,18.0237,1231556.0
2023-12-14 11:30:00,19.89,19.92,19.81,19.91,540973.0,18.0237,18.0509,17.9512,18.0418,540973.0
2023-12-14 12:00:00,19.91,20.04,19.88,19.95,242479.0,18.0418,18.1596,18.0146,18.0781,242479.0
2023-12-14 12:30:00,19.95,19.95,19.78,19.8,225896.0,18.0781,18.0781,17.924,17.9421,225896.0
2023-12-14 13:00:00,19.8,19.85,19.75,19.76,177535.0,17.9421,17.9874,17.8968,17.9059,177535.0
2023-12-14 13:30:00,19.77,19.78,19.62,19.69,1373363.0,17.9149,17.924,17.779,17.8425,1373363.0
2023-12-14 14:00:00,19.69,19.7,19.61,19.63,329035.0,17.8425,17.8515,17.77,17.7881,329035.0
2023-12-14 14:30:00,19.63,19.65,19.6,19.63,901129.0,17.7881,17.8062,17.7609,17.7881,901129.0
2023-12-14 15:00:00,19.62,19.65,19.53,19.54,1444188.0,17.779,17.8062,17.6975,17.7065,1444188.0
2023-12-14 15:30:00,19.55,19.57,19.42,19.45,4232882.0,17.7156,17.7337,17.5978,17.625,4232882.0
2023-12-15 09:30:00,19.3,19.43,19.22,19.35,1890183.0,17.489,17.6069,17.4166,17.5344,1890183.0
2023-12-15 10:00:00,19.35,19.39,19.25,19.26,1189791.0,17.5344,17.5706,17.4437,17.4528,1189791.0
2023-12-15 10:30:00,19.26,19.34,19.23,19.32,641121.0,17.4528,17.5253,17.4256,17.5072,641121.0
2023-12-15 11:00:00,19.32,19.33,19.09,19.1,692220.0,17.5072,17.5162,17.2988,17.3078,692220.0
2023-12-15 11:30:00,19.1,19.24,19.09,19.22,627546.0,17.3078,17.4347,17.2988,17.4166,627546.0
2023-12-15 12:00:00,19.21,19.26,19.14,19.16,960490.0,17.4075,17.4528,17.3441,17.3622,960490.0
2023-12-15 12:30:00,19.16,19.18,19.04,19.05,263260.0,17.3622,17.3803,17.2534,17.2625,263260.0
2023-12-15 13:00:00,19.05,19.08,19.02,19.07,334178.0,17.2625,17.2897,17.2353,17.2806,334178.0
2023-12-15 13:30:00,19.07,19.09,19.0,19.03,261099.0,17.2806,17.2988,17.2172,17.2444,261099.0
2023-12-15 14:00:00,19.02,19.1,19.0,19.1,1149894.0,17.2353,17.3078,17.2172,17.3078,1149894.0
2023-12-15 14:30:00,19.1,19.11,19.07,19.1,539365.0,17.3078,17.3169,17.2806,17.3078,539365.0
2023-12-15 15:00:00,19.1,19.18,19.09,19.14,807576.0,17.3078,17.3803,17.2988,17.3441,807576.0
2023-12-15 15:30:00,19.14,19.18,19.03,19.16,1943344.0,17.3441,17.3803,17.2444,17.3622,1943344.0
2023-12-18 09:30:00,19.26,19.27,19.03,19.25,300446.0,17.4528,17.4619,17.2444,17.4437,300446.0
2023-12-18 10:00:00,19.25,19.36,19.25,19.3,399290.0,17.4437,17.5434,17.4437,17.489,399290.0
2023-12-18 10:30:00,19.3,19.38,19.25,19.26,601487.0,17.489,17.5615,17.4437,17.4528,601487.0
2023-12-18 11:00:00,19.26,19.26,19.19,19.23,431282.0,17.4528,17.4528,17.3894,17.4256,431282.0
2023-12-18 11:30:00,19.23,19.27,19.15,19.23,525783.0,17.4256,17.4619,17.3531,17.4256,525783.0
2023-12-18 12:00:00,19.24,19.26,19.19,19.21,267717.0,17.4347,17.4528,17.3894,17.4075,267717.0
2023-12-18 12:30:00,19.21,19.21,19.14,19.17,485270.0,17.4075,17.4075,17.3441,17.3712,485270.0
2023-12-18 13:00:00,19.17,19.2,19.15,19.16,310599.0,17.3712,17.3984,17.3531,17.3622,310599.0
2023-12-18 13:30:00,19.16,19.21,19.16,19.19,176257.0,17.3622,17.4075,17.3622,17.3894,176257.0
2023-12-18 14:00:00,19.2,19.22,19.13,19.16,601895.0,17.3984,17.4166,17.335,17.3622,601895.0
2023-12-18 14:30:00,19.16,19.19,19.14,19.14,237264.0,17.3622,17.3894,17.3441,17.3441,237264.0
2023-12-18 15:00:00,19.14,19.26,19.12,19.25,1392628.0,17.3441,17.4528,17.3259,17.4437,1392628.0
2023-12-18 15:30:00,19.25,19.3,19.21,19.26,1081446.0,17.4437,17.489,17.4075,17.4528,1081446.0
2023-12-19 09:30:00,19.35,19.48,19.3,19.46,868398.0,17.5344,17.6522,17.489,17.634,868398.0
2023-12-19 10:00:00,19.46,19.47,19.37,19.38,295795.0,17.634,17.6431,17.5525,17.5615,295795.0
2023-12-19 10:30:00,19.38,19.46,19.36,19.42,224188.0,17.5615,17.634,17.5434,17.5978,224188.0
2023-12-19 11:00:00,19.42,19.43,19.35,19.35,235497.0,17.5978,17.6069,17.5344,17.5344,235497.0
2023-12-19 11:30:00,19.36,19.37,19.32,19.33,658194.0,17.5434,17.5525,17.5072,17.5162,658194.0
2023-12-19 12:00:00,19.32,19.34,19.25,19.3,154907.0,17.5072,17.5253,17.4437,17.489,154907.0
2023-12-19 12:30:00,19.3,19.36,19.3,19.35,176254.0,17.489,17.5434,17.489,17.5344,176254.0
2023-12-19 13:00:00,19.35,19.35,19.27,19.3,198850.0,17.5344,17.5344,17.4619,17.489,198850.0
2023-12-19 13:30:00,19.3,19.32,19.28,19.32,165345.0,17.489,17.5072,17.4709,17.5072,165345.0
2023-12-19 14:00:00,19.32,19.33,19.26,19.26,223958.0,17.5072,17.5162,17.4528,17.4528,223958.0
2023-12-19 14:30:00,19.27,19.28,19.23,19.27,229469.0,17.4619,17.4709,17.4256,17.4619,229469.0
2023-12-19 15:00:00,19.27,19.31,19.25,19.3,231406.0,17.4619,17.4981,17.4437,17.489,231406.0
2023-12-19 15:30:00,19.3,19.31,19.23,19.23,766479.0,17.489,17.4981,17.4256,17.4256,766479.0
2023-12-20 09:30:00,19.15,19.19,19.01,19.09,205510.0,17.3531,17.3894,17.2263,17.2988,205510.0
2023-12-20 10:00:00,19.1,19.14,19.05,19.08,187299.0,17.3078,17.3441,17.2625,17.2897,187299.0
2023-12-20 10:30:00,19.08,19.19,19.08,19.16,168054.0,17.2897,17.3894,17.2897,17.3622,168054.0
2023-12-20 11:00:00,19.16,19.23,19.14,19.23,165678.0,17.3622,17.4256,17.3441,17.4256,165678.0
2023-12-20 11:30:00,19.23,19.26,19.19,19.26,69339.0,17.4256,17.4528,17.3894,17.4528,69339.0
2023-12-20 12:00:00,19.26,19.28,19.23,19.27,70645.0,17.4528,17.4709,17.4256,17.4619,70645.0
2023-12-20 12:30:00,19.28,19.34,19.25,19.34,88316.0,17.4709,17.5253,17.4437,17.5253,88316.0
2023-12-20 13:00:00,19.34,19.39,19.3,19.38,266477.0,17.5253,17.5706,17.489,17.5615,266477.0
2023-12-20 13:30:00,19.38,19.39,19.27,19.28,191884.0,17.5615,17.5706,17.4619,17.4709,191884.0
2023-12-20 14:00:00,19.28,19.31,19.25,19.29,147750.0,17.4709,17.4981,17.4437,17.48,147750.0
2023-12-20 14:30:00,19.29,19.29,19.09,19.13,267114.0,17.48,17.48,17.2988,17.335,267114.0
2023-12-20 15:00:00,19.12,19.22,19.06,19.14,331861.0,17.3259,17.4166,17.2716,17.3441,331861.0
2023-12-20 15:30:00,19.14,19.19,19.1,19.1,1489982.0,17.3441,17.3894,17.3078,17.3078,1489982.0
2023-12-21 09:30:00,19.3,19.46,19.26,19.41,201685.0,17.489,17.634,17.4528,17.5887,201685.0
2023-12-21 10:00:00,19.42,19.56,19.36,19.45,397305.0,17.5978,17.7247,17.5434,17.625,397305.0
2023-12-21 10:30:00,19.45,19.57,19.45,19.54,380393.0,17.625,17.7337,17.625,17.7065,380393.0
2023-12-21 11:00:00,19.54,19.56,19.49,19.55,222852.0,17.7065,17.7247,17.6612,17.7156,222852.0
2023-12-21 11:30:00,19.55,19.57,19.52,19.54,193846.0,17.7156,17.7337,17.6884,17.7065,193846.0
2023-12-21 12:00:00,19.53,19.57,19.49,19.52,236393.0,17.6975,17.7337,17.6612,17.6884,236393.0
2023-12-21 12:30:00,19.52,19.55,19.48,19.53,149738.0,17.6884,17.7156,17.6522,17.6975,149738.0
2023-12-21 13:00:00,19.53,19.56,19.46,19.56,147578.0,17.6975,17.7247,17.634,17.7247,147578.0
2023-12-21 13:30:00,19.56,19.62,19.52,19.62,171004.0,17.7247,17.779,17.6884,17.779,171004.0
2023-12-21 14:00:00,19.62,19.62,19.52,19.53,175669.0,17.779,17.779,17.6884,17.6975,175669.0
2023-12-21 14:30:00,19.54,19.56,19.47,19.51,336164.0,17.7065,17.7247,17.6431,17.6793,336164.0
2023-12-21 15:00:00,19.51,19.55,19.48,19.55,235784.0,17.6793,17.7156,17.6522,17.7156,235784.0
2023-12-21 15:30:00,19.55,19.61,19.53,19.58,911001.0,17.7156,17.77,17.6975,17.7428,911001.0
2023-12-22 09:30:00,19.69,19.87,19.57,19.85,315164.0,17.8425,18.0056,17.7337,17.9874,315164.0
2023-12-22 10:00:00,19.85,19.88,19.77,19.85,318996.0,17.9874,18.0146,17.9149,17.9874,318996.0
2023-12-22 10:30:00,19.85,19.88,19.81,19.86,349455.0,17.9874,18.0146,17.9512,17.9965,349455.0
2023-12-22 11:00:00,19.85,19.88,19.83,19.87,296945.0,17.9874,18.0146,17.9693,18.0056,296945.0
2023-12-22 11:30:00,19.87,19.89,19.78,19.79,418676.0,18.0056,18.0237,17.924,17.9331,418676.0
2023-12-22 12:00:00,19.8,19.84,19.77,19.83,239157.0,17.9421,17.9784,17.9149,17.9693,239157.0
2023-12-22 12:30:00,19.83,19.84,19.8,19.81,180265.0,17.9693,17.9784,17.9421,17.9512,180265.0
2023-12-22 13:00:00,19.82,19.86,19.81,19.82,400416.0,17.9603,17.9965,17.9512,17.9603,400416.0
2023-12-22 13:30:00,19.82,19.86,19.8,19.8,186276.0,17.9603,17.9965,17.9421,17.9421,186276.0
2023-12-22 14:00:00,19.8,19.82,19.73,19.73,198371.0,17.9421,17.9603,17.8787,17.8787,198371.0
2023-12-22 14:30:00,19.73,19.83,19.71,19.82,220013.0,17.8787,17.9693,17.8606,17.9603,220013.0
2023-12-22 15:00:00,19.82,19.84,19.79,19.82,349632.0,17.9603,17.9784,17.9331,17.9603,349632.0
2023-12-22 15:30:00,19.82,19.84,19.76,19.78,777100.0,17.9603,17.9784,17.9059,17.924,777100.0
2023-12-26 09:30:00,19.71,19.8,19.71,19.75,118820.0,17.8606,17.9421,17.8606,17.8968,118820.0
2023-12-26 10:00:00,19.75,19.89,19.74,19.88,146769.0,17.8968,18.0237,17.8878,18.0146,146769.0
2023-12-26 10:30:00,19.88,19.93,19.86,19.92,191108.0,18.0146,18.0599,17.9965,18.0509,191108.0
2023-12-26 11:00:00,19.92,19.96,19.9,19.94,142362.0,18.0509,18.0871,18.0328,18.069,142362.0
2023-12-26 11:30:00,19.94,19.97,19.93,19.93,279100.0,18.069,18.0962,18.0599,18.0599,279100.0
2023-12-26 12:00:00,19.93,19.96,19.93,19.94,84325.0,18.0599,18.0871,18.0599,18.069,84325.0
2023-12-26 12:30:00,19.94,20.0,19.94,19.96,122174.0,18.069,18.1234,18.069,18.0871,122174.0
2023-12-26 13:00:00,19.96,20.0,19.95,19.99,116230.0,18.0871,18.1234,18.0781,18.1143,116230.0
2023-12-26 13:30:00,19.99,19.99,19.96,19.98,101337.0,18.1143,18.1143,18.0871,18.1052,101337.0
2023-12-26 14:00:00,19.98,20.02,19.98,20.01,103725.0,18.1052,18.1415,18.1052,18.1324,103725.0
2023-12-26 14:30:00,20.01,20.04,20.0,20.04,167239.0,18.1324,18.1596,18.1234,18.1596,167239.0
2023-12-26 15:00:00,20.04,20.1,20.03,20.1,257649.0,18.1596,18.214,18.1506,18.214,257649.0
2023-12-26 15:30:00,20.1,20.15,20.08,20.12,1218856.0,18.214,18.2593,18.1959,18.2321,1218856.0
2023-12-27 09:30:00,20.09,20.13,19.98,20.03,209224.0,18.2049,18.2412,18.1052,18.1506,209224.0
2023-12-27 10:00:00,20.03,20.14,20.02,20.11,347593.0,18.1506,18.2502,18.1415,18.223,347593.0
2023-12-27 10:30:00,20.1,20.11,20.04,20.05,114559.0,18.214,18.223,18.1596,18.1687,114559.0
2023-12-27 11:00:00,20.04,20.08,20.03,20.08,114566.0,18.1596,18.1959,18.1506,18.1959,114566.0
2023-12-27 11:30:00,20.07,20.11,20.06,20.09,131545.0,18.1868,18.223,18.1777,18.2049,131545.0
2023-12-27 12:00:00,20.09,20.12,20.07,20.12,63149.0,18.2049,18.2321,18.1868,18.2321,63149.0
2023-12-27 12:30:00,20.12,20.15,20.11,20.13,124195.0,18.2321,18.2593,18.223,18.2412,124195.0
2023-12-27 13:00:00,20.13,20.22,20.12,20.14,133260.0,18.2412,18.3227,18.2321,18.2502,133260.0
2023-12-27 13:30:00,20.15,20.17,20.11,20.12,77705.0,18.2593,18.2774,18.223,18.2321,77705.0
2023-12-27 14:00:00,20.12,20.13,20.07,20.13,219019.0,18.2321,18.2412,18.1868,18.2412,219019.0
2023-12-27 14:30:00,20.12,20.13,20.07,20.09,95146.0,18.2321,18.2412,18.1868,18.2049,95146.0
2023-12-27 15:00:00,20.08,20.12,20.07,20.09,107897.0,18.1959,18.2321,18.1868,18.2049,107897.0
2023-12-27 15:30:00,20.09,20.19,20.07,20.18,471381.0,18.2049,18.2955,18.1868,18.2865,471381.0
2023-12-28 09:30:00,19.66,19.74,19.59,19.71,163487.0,18.2228,18.297,18.158,18.2692,163487.0
2023-12-28 10:00:00,19.71,19.81,19.71,19.78,103168.0,18.2692,18.3619,18.2692,18.3341,103168.0
2023-12-28 10:30:00,19.79,19.79,19.66,19.68,102829.0,18.3433,18.3433,18.2228,18.2414,102829.0
2023-12-28 11:00:00,19.67,19.71,19.65,19.68,104373.0,18.2321,18.2692,18.2136,18.2414,104373.0
2023-12-28 11:30:00,19.68,19.7,19.64,19.65,109528.0,18.2414,18.2599,18.2043,18.2136,109528.0
2023-12-28 12:00:00,19.66,19.67,19.61,19.62,88357.0,18.2228,18.2321,18.1765,18.1858,88357.0
2023-12-28 12:30:00,19.62,19.64,19.6,19.61,135623.0,18.1858,18.2043,18.1672,18.1765,135623.0
2023-12-28 13:00:00,19.61,19.63,19.56,19.63,145364.0,18.1765,18.195,18.1301,18.195,145364.0
2023-12-28 13:30:00,19.63,19.66,19.59,19.61,108650.0,18.195,18.2228,18.158,18.1765,108650.0
2023-12-28 14:00:00,19.61,19.64,19.6,19.64,84389.0,18.1765,18.2043,18.1672,18.2043,84389.0
2023-12-28 14:30:00,19.64,19.65,19.62,19.64,105575.0,18.2043,18.2136,18.1858,18.2043,105575.0
2023-12-28 15:00:00,19.64,19.65,19.59,19.61,160909.0,18.2043,18.2136,18.158,18.1765,160909.0
2023-12-28 15:30:00,19.61,19.68,19.6,19.68,484929.0,18.1765,18.2414,18.1672,18.2414,484929.0
2023-12-29 09:30:00,19.56,19.66,19.56,19.61,148539.0,18.1301,18.2228,18.1301,18.1765,148539.0
2023-12-29 10:00:00,19.61,19.65,19.6,19.61,94638.0,18.1765,18.2136,18.1672,18.1765,94638.0
2023-12-29 10:30:00,19.6,19.62,19.54,19.57,165245.0,18.1672,18.1858,18.1116,18.1394,165245.0
2023-12-29 11:00:00,19.57,19.6,19.53,19.54,102124.0,18.1394,18.1672,18.1023,18.1116,102124.0
2023-12-29 11:30:00,19.54,19.59,19.53,19.57,118400.0,18.1116,18.158,18.1023,18.1394,118400.0
2023-12-29 12:00:00,19.57,19.58,19.53,19.56,113037.0,18.1394,18.1487,18.1023,18.1301,113037.0
2023-12-29 12:30:00,19.56,19.63,19.56,19.63,75871.0,18.1301,18.195,18.1301,18.195,75871.0
2023-12-29 13:00:00,19.63,19.68,19.59,19.6,210778.0,18.195,18.2414,18.158,18.1672,210778.0
2023-12-29 13:30:00,19.6,19.64,19.58,19.59,83298.0,18.1672,18.2043,18.1487,18.158,83298.0
2023-12-29 14:00:00,19.6,19.61,19.57,19.59,91094.0,18.1672,18.1765,18.1394,18.158,91094.0
2023-12-29 14:30:00,19.6,19.61,19.59,19.61,84249.0,18.1672,18.1765,18.158,18.1765,84249.0
2023-12-29 15:00:00,19.61,19.62,19.57,19.58,175186.0,18.1765,18.1858,18.1394,18.1487,175186.0
2023-12-29 15:30:00,19.59,19.59,19.45,19.49,881910.0,18.158,18.158,18.0282,18.0653,881910.0
2024-01-02 09:30:00,19.47,19.68,19.34,19.64,349360.0,18.0467,18.2414,17.9262,18.2043,349360.0
2024-01-02 10:00:00,19.64,19.72,19.64,19.68,389089.0,18.2043,18.2785,18.2043,18.2414,389089.0
2024-01-02 10:30:00,19.68,19.73,19.6,19.62,362613.0,18.2414,18.2877,18.1672,18.1858,362613.0
2024-01-02 11:00:00,19.62,19.69,19.6,19.64,142424.0,18.1858,18.2506,18.1672,18.2043,142424.0
2024-01-02 11:30:00,19.64,19.69,19.63,19.68,102807.0,18.2043,18.2506,18.195,18.2414,102807.0
2024-01-02 12:00:00,19.67,19.73,19.66,19.7,68107.0,18.2321,18.2877,18.2228,18.2599,68107.0
2024-01-02 12:30:00,19.71,19.72,19.66,19.69,78740.0,18.2692,18.2785,18.2228,18.2506,78740.0
2024-01-02 13:00:00,19.69,19.69,19.64,19.68,107807.0,18.2506,18.2506,18.2043,18.2414,107807.0
2024-01-02 13:30:00,19.68,19.71,19.66,19.7,221288.0,18.2414,18.2692,18.2228,18.2599,221288.0
2024-01-02 14:00:00,19.7,19.74,19.65,19.66,296876.0,18.2599,18.297,18.2136,18.2228,296876.0
2024-01-02 14:30:00,19.65,19.7,19.63,19.64,175288.0,18.2136,18.2599,18.195,18.2043,175288.0
2024-01-02 15:00:00,19.64,19.65,19.61,19.62,234868.0,18.2043,18.2136,18.1765,18.1858,234868.0
2024-01-02 15:30:00,19.62,19.72,19.61,19.71,623526.0,18.1858,18.2785,18.1765,18.2692,623526.0
2024-01-03 09:30:00,19.5,19.56,19.37,19.51,347351.0,18.0745,18.1301,17.954,18.0838,347351.0
2024-01-03 10:00:00,19.51,19.57,19.49,19.53,378233.0,18.0838,18.1394,18.0653,18.1023,378233.0
2024-01-03 10:30:00,19.53,19.55,19.39,19.48,302096.0,18.1023,18.1209,17.9726,18.056,302096.0
2024-01-03 11:00:00,19.48,19.53,19.44,19.46,325292.0,18.056,18.1023,18.0189,18.0375,325292.0
2024-01-03 11:30:00,19.47,19.49,19.43,19.46,236340.0,18.0467,18.0653,18.0097,18.0375,236340.0
2024-01-03 12:00:00,19.46,19.49,19.42,19.49,180743.0,18.0375,18.0653,18.0004,18.0653,180743.0
2024-01-03 12:30:00,19.49,19.56,19.47,19.55,190705.0,18.0653,18.1301,18.0467,18.1209,190705.0
2024-01-03 13:00:00,19.55,19.63,19.54,19.63,184369.0,18.1209,18.195,18.1116,18.195,184369.0
2024-01-03 13:30:00,19.63,19.63,19.59,19.6,464365.0,18.195,18.195,18.158,18.1672,464365.0
2024-01-03 14:00:00,19.61,19.7,19.58,19.69,403928.0,18.1765,18.2599,18.1487,18.2506,403928.0
2024-01-03 14:30:00,19.69,19.7,19.6,19.61,212631.0,18.2506,18.2599,18.1672,18.1765,212631.0
2024-01-03 15:00:00,19.62,19.62,19.5,19.51,248884.0,18.1858,18.1858,18.0745,18.0838,248884.0
2024-01-03 15:30:00,19.51,19.57,19.5,19.57,756576.0,18.0838,18.1394,18.0745,18.1394,756576.0
2024-01-04 09:30:00,19.47,19.75,19.39,19.74,384857.0,18.0467,18.3063,17.9726,18.297,384857.0
2024-01-04 10:00:00,19.73,19.76,19.57,19.59,264407.0,18.2877,18.3155,18.1394,18.158,264407.0
2024-01-04 10:30:00,19.6,19.61,19.54,19.61,183676.0,18.1672,18.1765,18.1116,18.1765,183676.0
2024-01-04 11:00:00,19.61,19.69,19.6,19.69,568269.0,18.1765,18.2506,18.1672,18.2506,568269.0
2024-01-04 11:30:00,19.69,19.7,19.61,19.63,358514.0,18.2506,18.2599,18.1765,18.195,358514.0
2024-01-04 12:00:00,19.63,19.67,19.61,19.65,240299.0,18.195,18.2321,18.1765,18.2136,240299.0
2024-01-04 12:30:00,19.64,19.65,19.57,19.6,186910.0,18.2043,18.2136,18.1394,18.1672,186910.0
2024-01-04 13:00:00,19.6,19.63,19.57,19.63,156442.0,18.1672,18.195,18.1394,18.195,156442.0
2024-01-04 13:30:00,19.63,19.7,19.62,19.63,264196.0,18.195,18.2599,18.1858,18.195,264196.0
2024-01-04 14:00:00,19.63,19.67,19.63,19.66,193243.0,18.195,18.2321,18.195,18.2228,193243.0
2024-01-04 14:30:00,19.66,19.75,19.64,19.71,298254.0,18.2228,18.3063,18.2043,18.2692,298254.0
2024-01-04 15:00:00,19.71,19.75,19.7,19.71,235836.0,18.2692,18.3063,18.2599,18.2692,235836.0
2024-01-04 15:30:00,19.71,19.75,19.66,19.69,787409.0,18.2692,18.3063,18.2228,18.2506,787409.0
2024-01-05 09:30:00,19.6,19.84,19.57,19.81,216413.0,18.1672,18.3897,18.1394,18.3619,216413.0
2024-01-05 10:00:00,19.82,20.04,19.82,20.03,315409.0,18.3711,18.5751,18.3711,18.5658,315409.0
2024-01-05 10:30:00,20.03,20.04,19.86,19.88,295807.0,18.5658,18.5751,18.4082,18.4268,295807.0
2024-01-05 11:00:00,19.88,19.91,19.79,19.8,264110.0,18.4268,18.4546,18.3433,18.3526,264110.0
2024-01-05 11:30:00,19.8,19.84,19.77,19.84,196650.0,18.3526,18.3897,18.3248,18.3897,196650.0
2024-01-05 12:00:00,19.84,19.84,19.65,19.67,528548.0,18.3897,18.3897,18.2136,18.2321,528548.0
2024-01-05 12:30:00,19.67,19.72,19.65,19.66,178076.0,18.2321,18.2785,18.2136,18.2228,178076.0
2024-01-05 13:00:00,19.66,19.67,19.61,19.64,145034.0,18.2228,18.2321,18.1765,18.2043,145034.0
2024-01-05 13:30:00,19.65,19.75,19.65,19.75,433164.0,18.2136,18.3063,18.2136,18.3063,433164.0
2024-01-05 14:00:00,19.75,19.79,19.73,19.74,86220.0,18.3063,18.3433,18.2877,18.297,86220.0
2024-01-05 14:30:00,19.73,19.74,19.67,19.7,97229.0,18.2877,18.297,18.2321,18.2599,97229.0
2024-01-05 15:00:00,19.7,19.85,19.69,19.85,396925.0,18.2599,18.3989,18.2506,18.3989,396925.0
2024-01-05 15:30:00,19.84,19.88,19.82,19.83,1008051.0,18.3897,18.4268,18.3711,18.3804,1008051.0
2024-01-08 09:30:00,19.98,20.2,19.94,20.19,689750.0,18.5194,18.7234,18.4824,18.7141,689750.0
2024-01-08 10:00:00,20.19,20.25,20.11,20.25,462294.0,18.7141,18.7697,18.6399,18.7697,462294.0
2024-01-08 10:30:00,20.25,20.28,20.22,20.26,385378.0,18.7697,18.7975,18.7419,18.779,385378.0
2024-01-08 11:00:00,20.26,20.34,20.25,20.32,329784.0,18.779,18.8531,18.7697,18.8346,329784.0
2024-01-08 11:30:00,20.32,20.34,20.26,20.28,615942.0,18.8346,18.8531,18.779,18.7975,615942.0
2024-01-08 12:00:00,20.28,20.3,20.23,20.26,124953.0,18.7975,18.8161,18.7512,18.779,124953.0
2024-01-08 12:30:00,20.27,20.28,20.24,20.27,516713.0,18.7882,18.7975,18.7604,18.7882,516713.0
2024-01-08 13:00:00,20.27,20.31,20.25,20.27,216388.0,18.7882,18.8253,18.7697,18.7882,216388.0
2024-01-08 13:30:00,20.27,20.31,20.23,20.3,246022.0,18.7882,18.8253,18.7512,18.8161,246022.0
2024-01-08 14:00:00,20.3,20.32,20.27,20.3,274437.0,18.8161,18.8346,18.7882,18.8161,274437.0
2024-01-08 14:30:00,20.3,20.38,20.29,20.38,313378.0,18.8161,18.8902,18.8068,18.8902,313378.0
2024-01-08 15:00:00,20.38,20.38,20.31,20.32,289921.0,18.8902,18.8902,18.8253,18.8346,289921.0
2024-01-08 15:30:00,20.32,20.38,20.31,20.38,988075.0,18.8346,18.8902,18.8253,18.8902,988075.0
2024-01-09 09:30:00,20.19,20.22,19.97,19.98,777416.0,18.7141,18.7419,18.5102,18.5194,777416.0
2024-01-09 10:00:00,19.98,20.03,19.77,19.93,706645.0,18.5194,18.5658,18.3248,18.4731,706645.0
2024-01-09 10:30:00,19.93,19.97,19.87,19.91,377232.0,18.4731,18.5102,18.4175,18.4546,377232.0
2024-01-09 11:00:00,19.9,19.93,19.85,19.87,222549.0,18.4453,18.4731,18.3989,18.4175,222549.0
2024-01-09 11:30:00,19.87,19.92,19.85,19.92,154931.0,18.4175,18.4638,18.3989,18.4638,154931.0
2024-01-09 12:00:00,19.92,19.94,19.87,19.92,194039.0,18.4638,18.4824,18.4175,18.4638,194039.0
2024-01-09 12:30:00,19.92,19.92,19.86,19.91,138744.0,18.4638,18.4638,18.4082,18.4546,138744.0
2024-01-09 13:00:00,19.91,19.93,19.83,19.84,154515.0,18.4546,18.4731,18.3804,18.3897,154515.0
2024-01-09 13:30:00,19.84,19.87,19.8,19.83,182171.0,18.3897,18.4175,18.3526,18.3804,182171.0
2024-01-09 14:00:00,19.83,19.85,19.78,19.82,242906.0,18.3804,18.3989,18.3341,18.3711,242906.0
2024-01-09 14:30:00,19.82,19.84,19.8,19.82,223478.0,18.3711,18.3897,18.3526,18.3711,223478.0
2024-01-09 15:00:00,19.83,19.88,19.82,19.86,287134.0,18.3804,18.4268,18.3711,18.4082,287134.0
2024-01-09 15:30:00,19.86,19.87,19.81,19.82,1193040.0,18.4082,18.4175,18.3619,18.3711,1193040.0
2024-01-10 09:30:00,19.84,19.96,19.77,19.82,223596.0,18.3897,18.5009,18.3248,18.3711,223596.0
2024-01-10 10:00:00,19.82,19.9,19.76,19.82,302026.0,18.3711,18.4453,18.3155,18.3711,302026.0
2024-01-10 10:30:00,19.82,19.87,19.79,19.8,224481.0,18.3711,18.4175,18.3433,18.3526,224481.0
2024-01-10 11:00:00,19.8,19.86,19.75,19.85,322572.0,18.3526,18.4082,18.3063,18.3989,322572.0
2024-01-10 11:30:00,19.85,19.89,19.8,19.87,183022.0,18.3989,18.436,18.3526,18.4175,183022.0
2024-01-10 12:00:00,19.87,19.92,19.85,19.9,160387.0,18.4175,18.4638,18.3989,18.4453,160387.0
2024-01-10 12:30:00,19.89,19.9,19.86,19.86,116081.0,18.436,18.4453,18.4082,18.4082,116081.0
2024-01-10 13:00:00,19.87,19.89,19.8,19.82,180117.0,18.4175,18.436,18.3526,18.3711,180117.0
2024-01-10 13:30:00,19.82,19.83,19.78,19.8,198041.0,18.3711,18.3804,18.3341,18.3526,198041.0
2024-01-10 14:00:00,19.8,19.82,19.75,19.8,263656.0,18.3526,18.3711,18.3063,18.3526,263656.0
2024-01-10 14:30:00,19.8,19.82,19.76,19.77,192329.0,18.3526,18.3711,18.3155,18.3248,192329.0
2024-01-10 15:00:00,19.77,19.77,19.65,19.67,394742.0,18.3248,18.3248,18.2136,18.2321,394742.0
2024-01-10 15:30:00,19.67,19.75,19.63,19.73,868698.0,18.2321,18.3063,18.195,18.2877,868698.0
2024-01-11 09:30:00,19.58,19.76,19.55,19.71,177638.0,18.1487,18.3155,18.1209,18.2692,177638.0
2024-01-11 10:00:00,19.71,19.73,19.52,19.64,412835.0,18.2692,18.2877,18.0931,18.2043,412835.0
2024-01-11 10:30:00,19.64,19.71,19.61,19.64,194358.0,18.2043,18.2692,18.1765,18.2043,194358.0
2024-01-11 11:00:00,19.64,19.67,19.61,19.62,147709.0,18.2043,18.2321,18.1765,18.1858,147709.0
2024-01-11 11:30:00,19.63,19.64,19.59,19.64,141005.0,18.195,18.2043,18.158,18.2043,141005.0
2024-01-11 12:00:00,19.63,19.66,19.59,19.61,246699.0,18.195,18.2228,18.158,18.1765,246699.0
2024-01-11 12:30:00,19.61,19.66,19.6,19.65,171199.0,18.1765,18.2228,18.1672,18.2136,171199.0
2024-01-11 13:00:00,19.66,19.7,19.65,19.66,151112.0,18.2228,18.2599,18.2136,18.2228,151112.0
2024-01-11 13:30:00,19.66,19.69,19.63,19.69,156718.0,18.2228,18.2506,18.195,18.2506,156718.0
2024-01-11 14:00:00,19.69,19.73,19.68,19.73,159284.0,18.2506,18.2877,18.2414,18.2877,159284.0
2024-01-11 14:30:00,19.73,19.76,19.7,19.76,126262.0,18.2877,18.3155,18.2599,18.3155,126262.0
2024-01-11 15:00:00,19.76,19.76,19.68,19.73,253935.0,18.3155,18.3155,18.2414,18.2877,253935.0
2024-01-11 15:30:00,19.73,19.88,19.71,19.86,1275599.0,18.2877,18.4268,18.2692,18.4082,1275599.0
2024-01-12 09:30:00,19.91,20.06,19.78,19.79,293974.0,18.4546,18.5936,18.3341,18.3433,293974.0
2024-01-12 10:00:00,19.79,19.79,19.62,19.63,204851.0,18.3433,18.3433,18.1858,18.195,204851.0
2024-01-12 10:30:00,19.64,19.7,19.56,19.59,127822.0,18.2043,18.2599,18.1301,18.158,127822.0
2024-01-12 11:00:00,19.59,19.66,19.58,19.66,85513.0,18.158,18.2228,18.1487,18.2228,85513.0
2024-01-12 11:30:00,19.66,19.67,19.61,19.64,66096.0,18.2228,18.2321,18.1765,18.2043,66096.0
2024-01-12 12:00:00,19.64,19.66,19.61,19.65,66587.0,18.2043,18.2228,18.1765,18.2136,66587.0
2024-01-12 12:30:00,19.66,19.67,19.62,19.66,61976.0,18.2228,18.2321,18.1858,18.2228,61976.0
2024-01-12 13:00:00,19.66,19.71,19.66,19.71,56263.0,18.2228,18.2692,18.2228,18.2692,56263.0
2024-01-12 13:30:00,19.71,19.75,19.7,19.74,79194.0,18.2692,18.3063,18.2599,18.297,79194.0
2024-01-12 14:00:00,19.74,19.76,19.72,19.75,75142.0,18.297,18.3155,18.2785,18.3063,75142.0
2024-01-12 14:30:00,19.75,19.75,19.68,19.71,91261.0,18.3063,18.3063,18.2414,18.2692,91261.0
2024-01-12 15:00:00,19.71,19.75,19.7,19.73,117394.0,18.2692,18.3063,18.2599,18.2877,117394.0
2024-01-12 15:30:00,19.73,19.76,19.72,19.75,518209.0,18.2877,18.3155,18.2785,18.3063,518209.0
2024-01-16 09:30:00,19.66,19.66,19.53,19.57,466572.0,18.2228,18.2228,18.1023,18.1394,466572.0
2024-01-16 10:00:00,19.57,19.65,19.54,19.63,598302.0,18.1394,18.2136,18.1116,18.195,598302.0
2024-01-16 10:30:00,19.63,19.73,19.62,19.67,532952.0,18.195,18.2877,18.1858,18.2321,532952.0
2024-01-16 11:00:00,19.67,19.72,19.62,19.7,322609.0,18.2321,18.2785,18.1858,18.2599,322609.0
2024-01-16 11:30:00,19.7,19.82,19.7,19.82,336018.0,18.2599,18.3711,18.2599,18.3711,336018.0
2024-01-16 12:00:00,19.82,19.86,19.75,19.85,717579.0,18.3711,18.4082,18.3063,18.3989,717579.0
2024-01-16 12:30:00,19.85,19.98,19.84,19.97,712401.0,18.3989,18.5194,18.3897,18.5102,712401.0
2024-01-16 13:00:00,19.97,19.99,19.87,19.93,429481.0,18.5102,18.5287,18.4175,18.4731,429481.0
2024-01-16 13:30:00,19.93,19.98,19.91,19.95,540925.0,18.4731,18.5194,18.4546,18.4916,540925.0
2024-01-16 14:00:00,19.95,19.96,19.83,19.83,357843.0,18.4916,18.5009,18.3804,18.3804,357843.0
2024-01-16 14:30:00,19.83,19.87,19.78,19.78,282149.0,18.3804,18.4175,18.3341,18.3341,282149.0
2024-01-16 15:00:00,19.79,19.85,19.77,19.82,336647.0,18.3433,18.3989,18.3248,18.3711,336647.0
2024-01-16 15:30:00,19.82,19.84,19.77,19.81,1313660.0,18.3711,18.3897,18.3248,18.3619,1313660.0
2024-01-17 09:30:00,19.58,19.79,19.45,19.79,307668.0,18.1487,18.3433,18.0282,18.3433,307668.0
2024-01-17 10:00:00,19.79,19.93,19.78,19.86,239368.0,18.3433,18.4731,18.3341,18.4082,239368.0
2024-01-17 10:30:00,19.85,19.86,19.67,19.71,267888.0,18.3989,18.4082,18.2321,18.2692,267888.0
2024-01-17 11:00:00,19.71,19.77,19.58,19.58,520391.0,18.2692,18.3248,18.1487,18.1487,520391.0
2024-01-17 11:30:00,19.58,19.58,19.47,19.52,1550187.0,18.1487,18.1487,18.0467,18.0931,1550187.0
2024-01-17 12:00:00,19.51,19.53,19.46,19.5,243049.0,18.0838,18.1023,18.0375,18.0745,243049.0
2024-01-17 12:30:00,19.5,19.53,19.47,19.48,178637.0,18.0745,18.1023,18.0467,18.056,178637.0
2024-01-17 13:00:00,19.47,19.51,19.42,19.49,292039.0,18.0467,18.0838,18.0004,18.0653,292039.0
2024-01-17 13:30:00,19.5,19.52,19.45,19.48,291127.0,18.0745,18.0931,18.0282,18.056,291127.0
2024-01-17 14:00:00,19.48,19.56,19.47,19.53,162880.0,18.056,18.1301,18.0467,18.1023,162880.0
2024-01-17 14:30:00,19.54,19.63,19.52,19.63,941900.0,18.1116,18.195,18.0931,18.195,941900.0
2024-01-17 15:00:00,19.63,19.64,19.55,19.59,563270.0,18.195,18.2043,18.1209,18.158,563270.0
2024-01-17 15:30:00,19.59,19.72,19.58,19.71,1336027.0,18.158,18.2785,18.1487,18.2692,1336027.0
2024-01-18 09:30:00,19.71,19.94,19.71,19.76,1349211.0,18.2692,18.4824,18.2692,18.3155,1349211.0
2024-01-18 10:00:00,19.76,19.88,19.6,19.71,2356984.0,18.3155,18.4268,18.1672,18.2692,2356984.0
2024-01-18 10:30:00,19.71,19.71,19.6,19.64,453559.0,18.2692,18.2692,18.1672,18.2043,453559.0
2024-01-18 11:00:00,19.63,19.66,19.56,19.63,264209.0,18.195,18.2228,18.1301,18.195,264209.0
2024-01-18 11:30:00,19.64,19.69,19.62,19.64,111545.0,18.2043,18.2506,18.1858,18.2043,111545.0
2024-01-18 12:00:00,19.65,19.65,19.56,19.59,111226.0,18.2136,18.2136,18.1301,18.158,111226.0
2024-01-18 12:30:00,19.58,19.62,19.56,19.57,115726.0,18.1487,18.1858,18.1301,18.1394,115726.0
2024-01-18 13:00:00,19.57,19.6,19.53,19.59,95271.0,18.1394,18.1672,18.1023,18.158,95271.0
2024-01-18 13:30:00,19.58,19.67,19.58,19.66,995448.0,18.1487,18.2321,18.1487,18.2228,995448.0
2024-01-18 14:00:00,19.66,19.7,19.63,19.69,1926835.0,18.2228,18.2599,18.195,18.2506,1926835.0
2024-01-18 14:30:00,19.69,19.72,19.61,19.63,690258.0,18.2506,18.2785,18.1765,18.195,690258.0
2024-01-18 15:00:00,19.63,19.71,19.62,19.71,824090.0,18.195,18.2692,18.1858,18.2692,824090.0
2024-01-18 15:30:00,19.71,19.71,19.6,19.63,1503863.0,18.2692,18.2692,18.1672,18.195,1503863.0
2024-01-19 09:30:00,19.67,19.7,19.54,19.64,609969.0,18.2321,18.2599,18.1116,18.2043,609969.0
2024-01-19 10:00:00,19.64,19.68,19.56,19.56,143049.0,18.2043,18.2414,18.1301,18.1301,143049.0
2024-01-19 10:30:00,19.55,19.6,19.5,19.6,232062.0,18.1209,18.1672,18.0745,18.1672,232062.0
2024-01-19 11:00:00,19.6,19.66,19.56,19.62,177559.0,18.1672,18.2228,18.1301,18.1858,177559.0
2024-01-19 11:30:00,19.62,19.66,19.6,19.66,121625.0,18.1858,18.2228,18.1672,18.2228,121625.0
2024-01-19 12:00:00,19.66,19.67,19.61,19.65,156496.0,18.2228,18.2321,18.1765,18.2136,156496.0
2024-01-19 12:30:00,19.65,19.76,19.63,19.76,495871.0,18.2136,18.3155,18.195,18.3155,495871.0
2024-01-19 13:00:00,19.76,19.84,19.72,19.82,294588.0,18.3155,18.3897,18.2785,18.3711,294588.0
2024-01-19 13:30:00,19.82,19.85,19.79,19.82,129606.0,18.3711,18.3989,18.3433,18.3711,129606.0
2024-01-19 14:00:00,19.82,19.9,19.81,19.87,181588.0,18.3711,18.4453,18.3619,18.4175,181588.0
2024-01-19 14:30:00,19.88,19.91,19.83,19.89,247502.0,18.4268,18.4546,18.3804,18.436,247502.0
2024-01-19 15:00:00,19.89,19.96,19.88,19.96,311028.0,18.436,18.5009,18.4268,18.5009,311028.0
2024-01-19 15:30:00,19.96,19.96,19.9,19.96,936646.0,18.5009,18.5009,18.4453,18.5009,936646.0
2024-01-22 09:30:00,20.03,20.21,20.0,20.12,417249.0,18.5658,18.7326,18.538,18.6492,417249.0
2024-01-22 10:00:00,20.12,20.18,20.05,20.12,355537.0,18.6492,18.7048,18.5843,18.6492,355537.0
2024-01-22 10:30:00,20.12,20.12,19.99,20.05,357998.0,18.6492,18.6492,18.5287,18.5843,357998.0
2024-01-22 11:00:00,20.05,20.05,19.99,20.01,166390.0,18.5843,18.5843,18.5287,18.5473,166390.0
2024-01-22 11:30:00,20.01,20.04,19.98,20.03,238698.0,18.5473,18.5751,18.5194,18.5658,238698.0
2024-01-22 12:00:00,20.03,20.09,19.99,20.09,221825.0,18.5658,18.6214,18.5287,18.6214,221825.0
2024-01-22 12:30:00,20.07,20.08,19.99,20.0,148376.0,18.6029,18.6121,18.5287,18.538,148376.0
2024-01-22 13:00:00,20.0,20.01,19.93,19.94,130477.0,18.538,18.5473,18.4731,18.4824,130477.0
2024-01-22 13:30:00,19.94,19.98,19.9,19.95,175719.0,18.4824,18.5194,18.4453,18.4916,175719.0
2024-01-22 14:00:00,19.95,19.97,19.88,19.93,196185.0,18.4916,18.5102,18.4268,18.4731,196185.0
2024-01-22 14:30:00,19.92,19.94,19.9,19.93,146218.0,18.4638,18.4824,18.4453,18.4731,146218.0
2024-01-22 15:00:00,19.93,19.98,19.88,19.96,205151.0,18.4731,18.5194,18.4268,18.5009,205151.0
2024-01-22 15:30:00,19.96,19.97,19.89,19.93,793065.0,18.5009,18.5102,18.436,18.4731,793065.0
2024-01-23 09:30:00,20.01,20.07,19.9,20.0,240144.0,18.5473,18.6029,18.4453,18.538,240144.0
2024-01-23 10:00:00,20.0,20.02,19.86,19.89,254484.0,18.538,18.5565,18.4082,18.436,254484.0
2024-01-23 10:30:00,19.89,19.93,19.82,19.85,223577.0,18.436,18.4731,18.3711,18.3989,223577.0
2024-01-23 11:00:00,19.85,19.89,19.78,19.8,279890.0,18.3989,18.436,18.3341,18.3526,279890.0
2024-01-23 11:30:00,19.8,19.82,19.75,19.79,314365.0,18.3526,18.3711,18.3063,18.3433,314365.0
2024-01-23 12:00:00,19.79,19.8,19.73,19.76,143674.0,18.3433,18.3526,18.2877,18.3155,143674.0
2024-01-23 12:30:00,19.76,19.76,19.67,19.71,238263.0,18.3155,18.3155,18.2321,18.2692,238263.0
2024-01-23 13:00:00,19.71,19.72,19.66,19.71,268510.0,18.2692,18.2785,18.2228,18.2692,268510.0
2024-01-23 13:30:00,19.71,19.72,19.64,19.66,263631.0,18.2692,18.2785,18.2043,18.2228,263631.0
2024-01-23 14:00:00,19.65,19.66,19.61,19.63,249798.0,18.2136,18.2228,18.1765,18.195,249798.0
2024-01-23 14:30:00,19.64,19.69,19.63,19.66,177270.0,18.2043,18.2506,18.195,18.2228,177270.0
2024-01-23 15:00:00,19.65,19.66,19.61,19.63,328112.0,18.2136,18.2228,18.1765,18.195,328112.0
2024-01-23 15:30:00,19.63,19.63,19.57,19.59,1221525.0,18.195,18.195,18.1394,18.158,1221525.0
2024-01-24 09:30:00,19.88,19.88,19.55,19.6,427531.0,18.4268,18.4268,18.1209,18.1672,427531.0
2024-01-24 10:00:00,19.6,19.67,19.52,19.67,355497.0,18.1672,18.2321,18.0931,18.2321,355497.0
2024-01-24 10:30:00,19.67,19.72,19.62,19.66,399983.0,18.2321,18.2785,18.1858,18.2228,399983.0
2024-01-24 11:00:00,19.66,19.7,19.63,19.64,237056.0,18.2228,18.2599,18.195,18.2043,237056.0
2024-01-24 11:30:00,19.64,19.64,19.58,19.59,182370.0,18.2043,18.2043,18.1487,18.158,182370.0
2024-01-24 12:00:00,19.59,19.61,19.55,19.57,160624.0,18.158,18.1765,18.1209,18.1394,160624.0
2024-01-24 12:30:00,19.57,19.6,19.55,19.6,124247.0,18.1394,18.1672,18.1209,18.1672,124247.0
2024-01-24 13:00:00,19.6,19.6,19.51,19.55,140058.0,18.1672,18.1672,18.0838,18.1209,140058.0
2024-01-24 13:30:00,19.55,19.57,19.51,19.55,180832.0,18.1209,18.1394,18.0838,18.1209,180832.0
2024-01-24 14:00:00,19.55,19.56,19.47,19.48,286948.0,18.1209,18.1301,18.0467,18.056,286948.0
2024-01-24 14:30:00,19.48,19.52,19.46,19.5,187961.0,18.056,18.0931,18.0375,18.0745,187961.0
2024-01-24 15:00:00,19.5,19.52,19.42,19.45,250218.0,18.0745,18.0931,18.0004,18.0282,250218.0
2024-01-24 15:30:00,19.45,19.47,19.41,19.45,758467.0,18.0282,18.0467,17.9911,18.0282,758467.0
2024-01-25 09:30:00,19.67,19.84,19.43,19.55,564009.0,18.2321,18.3897,18.0097,18.1209,564009.0
2024-01-25 10:00:00,19.55,19.59,19.5,19.57,344467.0,18.1209,18.158,18.0745,18.1394,344467.0
2024-01-25 10:30:00,19.57,19.58,19.38,19.43,254924.0,18.1394,18.1487,17.9633,18.0097,254924.0
2024-01-25 11:00:00,19.42,19.5,19.38,19.48,294276.0,18.0004,18.0745,17.9633,18.056,294276.0
2024-01-25 11:30:00,19.47,19.5,19.44,19.48,417561.0,18.0467,18.0745,18.0189,18.056,417561.0
2024-01-25 12:00:00,19.48,19.53,19.45,19.53,270843.0,18.056,18.1023,18.0282,18.1023,270843.0
2024-01-25 12:30:00,19.53,19.53,19.47,19.52,271373.0,18.1023,18.1023,18.0467,18.0931,271373.0
2024-01-25 13:00:00,19.52,19.57,19.49,19.51,152419.0,18.0931,18.1394,18.0653,18.0838,152419.0
2024-01-25 13:30:00,19.51,19.56,19.5,19.54,221943.0,18.0838,18.1301,18.0745,18.1116,221943.0
2024-01-25 14:00:00,19.53,19.57,19.5,19.56,195498.0,18.1023,18.1394,18.0745,18.1301,195498.0
2024-01-25 14:30:00,19.56,19.58,19.54,19.57,252692.0,18.1301,18.1487,18.1116,18.1394,252692.0
2024-01-25 15:00:00,19.56,19.59,19.54,19.55,269677.0,18.1301,18.158,18.1116,18.1209,269677.0
2024-01-25 15:30:00,19.55,19.59,19.53,19.57,1193328.0,18.1209,18.158,18.1023,18.1394,1193328.0
2024-01-26 09:30:00,19.59,19.71,19.56,19.7,249000.0,18.158,18.2692,18.1301,18.2599,249000.0
2024-01-26 10:00:00,19.69,19.83,19.64,19.8,399783.0,18.2506,18.3804,18.2043,18.3526,399783.0
2024-01-26 10:30:00,19.8,19.85,19.76,19.85,234468.0,18.3526,18.3989,18.3155,18.3989,234468.0
2024-01-26 11:00:00,19.85,19.85,19.76,19.79,231181.0,18.3989,18.3989,18.3155,18.3433,231181.0
2024-01-26 11:30:00,19.79,19.81,19.74,19.8,140641.0,18.3433,18.3619,18.297,18.3526,140641.0
2024-01-26 12:00:00,19.81,19.82,19.78,19.8,123144.0,18.3619,18.3711,18.3341,18.3526,123144.0
2024-01-26 12:30:00,19.8,19.81,19.75,19.78,190650.0,18.3526,18.3619,18.3063,18.3341,190650.0
2024-01-26 13:00:00,19.78,19.78,19.72,19.72,142405.0,18.3341,18.3341,18.2785,18.2785,142405.0
2024-01-26 13:30:00,19.73,19.74,19.67,19.7,343964.0,18.2877,18.297,18.2321,18.2599,343964.0
2024-01-26 14:00:00,19.7,19.72,19.69,19.71,115097.0,18.2599,18.2785,18.2506,18.2692,115097.0
2024-01-26 14:30:00,19.71,19.74,19.7,19.71,140020.0,18.2692,18.297,18.2599,18.2692,140020.0
2024-01-26 15:00:00,19.71,19.72,19.69,19.71,207218.0,18.2692,18.2785,18.2506,18.2692,207218.0
2024-01-26 15:30:00,19.71,19.72,19.68,19.71,1146062.0,18.2692,18.2785,18.2414,18.2692,1146062.0
2024-01-29 09:30:00,19.58,19.69,19.49,19.63,453193.0,18.1487,18.2506,18.0653,18.195,453193.0
2024-01-29 10:00:00,19.63,19.64,19.54,19.57,190087.0,18.195,18.2043,18.1116,18.1394,190087.0
2024-01-29 10:30:00,19.58,19.68,19.57,19.64,150042.0,18.1487,18.2414,18.1394,18.2043,150042.0
2024-01-29 11:00:00,19.64,19.74,19.63,19.65,220765.0,18.2043,18.297,18.195,18.2136,220765.0
2024-01-29 11:30:00,19.66,19.68,19.63,19.67,76591.0,18.2228,18.2414,18.195,18.2321,76591.0
2024-01-29 12:00:00,19.67,19.69,19.64,19.68,122942.0,18.2321,18.2506,18.2043,18.2414,122942.0
2024-01-29 12:30:00,19.68,19.72,19.68,19.7,177289.0,18.2414,18.2785,18.2414,18.2599,177289.0
2024-01-29 13:00:00,19.7,19.73,19.69,19.71,227688.0,18.2599,18.2877,18.2506,18.2692,227688.0
2024-01-29 13:30:00,19.71,19.72,19.69,19.7,113848.0,18.2692,18.2785,18.2506,18.2599,113848.0
2024-01-29 14:00:00,19.7,19.76,19.69,19.75,194367.0,18.2599,18.3155,18.2506,18.3063,194367.0
2024-01-29 14:30:00,19.75,19.75,19.7,19.71,152530.0,18.3063,18.3063,18.2599,18.2692,152530.0
2024-01-29 15:00:00,19.71,19.82,19.71,19.8,379162.0,18.2692,18.3711,18.2692,18.3526,379162.0
2024-01-29 15:30:00,19.81,19.85,19.77,19.82,653651.0,18.3619,18.3989,18.3248,18.3711,653651.0
2024-01-30 09:30:00,19.81,19.85,19.7,19.82,362365.0,18.3619,18.3989,18.2599,18.3711,362365.0
2024-01-30 10:00:00,19.82,19.82,19.7,19.74,136258.0,18.3711,18.3711,18.2599,18.297,136258.0
2024-01-30 10:30:00,19.74,19.8,19.73,19.76,123884.0,18.297,18.3526,18.2877,18.3155,123884.0
2024-01-30 11:00:00,19.76,19.77,19.72,19.76,88692.0,18.3155,18.3248,18.2785,18.3155,88692.0
2024-01-30 11:30:00,19.76,19.82,19.74,19.81,162382.0,18.3155,18.3711,18.297,18.3619,162382.0
2024-01-30 12:00:00,19.81,19.82,19.76,19.76,149877.0,18.3619,18.3711,18.3155,18.3155,149877.0
2024-01-30 12:30:00,19.76,19.78,19.72,19.72,88427.0,18.3155,18.3341,18.2785,18.2785,88427.0
2024-01-30 13:00:00,19.72,19.77,19.71,19.73,123388.0,18.2785,18.3248,18.2692,18.2877,123388.0
2024-01-30 13:30:00,19.74,19.75,19.71,19.73,102018.0,18.297,18.3063,18.2692,18.2877,102018.0
2024-01-30 14:00:00,19.73,19.78,19.73,19.78,191528.0,18.2877,18.3341,18.2877,18.3341,191528.0
2024-01-30 14:30:00,19.78,19.78,19.74,19.75,219728.0,18.3341,18.3341,18.297,18.3063,219728.0
2024-01-30 15:00:00,19.75,19.75,19.7,19.73,267296.0,18.3063,18.3063,18.2599,18.2877,267296.0
2024-01-30 15:30:00,19.73,19.74,19.67,19.67,798479.0,18.2877,18.297,18.2321,18.2321,798479.0
2024-01-31 09:30:00,19.69,19.76,19.54,19.56,126260.0,18.2506,18.3155,18.1116,18.1301,126260.0
2024-01-31 10:00:00,19.55,19.65,19.53,19.64,119242.0,18.1209,18.2136,18.1023,18.2043,119242.0
2024-01-31 10:30:00,19.64,19.68,19.58,19.62,150849.0,18.2043,18.2414,18.1487,18.1858,150849.0
2024-01-31 11:00:00,19.61,19.63,19.55,19.57,266562.0,18.1765,18.195,18.1209,18.1394,266562.0
2024-01-31 11:30:00,19.58,19.58,19.48,19.54,155975.0,18.1487,18.1487,18.056,18.1116,155975.0
2024-01-31 12:00:00,19.53,19.59,19.53,19.57,257734.0,18.1023,18.158,18.1023,18.1394,257734.0
2024-01-31 12:30:00,19.57,19.57,19.51,19.56,142741.0,18.1394,18.1394,18.0838,18.1301,142741.0
2024-01-31 13:00:00,19.56,19.57,19.46,19.48,152162.0,18.1301,18.1394,18.0375,18.056,152162.0
2024-01-31 13:30:00,19.47,19.52,19.46,19.51,301163.0,18.0467,18.0931,18.0375,18.0838,301163.0
2024-01-31 14:00:00,19.51,19.52,19.39,19.41,302347.0,18.0838,18.0931,17.9726,17.9911,302347.0
2024-01-31 14:30:00,19.41,19.62,19.39,19.46,268859.0,17.9911,18.1858,17.9726,18.0375,268859.0
2024-01-31 15:00:00,19.45,19.46,19.23,19.29,512716.0,18.0282,18.0375,17.8243,17.8799,512716.0
2024-01-31 15:30:00,19.28,19.29,19.14,19.2,1565266.0,17.8706,17.8799,17.7409,17.7965,1565266.0
2024-02-01 09:30:00,19.26,19.38,19.16,19.28,386750.0,17.8521,17.9633,17.7594,17.8706,386750.0
2024-02-01 10:00:00,19.28,19.29,19.18,19.27,211630.0,17.8706,17.8799,17.7779,17.8613,211630.0
2024-02-01 10:30:00,19.28,19.3,19.14,19.14,167997.0,17.8706,17.8892,17.7409,17.7409,167997.0
2024-02-01 11:00:00,19.14,19.18,19.13,19.17,160046.0,17.7409,17.7779,17.7316,17.7687,160046.0
2024-02-01 11:30:00,19.18,19.21,19.15,19.2,245999.0,17.7779,17.8057,17.7501,17.7965,245999.0
2024-02-01 12:00:00,19.2,19.27,19.19,19.26,234559.0,17.7965,17.8613,17.7872,17.8521,234559.0
2024-02-01 12:30:00,19.26,19.34,19.24,19.32,125482.0,17.8521,17.9262,17.8335,17.9077,125482.0
2024-02-01 13:00:00,19.32,19.33,19.25,19.3,110107.0,17.9077,17.917,17.8428,17.8892,110107.0
2024-02-01 13:30:00,19.3,19.31,19.26,19.27,187827.0,17.8892,17.8984,17.8521,17.8613,187827.0
2024-02-01 14:00:00,19.28,19.32,19.27,19.28,201123.0,17.8706,17.9077,17.8613,17.8706,201123.0
2024-02-01 14:30:00,19.28,19.34,19.25,19.34,272307.0,17.8706,17.9262,17.8428,17.9262,272307.0
2024-02-01 15:00:00,19.34,19.38,19.32,19.36,281456.0,17.9262,17.9633,17.9077,17.9448,281456.0
2024-02-01 15:30:00,19.36,19.42,19.34,19.41,1082092.0,17.9448,18.0004,17.9262,17.9911,1082092.0
2024-02-02 09:30:00,19.26,19.32,19.1,19.15,319892.0,17.8521,17.9077,17.7038,17.7501,319892.0
2024-02-02 10:00:00,19.15,19.19,19.04,19.18,214831.0,17.7501,17.7872,17.6482,17.7779,214831.0
2024-02-02 10:30:00,19.18,19.26,19.14,19.23,207249.0,17.7779,17.8521,17.7409,17.8243,207249.0
2024-02-02 11:00:00,19.23,19.28,19.18,19.28,176916.0,17.8243,17.8706,17.7779,17.8706,176916.0
2024-02-02 11:30:00,19.28,19.35,19.26,19.28,195235.0,17.8706,17.9355,17.8521,17.8706,195235.0
2024-02-02 12:00:00,19.28,19.29,19.22,19.26,192122.0,17.8706,17.8799,17.815,17.8521,192122.0
2024-02-02 12:30:00,19.26,19.29,19.17,19.25,172872.0,17.8521,17.8799,17.7687,17.8428,172872.0
2024-02-02 13:00:00,19.25,19.34,19.24,19.28,156187.0,17.8428,17.9262,17.8335,17.8706,156187.0
2024-02-02 13:30:00,19.28,19.31,19.25,19.3,122845.0,17.8706,17.8984,17.8428,17.8892,122845.0
2024-02-02 14:00:00,19.3,19.39,19.3,19.38,105558.0,17.8892,17.9726,17.8892,17.9633,105558.0
2024-02-02 14:30:00,19.38,19.43,19.36,19.39,125381.0,17.9633,18.0097,17.9448,17.9726,125381.0
2024-02-02 15:00:00,19.39,19.45,19.36,19.44,162306.0,17.9726,18.0282,17.9448,18.0189,162306.0
2024-02-02 15:30:00,19.44,19.45,19.35,19.4,683803.0,18.0189,18.0282,17.9355,17.9818,683803.0
2024-02-05 09:30:00,19.12,19.14,18.95,19.09,295248.0,17.7223,17.7409,17.5647,17.6945,295248.0
2024-02-05 10:00:00,19.09,19.11,19.03,19.1,783902.0,17.6945,17.713,17.6389,17.7038,783902.0
2024-02-05 10:30:00,19.1,19.19,19.08,19.14,247249.0,17.7038,17.7872,17.6852,17.7409,247249.0
2024-02-05 11:00:00,19.14,19.2,19.12,19.16,187118.0,17.7409,17.7965,17.7223,17.7594,187118.0
2024-02-05 11:30:00,19.16,19.18,19.11,19.13,122387.0,17.7594,17.7779,17.713,17.7316,122387.0
2024-02-05 12:00:00,19.13,19.14,19.1,19.14,110476.0,17.7316,17.7409,17.7038,17.7409,110476.0
2024-02-05 12:30:00,19.14,19.16,19.09,19.12,107829.0,17.7409,17.7594,17.6945,17.7223,107829.0
2024-02-05 13:00:00,19.12,19.17,19.1,19.14,136892.0,17.7223,17.7687,17.7038,17.7409,136892.0
2024-02-05 13:30:00,19.14,19.23,19.14,19.18,139008.0,17.7409,17.8243,17.7409,17.7779,139008.0
2024-02-05 14:00:00,19.17,19.23,19.15,19.22,168549.0,17.7687,17.8243,17.7501,17.815,168549.0
2024-02-05 14:30:00,19.22,19.27,19.22,19.26,139852.0,17.815,17.8613,17.815,17.8521,139852.0
2024-02-05 15:00:00,19.26,19.27,19.22,19.27,220626.0,17.8521,17.8613,17.815,17.8613,220626.0
2024-02-05 15:30:00,19.27,19.31,19.18,19.2,1179454.0,17.8613,17.8984,17.7779,17.7965,1179454.0
2024-02-06 09:30:00,19.22,19.4,19.12,19.36,132888.0,17.815,17.9818,17.7223,17.9448,132888.0
2024-02-06 10:00:00,19.36,19.46,19.35,19.43,173000.0,17.9448,18.0375,17.9355,18.0097,173000.0
2024-02-06 10:30:00,19.44,19.48,19.42,19.46,188561.0,18.0189,18.056,18.0004,18.0375,188561.0
2024-02-06 11:00:00,19.46,19.57,19.45,19.53,169192.0,18.0375,18.1394,18.0282,18.1023,169192.0
2024-02-06 11:30:00,19.53,19.55,19.46,19.48,260044.0,18.1023,18.1209,18.0375,18.056,260044.0
2024-02-06 12:00:00,19.48,19.51,19.44,19.5,216124.0,18.056,18.0838,18.0189,18.0745,216124.0
2024-02-06 12:30:00,19.5,19.58,19.49,19.51,199269.0,18.0745,18.1487,18.0653,18.0838,199269.0
2024-02-06 13:00:00,19.51,19.53,19.49,19.51,81922.0,18.0838,18.1023,18.0653,18.0838,81922.0
2024-02-06 13:30:00,19.52,19.56,19.51,19.53,104481.0,18.0931,18.1301,18.0838,18.1023,104481.0
2024-02-06 14:00:00,19.53,19.54,19.45,19.45,130538.0,18.1023,18.1116,18.0282,18.0282,130538.0
2024-02-06 14:30:00,19.45,19.48,19.44,19.46,123725.0,18.0282,18.056,18.0189,18.0375,123725.0
2024-02-06 15:00:00,19.46,19.49,19.46,19.48,134882.0,18.0375,18.0653,18.0375,18.056,134882.0
2024-02-06 15:30:00,19.48,19.5,19.46,19.46,699514.0,18.056,18.0745,18.0375,18.0375,699514.0
2024-02-07 09:30:00,19.55,19.59,19.22,19.32,171131.0,18.1209,18.158,17.815,17.9077,171131.0
2024-02-07 10:00:00,19.32,19.47,19.27,19.46,149918.0,17.9077,18.0467,17.8613,18.0375,149918.0
2024-02-07 10:30:00,19.46,19.48,19.35,19.37,114305.0,18.0375,18.056,17.9355,17.954,114305.0
2024-02-07 11:00:00,19.37,19.4,19.32,19.38,130496.0,17.954,17.9818,17.9077,17.9633,130496.0
2024-02-07 11:30:00,19.38,19.4,19.35,19.39,145719.0,17.9633,17.9818,17.9355,17.9726,145719.0
2024-02-07 12:00:00,19.39,19.4,19.32,19.34,144368.0,17.9726,17.9818,17.9077,17.9262,144368.0
2024-02-07 12:30:00,19.33,19.36,19.3,19.36,97685.0,17.917,17.9448,17.8892,17.9448,97685.0
2024-02-07 13:00:00,19.36,19.45,19.35,19.37,317978.0,17.9448,18.0282,17.9355,17.954,317978.0
2024-02-07 13:30:00,19.37,19.37,19.3,19.32,147809.0,17.954,17.954,17.8892,17.9077,147809.0
2024-02-07 14:00:00,19.32,19.36,19.3,19.3,133235.0,17.9077,17.9448,17.8892,17.8892,133235.0
2024-02-07 14:30:00,19.31,19.35,19.3,19.32,117443.0,17.8984,17.9355,17.8892,17.9077,117443.0
2024-02-07 15:00:00,19.32,19.35,19.3,19.3,146937.0,17.9077,17.9355,17.8892,17.8892,146937.0
2024-02-07 15:30:00,19.3,19.31,19.22,19.22,527445.0,17.8892,17.8984,17.815,17.815,527445.0
2024-02-08 09:30:00,19.23,19.35,19.11,19.35,128186.0,17.8243,17.9355,17.713,17.9355,128186.0
2024-02-08 10:00:00,19.35,19.4,19.3,19.33,104580.0,17.9355,17.9818,17.8892,17.917,104580.0
2024-02-08 10:30:00,19.33,19.33,19.21,19.26,101788.0,17.917,17.917,17.8057,17.8521,101788.0
2024-02-08 11:00:00,19.26,19.27,19.18,19.21,91276.0,17.8521,17.8613,17.7779,17.8057,91276.0
2024-02-08 11:30:00,19.21,19.3,19.2,19.29,93708.0,17.8057,17.8892,17.7965,17.8799,93708.0
2024-02-08 12:00:00,19.29,19.3,19.27,19.3,38764.0,17.8799,17.8892,17.8613,17.8892,38764.0
2024-02-08 12:30:00,19.3,19.35,19.28,19.35,72784.0,17.8892,17.9355,17.8706,17.9355,72784.0
2024-02-08 13:00:00,19.35,19.42,19.34,19.38,151329.0,17.9355,18.0004,17.9262,17.9633,151329.0
2024-02-08 13:30:00,19.37,19.42,19.36,19.42,87322.0,17.954,18.0004,17.9448,18.0004,87322.0
2024-02-08 14:00:00,19.42,19.48,19.41,19.48,88794.0,18.0004,18.056,17.9911,18.056,88794.0
2024-02-08 14:30:00,19.48,19.51,19.47,19.5,311269.0,18.056,18.0838,18.0467,18.0745,311269.0
2024-02-08 15:00:00,19.5,19.51,19.47,19.5,156086.0,18.0745,18.0838,18.0467,18.0745,156086.0
2024-02-08 15:30:00,19.5,19.55,19.48,19.54,843370.0,18.0745,18.1209,18.056,18.1116,843370.0
2024-02-09 09:30:00,19.6,19.62,19.34,19.41,152086.0,18.1672,18.1858,17.9262,17.9911,152086.0
2024-02-09 10:00:00,19.41,19.43,19.32,19.33,255025.0,17.9911,18.0097,17.9077,17.917,255025.0
2024-02-09 10:30:00,19.34,19.43,19.32,19.42,120923.0,17.9262,18.0097,17.9077,18.0004,120923.0
2024-02-09 11:00:00,19.42,19.43,19.34,19.36,118653.0,18.0004,18.0097,17.9262,17.9448,118653.0
2024-02-09 11:30:00,19.36,19.43,19.35,19.39,290579.0,17.9448,18.0097,17.9355,17.9726,290579.0
2024-02-09 12:00:00,19.38,19.43,19.38,19.43,115541.0,17.9633,18.0097,17.9633,18.0097,115541.0
2024-02-09 12:30:00,19.43,19.47,19.41,19.46,105729.0,18.0097,18.0467,17.9911,18.0375,105729.0
2024-02-09 13:00:00,19.46,19.5,19.45,19.5,64271.0,18.0375,18.0745,18.0282,18.0745,64271.0
2024-02-09 13:30:00,19.5,19.52,19.47,19.48,118274.0,18.0745,18.0931,18.0467,18.056,118274.0
2024-02-09 14:00:00,19.49,19.52,19.48,19.5,132460.0,18.0653,18.0931,18.056,18.0745,132460.0
2024-02-09 14:30:00,19.51,19.54,19.48,19.5,118838.0,18.0838,18.1116,18.056,18.0745,118838.0
2024-02-09 15:00:00,19.5,19.55,19.49,19.54,254325.0,18.0745,18.1209,18.0653,18.1116,254325.0
2024-02-09 15:30:00,19.54,19.58,19.52,19.58,961562.0,18.1116,18.1487,18.0931,18.1487,961562.0
2024-02-12 09:30:00,19.61,19.79,19.6,19.71,198317.0,18.1765,18.3433,18.1672,18.2692,198317.0
2024-02-12 10:00:00,19.71,19.77,19.69,19.73,332436.0,18.2692,18.3248,18.2506,18.2877,332436.0
2024-02-12 10:30:00,19.73,19.75,19.61,19.66,197497.0,18.2877,18.3063,18.1765,18.2228,197497.0
2024-02-12 11:00:00,19.66,19.81,19.65,19.79,133550.0,18.2228,18.3619,18.2136,18.3433,133550.0
2024-02-12 11:30:00,19.79,19.82,19.71,19.75,168197.0,18.3433,18.3711,18.2692,18.3063,168197.0
2024-02-12 12:00:00,19.75,19.77,19.73,19.75,92791.0,18.3063,18.3248,18.2877,18.3063,92791.0
2024-02-12 12:30:00,19.74,19.75,19.71,19.75,155712.0,18.297,18.3063,18.2692,18.3063,155712.0
2024-02-12 13:00:00,19.75,19.76,19.64,19.69,240168.0,18.3063,18.3155,18.2043,18.2506,240168.0
2024-02-12 13:30:00,19.69,19.75,19.68,19.73,171752.0,18.2506,18.3063,18.2414,18.2877,171752.0
2024-02-12 14:00:00,19.73,19.75,19.63,19.67,132006.0,18.2877,18.3063,18.195,18.2321,132006.0
2024-02-12 14:30:00,19.66,19.73,19.66,19.7,148041.0,18.2228,18.2877,18.2228,18.2599,148041.0
2024-02-12 15:00:00,19.71,19.73,19.65,19.66,454380.0,18.2692,18.2877,18.2136,18.2228,454380.0
2024-02-12 15:30:00,19.66,19.74,19.63,19.71,979375.0,18.2228,18.297,18.195,18.2692,979375.0
2024-02-13 09:30:00,19.23,19.28,18.98,19.18,742439.0,17.8243,17.8706,17.5925,17.7779,742439.0
2024-02-13 10:00:00,19.19,19.23,19.1,19.14,463304.0,17.7872,17.8243,17.7038,17.7409,463304.0
2024-02-13 10:30:00,19.14,19.14,19.06,19.1,545252.0,17.7409,17.7409,17.6667,17.7038,545252.0
2024-02-13 11:00:00,19.09,19.24,19.08,19.24,415882.0,17.6945,17.8335,17.6852,17.8335,415882.0
2024-02-13 11:30:00,19.24,19.27,19.21,19.24,290833.0,17.8335,17.8613,17.8057,17.8335,290833.0
2024-02-13 12:00:00,19.24,19.24,19.16,19.16,399264.0,17.8335,17.8335,17.7594,17.7594,399264.0
2024-02-13 12:30:00,19.16,19.23,19.14,19.18,261188.0,17.7594,17.8243,17.7409,17.7779,261188.0
2024-02-13 13:00:00,19.18,19.18,19.09,19.13,407296.0,17.7779,17.7779,17.6945,17.7316,407296.0
2024-02-13 13:30:00,19.13,19.16,19.05,19.07,385219.0,17.7316,17.7594,17.6574,17.676,385219.0
2024-02-13 14:00:00,19.07,19.07,18.98,19.01,375116.0,17.676,17.676,17.5925,17.6204,375116.0
2024-02-13 14:30:00,19.0,19.03,18.89,18.91,413547.0,17.6111,17.6389,17.5091,17.5277,413547.0
2024-02-13 15:00:00,18.91,18.96,18.88,18.96,564711.0,17.5277,17.574,17.4999,17.574,564711.0
2024-02-13 15:30:00,18.96,19.17,18.91,19.17,1993200.0,17.574,17.7687,17.5277,17.7687,1993200.0
2024-02-14 09:30:00,19.25,19.32,19.11,19.21,170746.0,17.8428,17.9077,17.713,17.8057,170746.0
2024-02-14 10:00:00,19.22,19.3,19.14,19.28,344479.0,17.815,17.8892,17.7409,17.8706,344479.0
2024-02-14 10:30:00,19.27,19.33,19.26,19.28,264499.0,17.8613,17.917,17.8521,17.8706,264499.0
2024-02-14 11:00:00,19.28,19.36,19.23,19.35,227880.0,17.8706,17.9448,17.8243,17.9355,227880.0
2024-02-14 11:30:00,19.35,19.36,19.23,19.23,202637.0,17.9355,17.9448,17.8243,17.8243,202637.0
2024-02-14 12:00:00,19.23,19.31,19.2,19.3,162030.0,17.8243,17.8984,17.7965,17.8892,162030.0
2024-02-14 12:30:00,19.3,19.35,19.29,19.35,144241.0,17.8892,17.9355,17.8799,17.9355,144241.0
2024-02-14 13:00:00,19.35,19.38,19.35,19.38,174629.0,17.9355,17.9633,17.9355,17.9633,174629.0
2024-02-14 13:30:00,19.38,19.43,19.37,19.42,159175.0,17.9633,18.0097,17.954,18.0004,159175.0
2024-02-14 14:00:00,19.42,19.42,19.33,19.42,190815.0,18.0004,18.0004,17.917,18.0004,190815.0
2024-02-14 14:30:00,19.42,19.45,19.4,19.45,250177.0,18.0004,18.0282,17.9818,18.0282,250177.0
2024-02-14 15:00:00,19.45,19.51,19.44,19.48,445617.0,18.0282,18.0838,18.0189,18.056,445617.0
2024-02-14 15:30:00,19.48,19.49,19.38,19.41,1162380.0,18.056,18.0653,17.9633,17.9911,1162380.0
2024-02-15 09:30:00,19.55,19.81,19.55,19.71,187113.0,18.1209,18.3619,18.1209,18.2692,187113.0
2024-02-15 10:00:00,19.71,19.86,19.68,19.81,240828.0,18.2692,18.4082,18.2414,18.3619,240828.0
2024-02-15 10:30:00,19.81,19.81,19.68,19.7,136878.0,18.3619,18.3619,18.2414,18.2599,136878.0
2024-02-15 11:00:00,19.7,19.77,19.7,19.7,176932.0,18.2599,18.3248,18.2599,18.2599,176932.0
2024-02-15 11:30:00,19.71,19.76,19.68,19.75,271940.0,18.2692,18.3155,18.2414,18.3063,271940.0
2024-02-15 12:00:00,19.75,19.78,19.71,19.74,227976.0,18.3063,18.3341,18.2692,18.297,227976.0
2024-02-15 12:30:00,19.74,19.8,19.72,19.79,198917.0,18.297,18.3526,18.2785,18.3433,198917.0
2024-02-15 13:00:00,19.78,19.88,19.77,19.86,163241.0,18.3341,18.4268,18.3248,18.4082,163241.0
2024-02-15 13:30:00,19.86,19.86,19.78,19.8,276253.0,18.4082,18.4082,18.3341,18.3526,276253.0
2024-02-15 14:00:00,19.8,19.84,19.75,19.77,409179.0,18.3526,18.3897,18.3063,18.3248,409179.0
2024-02-15 14:30:00,19.77,19.86,19.76,19.86,354984.0,18.3248,18.4082,18.3155,18.4082,354984.0
2024-02-15 15:00:00,19.86,19.88,19.81,19.82,365771.0,18.4082,18.4268,18.3619,18.3711,365771.0
2024-02-15 15:30:00,19.82,19.91,19.79,19.91,1205627.0,18.3711,18.4546,18.3433,18.4546,1205627.0
2024-02-16 09:30:00,19.68,19.78,19.54,19.57,335660.0,18.2414,18.3341,18.1116,18.1394,335660.0
2024-02-16 10:00:00,19.57,19.65,19.55,19.56,431634.0,18.1394,18.2136,18.1209,18.1301,431634.0
2024-02-16 10:30:00,19.56,19.7,19.54,19.69,312844.0,18.1301,18.2599,18.1116,18.2506,312844.0
2024-02-16 11:00:00,19.69,19.75,19.63,19.72,224824.0,18.2506,18.3063,18.195,18.2785,224824.0
2024-02-16 11:30:00,19.73,19.76,19.7,19.71,223307.0,18.2877,18.3155,18.2599,18.2692,223307.0
2024-02-16 12:00:00,19.71,19.79,19.69,19.78,177430.0,18.2692,18.3433,18.2506,18.3341,177430.0
2024-02-16 12:30:00,19.78,19.79,19.68,19.7,192865.0,18.3341,18.3433,18.2414,18.2599,192865.0
2024-02-16 13:00:00,19.7,19.71,19.67,19.7,129238.0,18.2599,18.2692,18.2321,18.2599,129238.0
2024-02-16 13:30:00,19.7,19.73,19.68,19.73,195123.0,18.2599,18.2877,18.2414,18.2877,195123.0
2024-02-16 14:00:00,19.73,19.81,19.72,19.8,256868.0,18.2877,18.3619,18.2785,18.3526,256868.0
2024-02-16 14:30:00,19.8,19.81,19.69,19.73,230531.0,18.3526,18.3619,18.2506,18.2877,230531.0
2024-02-16 15:00:00,19.73,19.79,19.72,19.73,266674.0,18.2877,18.3433,18.2785,18.2877,266674.0
2024-02-16 15:30:00,19.73,19.78,19.68,19.71,832854.0,18.2877,18.3341,18.2414,18.2692,832854.0
2024-02-20 09:30:00,19.52,19.69,19.37,19.65,287015.0,18.0931,18.2506,17.954,18.2136,287015.0
2024-02-20 10:00:00,19.66,19.66,19.51,19.61,290202.0,18.2228,18.2228,18.0838,18.1765,290202.0
2024-02-20 10:30:00,19.61,19.68,19.55,19.67,153260.0,18.1765,18.2414,18.1209,18.2321,153260.0
2024-02-20 11:00:00,19.67,19.68,19.61,19.62,235977.0,18.2321,18.2414,18.1765,18.1858,235977.0
2024-02-20 11:30:00,19.62,19.68,19.61,19.64,114695.0,18.1858,18.2414,18.1765,18.2043,114695.0
2024-02-20 12:00:00,19.64,19.64,19.58,19.59,436192.0,18.2043,18.2043,18.1487,18.158,436192.0
2024-02-20 12:30:00,19.58,19.67,19.57,19.67,114595.0,18.1487,18.2321,18.1394,18.2321,114595.0
2024-02-20 13:00:00,19.67,19.73,19.66,19.7,190479.0,18.2321,18.2877,18.2228,18.2599,190479.0
2024-02-20 13:30:00,19.7,19.72,19.64,19.71,265591.0,18.2599,18.2785,18.2043,18.2692,265591.0
2024-02-20 14:00:00,19.71,19.72,19.63,19.66,163455.0,18.2692,18.2785,18.195,18.2228,163455.0
2024-02-20 14:30:00,19.66,19.69,19.63,19.64,184721.0,18.2228,18.2506,18.195,18.2043,184721.0
2024-02-20 15:00:00,19.64,19.72,19.62,19.71,256149.0,18.2043,18.2785,18.1858,18.2692,256149.0
2024-02-20 15:30:00,19.71,19.72,19.64,19.67,1702754.0,18.2692,18.2785,18.2043,18.2321,1702754.0
2024-02-21 09:30:00,19.68,20.08,19.67,20.07,990424.0,18.2414,18.6121,18.2321,18.6029,990424.0
2024-02-21 10:00:00,20.07,20.08,19.92,20.03,1052009.0,18.6029,18.6121,18.4638,18.5658,1052009.0
2024-02-21 10:30:00,20.03,20.12,19.98,20.09,850894.0,18.5658,18.6492,18.5194,18.6214,850894.0
2024-02-21 11:00:00,20.09,20.09,19.99,20.05,664851.0,18.6214,18.6214,18.5287,18.5843,664851.0
2024-02-21 11:30:00,20.05,20.24,20.04,20.16,1261786.0,18.5843,18.7604,18.5751,18.6863,1261786.0
2024-02-21 12:00:00,20.16,20.24,20.1,20.17,853709.0,18.6863,18.7604,18.6307,18.6956,853709.0
2024-02-21 12:30:00,20.18,20.19,20.11,20.17,471119.0,18.7048,18.7141,18.6399,18.6956,471119.0
2024-02-21 13:00:00,20.17,20.21,20.1,20.2,426783.0,18.6956,18.7326,18.6307,18.7234,426783.0
2024-02-21 13:30:00,20.21,20.27,20.17,20.26,443173.0,18.7326,18.7882,18.6956,18.779,443173.0
2024-02-21 14:00:00,20.25,20.31,20.16,20.18,534863.0,18.7697,18.8253,18.6863,18.7048,534863.0
2024-02-21 14:30:00,20.19,20.21,20.13,20.18,381934.0,18.7141,18.7326,18.6585,18.7048,381934.0
2024-02-21 15:00:00,20.18,20.18,20.1,20.16,647716.0,18.7048,18.7048,18.6307,18.6863,647716.0
2024-02-21 15:30:00,20.17,20.27,20.15,20.21,1662434.0,18.6956,18.7882,18.677,18.7326,1662434.0
2024-02-22 09:30:00,20.32,20.48,19.49,20.14,1795614.0,18.8346,18.9829,18.0653,18.6677,1795614.0
2024-02-22 10:00:00,20.14,20.57,20.1,20.27,970290.0,18.6677,19.0663,18.6307,18.7882,970290.0
2024-02-22 10:30:00,20.27,20.39,20.25,20.32,705267.0,18.7882,18.8995,18.7697,18.8346,705267.0
2024-02-22 11:00:00,20.32,20.39,20.26,20.38,991135.0,18.8346,18.8995,18.779,18.8902,991135.0
2024-02-22 11:30:00,20.39,20.5,20.37,20.45,855891.0,18.8995,19.0014,18.8809,18.9551,855891.0
2024-02-22 12:00:00,20.45,20.61,20.44,20.5,430692.0,18.9551,19.1034,18.9458,19.0014,430692.0
2024-02-22 12:30:00,20.5,20.54,20.4,20.45,683264.0,19.0014,19.0385,18.9087,18.9551,683264.0
2024-02-22 13:00:00,20.45,20.49,20.39,20.44,475233.0,18.9551,18.9922,18.8995,18.9458,475233.0
2024-02-22 13:30:00,20.44,20.48,20.37,20.44,381854.0,18.9458,18.9829,18.8809,18.9458,381854.0
2024-02-22 14:00:00,20.43,20.54,20.43,20.48,643391.0,18.9366,19.0385,18.9366,18.9829,643391.0
2024-02-22 14:30:00,20.48,20.49,20.39,20.48,452528.0,18.9829,18.9922,18.8995,18.9829,452528.0
2024-02-22 15:00:00,20.48,20.6,20.47,20.59,631206.0,18.9829,19.0941,18.9736,19.0849,631206.0
2024-02-22 15:30:00,20.59,20.69,20.54,20.65,1925685.0,19.0849,19.1775,19.0385,19.1405,1925685.0
2024-02-23 09:30:00,20.73,20.92,20.69,20.79,368419.0,19.2146,19.3907,19.1775,19.2702,368419.0
2024-02-23 10:00:00,20.79,20.81,20.6,20.67,461120.0,19.2702,19.2888,19.0941,19.159,461120.0
2024-02-23 10:30:00,20.67,20.76,20.64,20.71,511004.0,19.159,19.2424,19.1312,19.1961,511004.0
2024-02-23 11:00:00,20.71,20.72,20.39,20.47,1885081.0,19.1961,19.2054,18.8995,18.9736,1885081.0
2024-02-23 11:30:00,20.47,20.54,20.44,20.52,731130.0,18.9736,19.0385,18.9458,19.02,731130.0
2024-02-23 12:00:00,20.52,20.56,20.48,20.54,699369.0,19.02,19.057,18.9829,19.0385,699369.0
2024-02-23 12:30:00,20.54,20.54,20.47,20.48,356931.0,19.0385,19.0385,18.9736,18.9829,356931.0
2024-02-23 13:00:00,20.48,20.54,20.46,20.51,360908.0,18.9829,19.0385,18.9644,19.0107,360908.0
2024-02-23 13:30:00,20.5,20.59,20.49,20.55,512342.0,19.0014,19.0849,18.9922,19.0478,512342.0
2024-02-23 14:00:00,20.55,20.56,20.47,20.48,1159640.0,19.0478,19.057,18.9736,18.9829,1159640.0
2024-02-23 14:30:00,20.48,20.49,20.34,20.36,429863.0,18.9829,18.9922,18.8531,18.8717,429863.0
2024-02-23 15:00:00,20.36,20.39,20.29,20.32,680338.0,18.8717,18.8995,18.8068,18.8346,680338.0
2024-02-23 15:30:00,20.32,20.36,20.23,20.25,2142866.0,18.8346,18.8717,18.7512,18.7697,2142866.0
2024-02-26 09:30:00,20.3,20.35,20.17,20.35,300209.0,18.8161,18.8624,18.6956,18.8624,300209.0
2024-02-26 10:00:00,20.35,20.36,20.25,20.28,278036.0,18.8624,18.8717,18.7697,18.7975,278036.0
2024-02-26 10:30:00,20.28,20.28,20.07,20.1,471348.0,18.7975,18.7975,18.6029,18.6307,471348.0
2024-02-26 11:00:00,20.1,20.14,20.05,20.06,315681.0,18.6307,18.6677,18.5843,18.5936,315681.0
2024-02-26 11:30:00,20.06,20.13,20.05,20.11,446415.0,18.5936,18.6585,18.5843,18.6399,446415.0
2024-02-26 12:00:00,20.12,20.12,20.04,20.1,216425.0,18.6492,18.6492,18.5751,18.6307,216425.0
2024-02-26 12:30:00,20.09,20.1,20.04,20.1,149969.0,18.6214,18.6307,18.5751,18.6307,149969.0
2024-02-26 13:00:00,20.1,20.11,20.06,20.07,104424.0,18.6307,18.6399,18.5936,18.6029,104424.0
2024-02-26 13:30:00,20.07,20.08,20.03,20.07,102306.0,18.6029,18.6121,18.5658,18.6029,102306.0
2024-02-26 14:00:00,20.07,20.12,20.03,20.12,172673.0,18.6029,18.6492,18.5658,18.6492,172673.0
2024-02-26 14:30:00,20.12,20.16,20.1,20.16,81036.0,18.6492,18.6863,18.6307,18.6863,81036.0
2024-02-26 15:00:00,20.16,20.16,20.09,20.12,329290.0,18.6863,18.6863,18.6214,18.6492,329290.0
2024-02-26 15:30:00,20.11,20.12,20.02,20.04,1368259.0,18.6399,18.6492,18.5565,18.5751,1368259.0
2024-02-27 09:30:00,20.17,20.42,20.15,20.41,600552.0,18.6956,18.9273,18.677,18.918,600552.0
2024-02-27 10:00:00,20.41,20.47,20.34,20.36,396852.0,18.918,18.9736,18.8531,18.8717,396852.0
2024-02-27 10:30:00,20.36,20.36,20.23,20.34,279695.0,18.8717,18.8717,18.7512,18.8531,279695.0
2024-02-27 11:00:00,20.34,20.37,20.28,20.3,236345.0,18.8531,18.8809,18.7975,18.8161,236345.0
2024-02-27 11:30:00,20.31,20.36,20.26,20.28,174757.0,18.8253,18.8717,18.779,18.7975,174757.0
2024-02-27 12:00:00,20.28,20.3,20.25,20.3,120994.0,18.7975,18.8161,18.7697,18.8161,120994.0
2024-02-27 12:30:00,20.3,20.34,20.28,20.34,126603.0,18.8161,18.8531,18.7975,18.8531,126603.0
2024-02-27 13:00:00,20.34,20.36,20.29,20.3,159023.0,18.8531,18.8717,18.8068,18.8161,159023.0
2024-02-27 13:30:00,20.3,20.32,20.26,20.27,102183.0,18.8161,18.8346,18.779,18.7882,102183.0
2024-02-27 14:00:00,20.27,20.32,20.24,20.32,186983.0,18.7882,18.8346,18.7604,18.8346,186983.0
2024-02-27 14:30:00,20.32,20.34,20.25,20.29,293759.0,18.8346,18.8531,18.7697,18.8068,293759.0
2024-02-27 15:00:00,20.29,20.3,20.22,20.27,1242598.0,18.8068,18.8161,18.7419,18.7882,1242598.0
2024-02-27 15:30:00,20.27,20.27,20.23,20.23,724584.0,18.7882,18.7882,18.7512,18.7512,724584.0
2024-02-28 09:30:00,20.16,20.34,20.09,20.25,314971.0,18.6863,18.8531,18.6214,18.7697,314971.0
2024-02-28 10:00:00,20.25,20.48,20.24,20.48,204693.0,18.7697,18.9829,18.7604,18.9829,204693.0
2024-02-28 10:30:00,20.48,20.6,20.46,20.59,327151.0,18.9829,19.0941,18.9644,19.0849,327151.0
2024-02-28 11:00:00,20.59,20.6,20.53,20.58,139098.0,19.0849,19.0941,19.0292,19.0756,139098.0
2024-02-28 11:30:00,20.58,20.67,20.55,20.64,159316.0,19.0756,19.159,19.0478,19.1312,159316.0
2024-02-28 12:00:00,20.64,20.7,20.62,20.65,181900.0,19.1312,19.1868,19.1127,19.1405,181900.0
2024-02-28 12:30:00,20.64,20.7,20.63,20.69,188220.0,19.1312,19.1868,19.1219,19.1775,188220.0
2024-02-28 13:00:00,20.69,20.71,20.66,20.71,176530.0,19.1775,19.1961,19.1497,19.1961,176530.0
2024-02-28 13:30:00,20.71,20.73,20.67,20.68,173593.0,19.1961,19.2146,19.159,19.1683,173593.0
2024-02-28 14:00:00,20.69,20.69,20.61,20.64,209850.0,19.1775,19.1775,19.1034,19.1312,209850.0
2024-02-28 14:30:00,20.64,20.65,20.6,20.64,151343.0,19.1312,19.1405,19.0941,19.1312,151343.0
2024-02-28 15:00:00,20.64,20.64,20.59,20.62,417405.0,19.1312,19.1312,19.0849,19.1127,417405.0
2024-02-28 15:30:00,20.62,20.64,20.58,20.64,903874.0,19.1127,19.1312,19.0756,19.1312,903874.0
2024-02-29 09:30:00,20.75,20.87,20.61,20.63,272437.0,19.2332,19.3444,19.1034,19.1219,272437.0
2024-02-29 10:00:00,20.63,20.69,20.51,20.55,134534.0,19.1219,19.1775,19.0107,19.0478,134534.0
2024-02-29 10:30:00,20.55,20.64,20.53,20.62,179749.0,19.0478,19.1312,19.0292,19.1127,179749.0
2024-02-29 11:00:00,20.62,20.66,20.59,20.6,186653.0,19.1127,19.1497,19.0849,19.0941,186653.0
2024-02-29 11:30:00,20.6,20.61,20.53,20.58,150502.0,19.0941,19.1034,19.0292,19.0756,150502.0
2024-02-29 12:00:00,20.58,20.66,20.58,20.65,107992.0,19.0756,19.1497,19.0756,19.1405,107992.0
2024-02-29 12:30:00,20.65,20.69,20.63,20.69,125329.0,19.1405,19.1775,19.1219,19.1775,125329.0
2024-02-29 13:00:00,20.69,20.75,20.68,20.73,199627.0,19.1775,19.2332,19.1683,19.2146,199627.0
2024-02-29 13:30:00,20.74,20.76,20.72,20.73,195160.0,19.2239,19.2424,19.2054,19.2146,195160.0
2024-02-29 14:00:00,20.73,20.76,20.68,20.7,185798.0,19.2146,19.2424,19.1683,19.1868,185798.0
2024-02-29 14:30:00,20.7,20.72,20.61,20.63,155848.0,19.1868,19.2054,19.1034,19.1219,155848.0
2024-02-29 15:00:00,20.63,20.69,20.62,20.68,267900.0,19.1219,19.1775,19.1127,19.1683,267900.0
2024-02-29 15:30:00,20.68,20.79,20.65,20.72,1329775.0,19.1683,19.2702,19.1405,19.2054,1329775.0
2024-03-01 09:30:00,20.69,20.81,20.57,20.74,230991.0,19.1775,19.2888,19.0663,19.2239,230991.0
2024-03-01 10:00:00,20.75,20.96,20.73,20.92,180469.0,19.2332,19.4278,19.2146,19.3907,180469.0
2024-03-01 10:30:00,20.92,20.96,20.85,20.91,223614.0,19.3907,19.4278,19.3258,19.3815,223614.0
2024-03-01 11:00:00,20.91,20.96,20.88,20.88,129113.0,19.3815,19.4278,19.3537,19.3537,129113.0
2024-03-01 11:30:00,20.87,20.9,20.82,20.84,123303.0,19.3444,19.3722,19.298,19.3166,123303.0
2024-03-01 12:00:00,20.84,20.89,20.82,20.88,131670.0,19.3166,19.3629,19.298,19.3537,131670.0
2024-03-01 12:30:00,20.88,20.9,20.86,20.87,70751.0,19.3537,19.3722,19.3351,19.3444,70751.0
2024-03-01 13:00:00,20.87,20.88,20.82,20.85,75631.0,19.3444,19.3537,19.298,19.3258,75631.0
2024-03-01 13:30:00,20.85,20.91,20.84,20.91,111052.0,19.3258,19.3815,19.3166,19.3815,111052.0
2024-03-01 14:00:00,20.91,20.92,20.87,20.89,113404.0,19.3815,19.3907,19.3444,19.3629,113404.0
2024-03-01 14:30:00,20.89,20.91,20.85,20.89,124579.0,19.3629,19.3815,19.3258,19.3629,124579.0
2024-03-01 15:00:00,20.9,20.91,20.87,20.91,175208.0,19.3722,19.3815,19.3444,19.3815,175208.0
2024-03-01 15:30:00,20.91,20.96,20.88,20.96,820130.0,19.3815,19.4278,19.3537,19.4278,820130.0
2024-03-04 09:30:00,20.98,21.05,20.94,21.04,314153.0,19.4463,19.5112,19.4093,19.502,314153.0
2024-03-04 10:00:00,21.04,21.07,20.98,21.0,415293.0,19.502,19.5298,19.4463,19.4649,415293.0
2024-03-04 10:30:00,21.0,21.01,20.92,20.95,488325.0,19.4649,19.4742,19.3907,19.4185,488325.0
2024-03-04 11:00:00,20.95,21.0,20.93,20.96,238498.0,19.4185,19.4649,19.4,19.4278,238498.0
2024-03-04 11:30:00,20.96,21.01,20.95,20.98,513744.0,19.4278,19.4742,19.4185,19.4463,513744.0
2024-03-04 12:00:00,20.98,20.99,20.88,20.92,609382.0,19.4463,19.4556,19.3537,19.3907,609382.0
2024-03-04 12:30:00,20.92,20.92,20.87,20.89,189888.0,19.3907,19.3907,19.3444,19.3629,189888.0
2024-03-04 13:00:00,20.89,20.98,20.87,20.96,238583.0,19.3629,19.4463,19.3444,19.4278,238583.0
2024-03-04 13:30:00,20.96,21.01,20.95,21.01,141697.0,19.4278,19.4742,19.4185,19.4742,141697.0
2024-03-04 14:00:00,21.0,21.08,21.0,21.05,196614.0,19.4649,19.539,19.4649,19.5112,196614.0
2024-03-04 14:30:00,21.06,21.11,21.05,21.09,181467.0,19.5205,19.5668,19.5112,19.5483,181467.0
2024-03-04 15:00:00,21.09,21.14,21.05,21.06,293601.0,19.5483,19.5946,19.5112,19.5205,293601.0
2024-03-04 15:30:00,21.07,21.08,20.99,21.08,975679.0,19.5298,19.539,19.4556,19.539,975679.0
2024-03-05 09:30:00,21.02,21.23,20.98,21.2,258387.0,19.4834,19.6781,19.4463,19.6503,258387.0
2024-03-05 10:00:00,21.2,21.31,21.12,21.21,590183.0,19.6503,19.7522,19.5761,19.6595,590183.0
2024-03-05 10:30:00,21.21,21.23,21.13,21.15,870235.0,19.6595,19.6781,19.5854,19.6039,870235.0
2024-03-05 11:00:00,21.15,21.21,21.15,21.19,324723.0,19.6039,19.6595,19.6039,19.641,324723.0
2024-03-05 11:30:00,21.19,21.23,21.12,21.17,238390.0,19.641,19.6781,19.5761,19.6225,238390.0
2024-03-05 12:00:00,21.17,21.17,21.07,21.09,243621.0,19.6225,19.6225,19.5298,19.5483,243621.0
2024-03-05 12:30:00,21.08,21.1,21.02,21.03,170179.0,19.539,19.5576,19.4834,19.4927,170179.0
2024-03-05 13:00:00,21.03,21.08,21.01,21.08,131725.0,19.4927,19.539,19.4742,19.539,131725.0
2024-03-05 13:30:00,21.08,21.1,21.01,21.04,169061.0,19.539,19.5576,19.4742,19.502,169061.0
2024-03-05 14:00:00,21.04,21.04,20.98,21.03,166074.0,19.502,19.502,19.4463,19.4927,166074.0
2024-03-05 14:30:00,21.03,21.03,20.86,20.88,311674.0,19.4927,19.4927,19.3351,19.3537,311674.0
2024-03-05 15:00:00,20.88,20.88,20.77,20.81,386465.0,19.3537,19.3537,19.2517,19.2888,386465.0
2024-03-05 15:30:00,20.82,20.83,20.75,20.79,1268779.0,19.298,19.3073,19.2332,19.2702,1268779.0
2024-03-06 09:30:00,21.05,21.18,20.87,21.18,621910.0,19.5112,19.6317,19.3444,19.6317,621910.0
2024-03-06 10:00:00,21.16,21.24,21.1,21.21,361147.0,19.6132,19.6873,19.5576,19.6595,361147.0
2024-03-06 10:30:00,21.2,21.27,21.12,21.14,362695.0,19.6503,19.7151,19.5761,19.5946,362695.0
2024-03-06 11:00:00,21.14,21.15,21.01,21.04,155592.0,19.5946,19.6039,19.4742,19.502,155592.0
2024-03-06 11:30:00,21.04,21.05,20.98,20.99,196718.0,19.502,19.5112,19.4463,19.4556,196718.0
2024-03-06 12:00:00,20.98,21.06,20.97,21.04,150888.0,19.4463,19.5205,19.4371,19.502,150888.0
2024-03-06 12:30:00,21.03,21.07,21.0,21.01,80754.0,19.4927,19.5298,19.4649,19.4742,80754.0
2024-03-06 13:00:00,21.0,21.04,20.98,21.02,65140.0,19.4649,19.502,19.4463,19.4834,65140.0
2024-03-06 13:30:00,21.02,21.02,20.89,20.94,145033.0,19.4834,19.4834,19.3629,19.4093,145033.0
2024-03-06 14:00:00,20.93,20.97,20.91,20.95,170857.0,19.4,19.4371,19.3815,19.4185,170857.0
2024-03-06 14:30:00,20.96,20.97,20.88,20.89,150819.0,19.4278,19.4371,19.3537,19.3629,150819.0
2024-03-06 15:00:00,20.89,20.96,20.88,20.93,199641.0,19.3629,19.4278,19.3537,19.4,199641.0
2024-03-06 15:30:00,20.94,20.96,20.9,20.92,876065.0,19.4093,19.4278,19.3722,19.3907,876065.0
2024-03-07 09:30:00,20.99,21.08,20.89,20.89,259698.0,19.4556,19.539,19.3629,19.3629,259698.0
2024-03-07 10:00:00,20.89,21.0,20.86,20.93,533162.0,19.3629,19.4649,19.3351,19.4,533162.0
2024-03-07 10:30:00,20.93,20.93,20.78,20.84,266161.0,19.4,19.4,19.261,19.3166,266161.0
2024-03-07 11:00:00,20.83,20.86,20.78,20.81,374875.0,19.3073,19.3351,19.261,19.2888,374875.0
2024-03-07 11:30:00,20.8,20.87,20.8,20.85,144365.0,19.2795,19.3444,19.2795,19.3258,144365.0
2024-03-07 12:00:00,20.85,20.91,20.8,20.89,157103.0,19.3258,19.3815,19.2795,19.3629,157103.0
2024-03-07 12:30:00,20.88,20.92,20.85,20.86,164841.0,19.3537,19.3907,19.3258,19.3351,164841.0
2024-03-07 13:00:00,20.86,20.91,20.85,20.9,122066.0,19.3351,19.3815,19.3258,19.3722,122066.0
2024-03-07 13:30:00,20.89,20.92,20.88,20.88,133360.0,19.3629,19.3907,19.3537,19.3537,133360.0
2024-03-07 14:00:00,20.88,20.88,20.8,20.8,133281.0,19.3537,19.3537,19.2795,19.2795,133281.0
2024-03-07 14:30:00,20.8,20.84,20.77,20.84,194344.0,19.2795,19.3166,19.2517,19.3166,194344.0
2024-03-07 15:00:00,20.84,20.85,20.77,20.79,276667.0,19.3166,19.3258,19.2517,19.2702,276667.0
2024-03-07 15:30:00,20.78,20.83,20.77,20.82,989582.0,19.261,19.3073,19.2517,19.298,989582.0
2024-03-08 09:30:00,20.96,21.04,20.82,20.85,346426.0,19.4278,19.502,19.298,19.3258,346426.0
2024-03-08 10:00:00,20.85,20.91,20.78,20.79,187353.0,19.3258,19.3815,19.261,19.2702,187353.0
2024-03-08 10:30:00,20.79,20.8,20.71,20.76,498505.0,19.2702,19.2795,19.1961,19.2424,498505.0
2024-03-08 11:00:00,20.76,20.8,20.65,20.66,228468.0,19.2424,19.2795,19.1405,19.1497,228468.0
2024-03-08 11:30:00,20.66,20.68,20.58,20.62,193028.0,19.1497,19.1683,19.0756,19.1127,193028.0
2024-03-08 12:00:00,20.62,20.69,20.61,20.64,484166.0,19.1127,19.1775,19.1034,19.1312,484166.0
2024-03-08 12:30:00,20.65,20.69,20.58,20.61,254383.0,19.1405,19.1775,19.0756,19.1034,254383.0
2024-03-08 13:00:00,20.61,20.66,20.59,20.64,181173.0,19.1034,19.1497,19.0849,19.1312,181173.0
2024-03-08 13:30:00,20.64,20.72,20.64,20.72,142948.0,19.1312,19.2054,19.1312,19.2054,142948.0
2024-03-08 14:00:00,20.71,20.83,20.71,20.82,102970.0,19.1961,19.3073,19.1961,19.298,102970.0
2024-03-08 14:30:00,20.83,20.84,20.8,20.82,214275.0,19.3073,19.3166,19.2795,19.298,214275.0
2024-03-08 15:00:00,20.83,20.86,20.81,20.85,218137.0,19.3073,19.3351,19.2888,19.3258,218137.0
2024-03-08 15:30:00,20.85,20.88,20.83,20.87,683013.0,19.3258,19.3537,19.3073,19.3444,683013.0
2024-03-11 09:30:00,20.87,20.92,20.68,20.71,162046.0,19.3444,19.3907,19.1683,19.1961,162046.0
2024-03-11 10:00:00,20.7,20.71,20.59,20.68,160538.0,19.1868,19.1961,19.0849,19.1683,160538.0
2024-03-11 10:30:00,20.68,20.74,20.67,20.72,76921.0,19.1683,19.2239,19.159,19.2054,76921.0
2024-03-11 11:00:00,20.73,20.74,20.63,20.63,165760.0,19.2146,19.2239,19.1219,19.1219,165760.0
2024-03-11 11:30:00,20.64,20.75,20.62,20.75,162083.0,19.1312,19.2332,19.1127,19.2332,162083.0
2024-03-11 12:00:00,20.75,20.81,20.73,20.79,116818.0,19.2332,19.2888,19.2146,19.2702,116818.0
2024-03-11 12:30:00,20.79,20.86,20.78,20.82,145139.0,19.2702,19.3351,19.261,19.298,145139.0
2024-03-11 13:00:00,20.82,20.86,20.8,20.84,129368.0,19.298,19.3351,19.2795,19.3166,129368.0
2024-03-11 13:30:00,20.84,20.89,20.83,20.89,95528.0,19.3166,19.3629,19.3073,19.3629,95528.0
2024-03-11 14:00:00,20.89,20.89,20.84,20.86,115419.0,19.3629,19.3629,19.3166,19.3351,115419.0
2024-03-11 14:30:00,20.86,20.87,20.84,20.86,82901.0,19.3351,19.3444,19.3166,19.3351,82901.0
2024-03-11 15:00:00,20.86,20.9,20.85,20.87,127242.0,19.3351,19.3722,19.3258,19.3444,127242.0
2024-03-11 15:30:00,20.87,20.94,20.87,20.9,523856.0,19.3444,19.4093,19.3444,19.3722,523856.0
2024-03-12 09:30:00,20.94,21.08,20.84,21.03,358353.0,19.4093,19.539,19.3166,19.4927,358353.0
2024-03-12 10:00:00,21.04,21.13,21.03,21.11,164539.0,19.502,19.5854,19.4927,19.5668,164539.0
2024-03-12 10:30:00,21.11,21.15,21.1,21.11,160887.0,19.5668,19.6039,19.5576,19.5668,160887.0
2024-03-12 11:00:00,21.11,21.13,21.07,21.1,172766.0,19.5668,19.5854,19.5298,19.5576,172766.0
2024-03-12 11:30:00,21.1,21.11,21.04,21.07,193682.0,19.5576,19.5668,19.502,19.5298,193682.0
2024-03-12 12:00:00,21.07,21.08,20.98,20.99,75881.0,19.5298,19.539,19.4463,19.4556,75881.0
2024-03-12 12:30:00,20.98,21.0,20.93,21.0,116062.0,19.4463,19.4649,19.4,19.4649,116062.0
2024-03-12 13:00:00,21.0,21.0,20.88,20.94,122910.0,19.4649,19.4649,19.3537,19.4093,122910.0
2024-03-12 13:30:00,20.94,20.95,20.9,20.95,126129.0,19.4093,19.4185,19.3722,19.4185,126129.0
2024-03-12 14:00:00,20.95,20.96,20.92,20.93,76387.0,19.4185,19.4278,19.3907,19.4,76387.0
2024-03-12 14:30:00,20.93,20.94,20.87,20.92,101343.0,19.4,19.4093,19.3444,19.3907,101343.0
2024-03-12 15:00:00,20.92,20.93,20.88,20.93,112722.0,19.3907,19.4,19.3537,19.4,112722.0
2024-03-12 15:30:00,20.93,21.01,20.9,20.94,603451.0,19.4,19.4742,19.3722,19.4093,603451.0
2024-03-13 09:30:00,20.96,21.09,20.91,21.07,149348.0,19.4278,19.5483,19.3815,19.5298,149348.0
2024-03-13 10:00:00,21.07,21.13,21.01,21.12,238265.0,19.5298,19.5854,19.4742,19.5761,238265.0
2024-03-13 10:30:00,21.12,21.14,21.05,21.07,215324.0,19.5761,19.5946,19.5112,19.5298,215324.0
2024-03-13 11:00:00,21.07,21.08,21.0,21.01,270363.0,19.5298,19.539,19.4649,19.4742,270363.0
2024-03-13 11:30:00,21.01,21.08,20.99,21.05,152141.0,19.4742,19.539,19.4556,19.5112,152141.0
2024-03-13 12:00:00,21.05,21.06,20.96,21.0,206359.0,19.5112,19.5205,19.4278,19.4649,206359.0
2024-03-13 12:30:00,21.0,21.0,20.91,20.91,223055.0,19.4649,19.4649,19.3815,19.3815,223055.0
2024-03-13 13:00:00,20.92,20.93,20.86,20.88,276418.0,19.3907,19.4,19.3351,19.3537,276418.0
2024-03-13 13:30:00,20.88,21.0,20.87,20.96,186810.0,19.3537,19.4649,19.3444,19.4278,186810.0
2024-03-13 14:00:00,20.96,20.97,20.88,20.9,144731.0,19.4278,19.4371,19.3537,19.3722,144731.0
2024-03-13 14:30:00,20.9,20.92,20.77,20.77,213228.0,19.3722,19.3907,19.2517,19.2517,213228.0
2024-03-13 15:00:00,20.77,20.82,20.72,20.74,212076.0,19.2517,19.298,19.2054,19.2239,212076.0
2024-03-13 15:30:00,20.74,20.82,20.73,20.8,650075.0,19.2239,19.298,19.2146,19.2795,650075.0
2024-03-14 09:30:00,20.85,20.89,20.7,20.73,161445.0,19.3258,19.3629,19.1868,19.2146,161445.0
2024-03-14 10:00:00,20.73,20.75,20.64,20.66,210830.0,19.2146,19.2332,19.1312,19.1497,210830.0
2024-03-14 10:30:00,20.66,20.7,20.62,20.63,192310.0,19.1497,19.1868,19.1127,19.1219,192310.0
2024-03-14 11:00:00,20.64,20.67,20.59,20.62,301664.0,19.1312,19.159,19.0849,19.1127,301664.0
2024-03-14 11:30:00,20.62,20.7,20.6,20.7,131180.0,19.1127,19.1868,19.0941,19.1868,131180.0
2024-03-14 12:00:00,20.7,20.7,20.62,20.65,129508.0,19.1868,19.1868,19.1127,19.1405,129508.0
2024-03-14 12:30:00,20.64,20.66,20.61,20.63,84516.0,19.1312,19.1497,19.1034,19.1219,84516.0
2024-03-14 13:00:00,20.63,20.66,20.62,20.64,125714.0,19.1219,19.1497,19.1127,19.1312,125714.0
2024-03-14 13:30:00,20.64,20.7,20.62,20.7,105623.0,19.1312,19.1868,19.1127,19.1868,105623.0
2024-03-14 14:00:00,20.7,20.73,20.68,20.7,92758.0,19.1868,19.2146,19.1683,19.1868,92758.0
2024-03-14 14:30:00,20.69,20.73,20.68,20.71,197350.0,19.1775,19.2146,19.1683,19.1961,197350.0
2024-03-14 15:00:00,20.71,20.71,20.63,20.66,168076.0,19.1961,19.1961,19.1219,19.1497,168076.0
2024-03-14 15:30:00,20.65,20.69,20.6,20.69,901556.0,19.1405,19.1775,19.0941,19.1775,901556.0
2024-03-15 09:30:00,20.59,20.84,20.55,20.57,1807877.0,19.0849,19.3166,19.0478,19.0663,1807877.0
2024-03-15 10:00:00,20.57,20.62,20.53,20.56,294739.0,19.0663,19.1127,19.0292,19.057,294739.0
2024-03-15 10:30:00,20.55,20.67,20.53,20.66,722910.0,19.0478,19.159,19.0292,19.1497,722910.0
2024-03-15 11:00:00,20.66,20.69,20.6,20.64,159410.0,19.1497,19.1775,19.0941,19.1312,159410.0
2024-03-15 11:30:00,20.63,20.67,20.62,20.64,126651.0,19.1219,19.159,19.1127,19.1312,126651.0
2024-03-15 12:00:00,20.64,20.64,20.52,20.55,151316.0,19.1312,19.1312,19.02,19.0478,151316.0
2024-03-15 12:30:00,20.55,20.58,20.37,20.37,381356.0,19.0478,19.0756,18.8809,18.8809,381356.0
2024-03-15 13:00:00,20.38,20.41,20.34,20.38,504062.0,18.8902,18.918,18.8531,18.8902,504062.0
2024-03-15 13:30:00,20.38,20.41,20.31,20.32,310256.0,18.8902,18.918,18.8253,18.8346,310256.0
2024-03-15 14:00:00,20.32,20.39,20.25,20.38,334922.0,18.8346,18.8995,18.7697,18.8902,334922.0
2024-03-15 14:30:00,20.38,20.48,20.37,20.48,286442.0,18.8902,18.9829,18.8809,18.9829,286442.0
2024-03-15 15:00:00,20.48,20.48,20.4,20.42,478213.0,18.9829,18.9829,18.9087,18.9273,478213.0
2024-03-15 15:30:00,20.42,20.51,20.39,20.51,1472767.0,18.9273,19.0107,18.8995,19.0107,1472767.0
2024-03-18 09:30:00,20.57,20.68,20.54,20.61,230913.0,19.0663,19.1683,19.0385,19.1034,230913.0
2024-03-18 10:00:00,20.61,20.68,20.56,20.64,148338.0,19.1034,19.1683,19.057,19.1312,148338.0
2024-03-18 10:30:00,20.64,20.77,20.62,20.76,154443.0,19.1312,19.2517,19.1127,19.2424,154443.0
2024-03-18 11:00:00,20.76,20.77,20.72,20.75,92263.0,19.2424,19.2517,19.2054,19.2332,92263.0
2024-03-18 11:30:00,20.75,20.75,20.7,20.73,107668.0,19.2332,19.2332,19.1868,19.2146,107668.0
2024-03-18 12:00:00,20.73,20.76,20.7,20.72,76103.0,19.2146,19.2424,19.1868,19.2054,76103.0
2024-03-18 12:30:00,20.71,20.77,20.71,20.76,161101.0,19.1961,19.2517,19.1961,19.2424,161101.0
2024-03-18 13:00:00,20.75,20.83,20.74,20.82,129303.0,19.2332,19.3073,19.2239,19.298,129303.0
2024-03-18 13:30:00,20.82,20.85,20.74,20.77,170879.0,19.298,19.3258,19.2239,19.2517,170879.0
2024-03-18 14:00:00,20.76,20.76,20.63,20.69,711466.0,19.2424,19.2424,19.1219,19.1775,711466.0
2024-03-18 14:30:00,20.69,20.7,20.65,20.69,125147.0,19.1775,19.1868,19.1405,19.1775,125147.0
2024-03-18 15:00:00,20.69,20.76,20.68,20.71,249991.0,19.1775,19.2424,19.1683,19.1961,249991.0
2024-03-18 15:30:00,20.71,20.74,20.61,20.65,1035686.0,19.1961,19.2239,19.1034,19.1405,1035686.0
2024-03-19 09:30:00,20.68,20.8,20.63,20.71,135899.0,19.1683,19.2795,19.1219,19.1961,135899.0
2024-03-19 10:00:00,20.7,20.73,20.64,20.71,165152.0,19.1868,19.2146,19.1312,19.1961,165152.0
2024-03-19 10:30:00,20.71,20.75,20.69,20.71,117727.0,19.1961,19.2332,19.1775,19.1961,117727.0
2024-03-19 11:00:00,20.71,20.8,20.71,20.73,119495.0,19.1961,19.2795,19.1961,19.2146,119495.0
2024-03-19 11:30:00,20.73,20.76,20.7,20.75,494050.0,19.2146,19.2424,19.1868,19.2332,494050.0
2024-03-19 12:00:00,20.75,20.8,20.74,20.78,137921.0,19.2332,19.2795,19.2239,19.261,137921.0
2024-03-19 12:30:00,20.78,20.82,20.77,20.81,96375.0,19.261,19.298,19.2517,19.2888,96375.0
2024-03-19 13:00:00,20.8,20.82,20.74,20.77,80827.0,19.2795,19.298,19.2239,19.2517,80827.0
2024-03-19 13:30:00,20.76,20.78,20.75,20.77,62904.0,19.2424,19.261,19.2332,19.2517,62904.0
2024-03-19 14:00:00,20.77,20.77,20.73,20.77,97369.0,19.2517,19.2517,19.2146,19.2517,97369.0
2024-03-19 14:30:00,20.77,20.8,20.74,20.75,115605.0,19.2517,19.2795,19.2239,19.2332,115605.0
2024-03-19 15:00:00,20.74,20.76,20.73,20.73,151452.0,19.2239,19.2424,19.2146,19.2146,151452.0
2024-03-19 15:30:00,20.73,20.74,20.66,20.7,604849.0,19.2146,19.2239,19.1497,19.1868,604849.0
2024-03-20 09:30:00,20.69,20.84,20.67,20.82,260913.0,19.1775,19.3166,19.159,19.298,260913.0
2024-03-20 10:00:00,20.82,20.89,20.8,20.89,112147.0,19.298,19.3629,19.2795,19.3629,112147.0
2024-03-20 10:30:00,20.88,21.0,20.84,21.0,151382.0,19.3537,19.4649,19.3166,19.4649,151382.0
2024-03-20 11:00:00,21.0,21.0,20.88,20.93,194312.0,19.4649,19.4649,19.3537,19.4,194312.0
2024-03-20 11:30:00,20.93,20.94,20.81,20.82,151094.0,19.4,19.4093,19.2888,19.298,151094.0
2024-03-20 12:00:00,20.81,20.84,20.78,20.81,361325.0,19.2888,19.3166,19.261,19.2888,361325.0
2024-03-20 12:30:00,20.81,20.82,20.75,20.76,154039.0,19.2888,19.298,19.2332,19.2424,154039.0
2024-03-20 13:00:00,20.76,20.76,20.71,20.75,185547.0,19.2424,19.2424,19.1961,19.2332,185547.0
2024-03-20 13:30:00,20.75,20.78,20.73,20.73,224421.0,19.2332,19.261,19.2146,19.2146,224421.0
2024-03-20 14:00:00,20.74,20.89,20.73,20.79,573730.0,19.2239,19.3629,19.2146,19.2702,573730.0
2024-03-20 14:30:00,20.8,20.83,20.68,20.76,406258.0,19.2795,19.3073,19.1683,19.2424,406258.0
2024-03-20 15:00:00,20.76,20.83,20.74,20.82,349014.0,19.2424,19.3073,19.2239,19.298,349014.0
2024-03-20 15:30:00,20.81,20.85,20.73,20.78,1549576.0,19.2888,19.3258,19.2146,19.261,1549576.0
2024-03-21 09:30:00,20.87,21.08,20.82,21.05,1045784.0,19.3444,19.539,19.298,19.5112,1045784.0
2024-03-21 10:00:00,21.05,21.13,20.92,20.93,227752.0,19.5112,19.5854,19.3907,19.4,227752.0
2024-03-21 10:30:00,20.93,20.96,20.89,20.95,183816.0,19.4,19.4278,19.3629,19.4185,183816.0
2024-03-21 11:00:00,20.96,21.06,20.95,20.96,367581.0,19.4278,19.5205,19.4185,19.4278,367581.0
2024-03-21 11:30:00,20.95,21.0,20.9,20.97,192289.0,19.4185,19.4649,19.3722,19.4371,192289.0
2024-03-21 12:00:00,20.97,20.97,20.84,20.87,155134.0,19.4371,19.4371,19.3166,19.3444,155134.0
2024-03-21 12:30:00,20.87,20.9,20.84,20.89,145506.0,19.3444,19.3722,19.3166,19.3629,145506.0
2024-03-21 13:00:00,20.89,20.94,20.88,20.93,173106.0,19.3629,19.4093,19.3537,19.4,173106.0
2024-03-21 13:30:00,20.93,20.94,20.89,20.89,149096.0,19.4,19.4093,19.3629,19.3629,149096.0
2024-03-21 14:00:00,20.89,21.01,20.89,20.96,174505.0,19.3629,19.4742,19.3629,19.4278,174505.0
2024-03-21 14:30:00,20.96,21.02,20.94,21.02,207353.0,19.4278,19.4834,19.4093,19.4834,207353.0
2024-03-21 15:00:00,21.02,21.07,21.01,21.07,225887.0,19.4834,19.5298,19.4742,19.5298,225887.0
2024-03-21 15:30:00,21.07,21.19,21.06,21.13,1021105.0,19.5298,19.641,19.5205,19.5854,1021105.0
2024-03-22 09:30:00,21.22,21.27,21.09,21.14,206832.0,19.6688,19.7151,19.5483,19.5946,206832.0
2024-03-22 10:00:00,21.14,21.19,21.05,21.05,118564.0,19.5946,19.641,19.5112,19.5112,118564.0
2024-03-22 10:30:00,21.05,21.09,20.98,20.99,111681.0,19.5112,19.5483,19.4463,19.4556,111681.0
2024-03-22 11:00:00,20.99,21.03,20.9,20.93,125923.0,19.4556,19.4927,19.3722,19.4,125923.0
2024-03-22 11:30:00,20.93,20.98,20.86,20.87,117286.0,19.4,19.4463,19.3351,19.3444,117286.0
2024-03-22 12:00:00,20.87,20.91,20.86,20.88,128190.0,19.3444,19.3815,19.3351,19.3537,128190.0
2024-03-22 12:30:00,20.87,20.93,20.87,20.92,152177.0,19.3444,19.4,19.3444,19.3907,152177.0
2024-03-22 13:00:00,20.92,20.95,20.9,20.95,103089.0,19.3907,19.4185,19.3722,19.4185,103089.0
2024-03-22 13:30:00,20.95,20.95,20.91,20.92,116516.0,19.4185,19.4185,19.3815,19.3907,116516.0
2024-03-22 14:00:00,20.92,20.95,20.91,20.95,113592.0,19.3907,19.4185,19.3815,19.4185,113592.0
2024-03-22 14:30:00,20.95,20.99,20.94,20.98,104764.0,19.4185,19.4556,19.4093,19.4463,104764.0
2024-03-22 15:00:00,20.98,20.98,20.9,20.92,232354.0,19.4463,19.4463,19.3722,19.3907,232354.0
2024-03-22 15:30:00,20.92,20.93,20.84,20.85,817734.0,19.3907,19.4,19.3166,19.3258,817734.0
2024-03-25 09:30:00,20.91,20.98,20.84,20.91,213081.0,19.3815,19.4463,19.3166,19.3815,213081.0
2024-03-25 10:00:00,20.91,20.97,20.86,20.88,81666.0,19.3815,19.4371,19.3351,19.3537,81666.0
2024-03-25 10:30:00,20.89,20.89,20.81,20.83,121570.0,19.3629,19.3629,19.2888,19.3073,121570.0
2024-03-25 11:00:00,20.83,20.83,20.79,20.8,86420.0,19.3073,19.3073,19.2702,19.2795,86420.0
2024-03-25 11:30:00,20.8,20.81,20.77,20.8,102669.0,19.2795,19.2888,19.2517,19.2795,102669.0
2024-03-25 12:00:00,20.8,20.87,20.77,20.86,134419.0,19.2795,19.3444,19.2517,19.3351,134419.0
2024-03-25 12:30:00,20.87,20.91,20.85,20.91,168995.0,19.3444,19.3815,19.3258,19.3815,168995.0
2024-03-25 13:00:00,20.91,20.91,20.83,20.86,95355.0,19.3815,19.3815,19.3073,19.3351,95355.0
2024-03-25 13:30:00,20.85,20.85,20.81,20.82,173493.0,19.3258,19.3258,19.2888,19.298,173493.0
2024-03-25 14:00:00,20.82,20.82,20.79,20.8,53896.0,19.298,19.298,19.2702,19.2795,53896.0
2024-03-25 14:30:00,20.79,20.79,20.74,20.76,185037.0,19.2702,19.2702,19.2239,19.2424,185037.0
2024-03-25 15:00:00,20.76,20.76,20.67,20.69,165712.0,19.2424,19.2424,19.159,19.1775,165712.0
2024-03-25 15:30:00,20.69,20.7,20.55,20.55,901944.0,19.1775,19.1868,19.0478,19.0478,901944.0
2024-03-26 09:30:00,20.61,20.66,20.53,20.55,332010.0,19.1034,19.1497,19.0292,19.0478,332010.0
2024-03-26 10:00:00,20.56,20.56,20.45,20.54,181551.0,19.057,19.057,18.9551,19.0385,181551.0
2024-03-26 10:30:00,20.53,20.53,20.47,20.5,202730.0,19.0292,19.0292,18.9736,19.0014,202730.0
2024-03-26 11:00:00,20.5,20.54,20.49,20.54,233696.0,19.0014,19.0385,18.9922,19.0385,233696.0
2024-03-26 11:30:00,20.54,20.58,20.52,20.57,100505.0,19.0385,19.0756,19.02,19.0663,100505.0
2024-03-26 12:00:00,20.57,20.59,20.54,20.55,120309.0,19.0663,19.0849,19.0385,19.0478,120309.0
2024-03-26 12:30:00,20.55,20.56,20.48,20.48,141674.0,19.0478,19.057,18.9829,18.9829,141674.0
2024-03-26 13:00:00,20.48,20.48,20.37,20.38,238671.0,18.9829,18.9829,18.8809,18.8902,238671.0
2024-03-26 13:30:00,20.38,20.41,20.35,20.38,198802.0,18.8902,18.918,18.8624,18.8902,198802.0
2024-03-26 14:00:00,20.38,20.42,20.38,20.41,95319.0,18.8902,18.9273,18.8902,18.918,95319.0
2024-03-26 14:30:00,20.41,20.42,20.39,20.39,103948.0,18.918,18.9273,18.8995,18.8995,103948.0
2024-03-26 15:00:00,20.39,20.41,20.34,20.37,488520.0,18.8995,18.918,18.8531,18.8809,488520.0
2024-03-26 15:30:00,20.37,20.37,20.24,20.27,1191819.0,18.8809,18.8809,18.7604,18.7882,1191819.0
2024-03-27 09:30:00,20.27,20.55,20.22,20.53,472707.0,18.9706,19.2326,18.9238,19.2139,472707.0
2024-03-27 10:00:00,20.53,20.55,20.4,20.41,682695.0,19.2139,19.2326,19.0922,19.1016,682695.0
2024-03-27 10:30:00,20.41,20.47,20.33,20.46,464278.0,19.1016,19.1577,19.0267,19.1484,464278.0
2024-03-27 11:00:00,20.46,20.49,20.42,20.49,189816.0,19.1484,19.1765,19.111,19.1765,189816.0
2024-03-27 11:30:00,20.48,20.5,20.44,20.46,135852.0,19.1671,19.1858,19.1297,19.1484,135852.0
2024-03-27 12:00:00,20.46,20.48,20.44,20.45,140854.0,19.1484,19.1671,19.1297,19.139,140854.0
2024-03-27 12:30:00,20.45,20.47,20.44,20.44,203073.0,19.139,19.1577,19.1297,19.1297,203073.0
2024-03-27 13:00:00,20.44,20.44,20.39,20.41,113703.0,19.1297,19.1297,19.0829,19.1016,113703.0
2024-03-27 13:30:00,20.41,20.46,20.39,20.44,138798.0,19.1016,19.1484,19.0829,19.1297,138798.0
2024-03-27 14:00:00,20.44,20.51,20.43,20.5,121682.0,19.1297,19.1952,19.1203,19.1858,121682.0
2024-03-27 14:30:00,20.5,20.55,20.48,20.55,699826.0,19.1858,19.2326,19.1671,19.2326,699826.0
2024-03-27 15:00:00,20.55,20.59,20.51,20.57,219800.0,19.2326,19.2701,19.1952,19.2513,219800.0
2024-03-27 15:30:00,20.58,20.63,20.56,20.6,1128497.0,19.2607,19.3075,19.242,19.2794,1128497.0
2024-03-28 09:30:00,20.66,20.73,20.62,20.71,233552.0,19.3356,19.4011,19.2981,19.3824,233552.0
2024-03-28 10:00:00,20.71,20.81,20.7,20.79,347958.0,19.3824,19.476,19.373,19.4572,347958.0
2024-03-28 10:30:00,20.79,20.84,20.71,20.72,203250.0,19.4572,19.504,19.3824,19.3917,203250.0
2024-03-28 11:00:00,20.71,20.72,20.53,20.54,245966.0,19.3824,19.3917,19.2139,19.2233,245966.0
2024-03-28 11:30:00,20.54,20.57,20.5,20.5,186272.0,19.2233,19.2513,19.1858,19.1858,186272.0
2024-03-28 12:00:00,20.5,20.57,20.49,20.54,171503.0,19.1858,19.2513,19.1765,19.2233,171503.0
2024-03-28 12:30:00,20.54,20.54,20.48,20.48,126545.0,19.2233,19.2233,19.1671,19.1671,126545.0
2024-03-28 13:00:00,20.49,20.53,20.42,20.43,192681.0,19.1765,19.2139,19.111,19.1203,192681.0
2024-03-28 13:30:00,20.44,20.49,20.39,20.46,374141.0,19.1297,19.1765,19.0829,19.1484,374141.0
2024-03-28 14:00:00,20.46,20.52,20.45,20.46,151593.0,19.1484,19.2045,19.139,19.1484,151593.0
2024-03-28 14:30:00,20.46,20.53,20.45,20.52,203425.0,19.1484,19.2139,19.139,19.2045,203425.0
2024-03-28 15:00:00,20.52,20.59,20.48,20.59,240487.0,19.2045,19.2701,19.1671,19.2701,240487.0
2024-03-28 15:30:00,20.59,20.7,20.54,20.67,1020602.0,19.2701,19.373,19.2233,19.3449,1020602.0
2024-04-01 09:30:00,20.84,20.84,20.59,20.63,373930.0,19.504,19.504,19.2701,19.3075,373930.0
2024-04-01 10:00:00,20.63,20.66,20.58,20.63,172467.0,19.3075,19.3356,19.2607,19.3075,172467.0
2024-04-01 10:30:00,20.63,20.73,20.62,20.73,324894.0,19.3075,19.4011,19.2981,19.4011,324894.0
2024-04-01 11:00:00,20.73,20.78,20.71,20.78,151769.0,19.4011,19.4479,19.3824,19.4479,151769.0
2024-04-01 11:30:00,20.78,20.84,20.77,20.82,242115.0,19.4479,19.504,19.4385,19.4853,242115.0
2024-04-01 12:00:00,20.82,20.85,20.79,20.82,189997.0,19.4853,19.5134,19.4572,19.4853,189997.0
2024-04-01 12:30:00,20.82,20.84,20.79,20.84,137490.0,19.4853,19.504,19.4572,19.504,137490.0
2024-04-01 13:00:00,20.84,20.84,20.77,20.79,141302.0,19.504,19.504,19.4385,19.4572,141302.0
2024-04-01 13:30:00,20.79,20.84,20.77,20.8,116465.0,19.4572,19.504,19.4385,19.4666,116465.0
2024-04-01 14:00:00,20.8,20.82,20.75,20.76,164694.0,19.4666,19.4853,19.4198,19.4292,164694.0
2024-04-01 14:30:00,20.76,20.8,20.75,20.79,206997.0,19.4292,19.4666,19.4198,19.4572,206997.0
2024-04-01 15:00:00,20.79,20.82,20.74,20.74,223275.0,19.4572,19.4853,19.4104,19.4104,223275.0
2024-04-01 15:30:00,20.75,20.82,20.69,20.7,975862.0,19.4198,19.4853,19.3636,19.373,975862.0
2024-04-02 09:30:00,20.56,20.56,20.24,20.27,373395.0,19.242,19.242,18.9425,18.9706,373395.0
2024-04-02 10:00:00,20.26,20.3,20.21,20.24,285407.0,18.9612,18.9986,18.9144,18.9425,285407.0
2024-04-02 10:30:00,20.24,20.32,20.23,20.32,149450.0,18.9425,19.0174,18.9331,19.0174,149450.0
2024-04-02 11:00:00,20.32,20.36,20.31,20.32,163328.0,19.0174,19.0548,19.008,19.0174,163328.0
2024-04-02 11:30:00,20.32,20.35,20.23,20.29,146270.0,19.0174,19.0454,18.9331,18.9893,146270.0
2024-04-02 12:00:00,20.3,20.31,20.27,20.29,108275.0,18.9986,19.008,18.9706,18.9893,108275.0
2024-04-02 12:30:00,20.28,20.31,20.23,20.24,145602.0,18.9799,19.008,18.9331,18.9425,145602.0
2024-04-02 13:00:00,20.24,20.29,20.2,20.29,194651.0,18.9425,18.9893,18.9051,18.9893,194651.0
2024-04-02 13:30:00,20.29,20.32,20.27,20.27,240902.0,18.9893,19.0174,18.9706,18.9706,240902.0
2024-04-02 14:00:00,20.27,20.32,20.24,20.3,215240.0,18.9706,19.0174,18.9425,18.9986,215240.0
2024-04-02 14:30:00,20.3,20.34,20.28,20.29,194360.0,18.9986,19.0361,18.9799,18.9893,194360.0
2024-04-02 15:00:00,20.29,20.34,20.28,20.31,218590.0,18.9893,19.0361,18.9799,19.008,218590.0
2024-04-02 15:30:00,20.3,20.32,20.24,20.32,757399.0,18.9986,19.0174,18.9425,19.0174,757399.0
2024-04-03 09:30:00,20.31,20.31,20.19,20.23,166528.0,19.008,19.008,18.8957,18.9331,166528.0
2024-04-03 10:00:00,20.23,20.27,20.16,20.18,93582.0,18.9331,18.9706,18.8676,18.8863,93582.0
2024-04-03 10:30:00,20.18,20.34,20.17,20.29,143087.0,18.8863,19.0361,18.877,18.9893,143087.0
2024-04-03 11:00:00,20.3,20.34,20.29,20.31,89651.0,18.9986,19.0361,18.9893,19.008,89651.0
2024-04-03 11:30:00,20.32,20.35,20.3,20.32,65246.0,19.0174,19.0454,18.9986,19.0174,65246.0
2024-04-03 12:00:00,20.32,20.35,20.28,20.35,66584.0,19.0174,19.0454,18.9799,19.0454,66584.0
2024-04-03 12:30:00,20.35,20.37,20.29,20.35,349216.0,19.0454,19.0642,18.9893,19.0454,349216.0
2024-04-03 13:00:00,20.36,20.36,20.28,20.29,205381.0,19.0548,19.0548,18.9799,18.9893,205381.0
2024-04-03 13:30:00,20.29,20.33,20.27,20.29,83726.0,18.9893,19.0267,18.9706,18.9893,83726.0
2024-04-03 14:00:00,20.29,20.32,20.28,20.29,129523.0,18.9893,19.0174,18.9799,18.9893,129523.0
2024-04-03 14:30:00,20.29,20.29,20.23,20.25,136756.0,18.9893,18.9893,18.9331,18.9519,136756.0
2024-04-03 15:00:00,20.25,20.26,20.14,20.21,231754.0,18.9519,18.9612,18.8489,18.9144,231754.0
2024-04-03 15:30:00,20.2,20.3,20.19,20.28,538373.0,18.9051,18.9986,18.8957,18.9799,538373.0
2024-04-04 09:30:00,20.51,20.6,20.41,20.44,172332.0,19.1952,19.2794,19.1016,19.1297,172332.0
2024-04-04 10:00:00,20.44,20.46,20.37,20.41,156728.0,19.1297,19.1484,19.0642,19.1016,156728.0
2024-04-04 10:30:00,20.41,20.46,20.37,20.39,93335.0,19.1016,19.1484,19.0642,19.0829,93335.0
2024-04-04 11:00:00,20.39,20.39,20.34,20.38,103026.0,19.0829,19.0829,19.0361,19.0735,103026.0
2024-04-04 11:30:00,20.38,20.41,20.36,20.39,105256.0,19.0735,19.1016,19.0548,19.0829,105256.0
2024-04-04 12:00:00,20.39,20.46,20.37,20.42,154341.0,19.0829,19.1484,19.0642,19.111,154341.0
2024-04-04 12:30:00,20.42,20.46,20.4,20.46,83297.0,19.111,19.1484,19.0922,19.1484,83297.0
2024-04-04 13:00:00,20.46,20.49,20.45,20.49,70744.0,19.1484,19.1765,19.139,19.1765,70744.0
2024-04-04 13:30:00,20.48,20.5,20.36,20.36,198192.0,19.1671,19.1858,19.0548,19.0548,198192.0
2024-04-04 14:00:00,20.36,20.39,20.17,20.18,184772.0,19.0548,19.0829,18.877,18.8863,184772.0
2024-04-04 14:30:00,20.19,20.19,20.03,20.05,331542.0,18.8957,18.8957,18.746,18.7647,331542.0
2024-04-04 15:00:00,20.04,20.13,20.0,20.06,300357.0,18.7553,18.8395,18.7179,18.774,300357.0
2024-04-04 15:30:00,20.06,20.13,20.02,20.07,637006.0,18.774,18.8395,18.7366,18.7834,637006.0
2024-04-05 09:30:00,20.13,20.19,20.02,20.13,137861.0,18.8395,18.8957,18.7366,18.8395,137861.0
2024-04-05 10:00:00,20.13,20.19,20.07,20.07,61763.0,18.8395,18.8957,18.7834,18.7834,61763.0
2024-04-05 10:30:00,20.07,20.27,20.07,20.26,65813.0,18.7834,18.9706,18.7834,18.9612,65813.0
2024-04-05 11:00:00,20.26,20.27,20.16,20.25,151803.0,18.9612,18.9706,18.8676,18.9519,151803.0
2024-04-05 11:30:00,20.25,20.4,20.24,20.34,212805.0,18.9519,19.0922,18.9425,19.0361,212805.0
2024-04-05 12:00:00,20.33,20.35,20.27,20.33,186544.0,19.0267,19.0454,18.9706,19.0267,186544.0
2024-04-05 12:30:00,20.34,20.35,20.25,20.3,209051.0,19.0361,19.0454,18.9519,18.9986,209051.0
2024-04-05 13:00:00,20.29,20.29,20.22,20.23,111285.0,18.9893,18.9893,18.9238,18.9331,111285.0
2024-04-05 13:30:00,20.23,20.25,20.14,20.16,104274.0,18.9331,18.9519,18.8489,18.8676,104274.0
2024-04-05 14:00:00,20.15,20.21,20.13,20.16,152148.0,18.8583,18.9144,18.8395,18.8676,152148.0
2024-04-05 14:30:00,20.16,20.23,20.16,20.23,130651.0,18.8676,18.9331,18.8676,18.9331,130651.0
2024-04-05 15:00:00,20.23,20.26,20.22,20.25,134338.0,18.9331,18.9612,18.9238,18.9519,134338.0
2024-04-05 15:30:00,20.25,20.3,20.21,20.27,561959.0,18.9519,18.9986,18.9144,18.9706,561959.0
2024-04-08 09:30:00,20.25,20.35,20.23,20.29,150698.0,18.9519,19.0454,18.9331,18.9893,150698.0
2024-04-08 10:00:00,20.29,20.41,20.27,20.41,152891.0,18.9893,19.1016,18.9706,19.1016,152891.0
2024-04-08 10:30:00,20.41,20.5,20.4,20.49,187650.0,19.1016,19.1858,19.0922,19.1765,187650.0
2024-04-08 11:00:00,20.5,20.55,20.49,20.55,154273.0,19.1858,19.2326,19.1765,19.2326,154273.0
2024-04-08 11:30:00,20.55,20.58,20.52,20.57,202551.0,19.2326,19.2607,19.2045,19.2513,202551.0
2024-04-08 12:00:00,20.57,20.58,20.55,20.57,158375.0,19.2513,19.2607,19.2326,19.2513,158375.0
2024-04-08 12:30:00,20.57,20.63,20.57,20.61,277695.0,19.2513,19.3075,19.2513,19.2888,277695.0
2024-04-08 13:00:00,20.62,20.62,20.56,20.58,236457.0,19.2981,19.2981,19.242,19.2607,236457.0
2024-04-08 13:30:00,20.57,20.64,20.57,20.62,162671.0,19.2513,19.3168,19.2513,19.2981,162671.0
2024-04-08 14:00:00,20.61,20.62,20.57,20.58,138946.0,19.2888,19.2981,19.2513,19.2607,138946.0
2024-04-08 14:30:00,20.57,20.61,20.57,20.6,113076.0,19.2513,19.2888,19.2513,19.2794,113076.0
2024-04-08 15:00:00,20.6,20.62,20.55,20.58,216324.0,19.2794,19.2981,19.2326,19.2607,216324.0
2024-04-08 15:30:00,20.59,20.61,20.52,20.56,754766.0,19.2701,19.2888,19.2045,19.242,754766.0
2024-04-09 09:30:00,20.6,20.64,20.51,20.57,190522.0,19.2794,19.3168,19.1952,19.2513,190522.0
2024-04-09 10:00:00,20.56,20.57,20.48,20.49,165120.0,19.242,19.2513,19.1671,19.1765,165120.0
2024-04-09 10:30:00,20.48,20.48,20.31,20.35,174526.0,19.1671,19.1671,19.008,19.0454,174526.0
2024-04-09 11:00:00,20.34,20.46,20.32,20.44,113135.0,19.0361,19.1484,19.0174,19.1297,113135.0
2024-04-09 11:30:00,20.44,20.54,20.44,20.53,128799.0,19.1297,19.2233,19.1297,19.2139,128799.0
2024-04-09 12:00:00,20.53,20.59,20.52,20.59,118326.0,19.2139,19.2701,19.2045,19.2701,118326.0
2024-04-09 12:30:00,20.59,20.62,20.57,20.62,137178.0,19.2701,19.2981,19.2513,19.2981,137178.0
2024-04-09 13:00:00,20.61,20.62,20.59,20.61,96423.0,19.2888,19.2981,19.2701,19.2888,96423.0
2024-04-09 13:30:00,20.61,20.62,20.57,20.59,119751.0,19.2888,19.2981,19.2513,19.2701,119751.0
2024-04-09 14:00:00,20.58,20.6,20.54,20.57,95415.0,19.2607,19.2794,19.2233,19.2513,95415.0
2024-04-09 14:30:00,20.57,20.59,20.55,20.56,100156.0,19.2513,19.2701,19.2326,19.242,100156.0
2024-04-09 15:00:00,20.55,20.7,20.54,20.68,193168.0,19.2326,19.373,19.2233,19.3543,193168.0
2024-04-09 15:30:00,20.68,20.73,20.63,20.72,665263.0,19.3543,19.4011,19.3075,19.3917,665263.0
2024-04-10 09:30:00,20.55,20.55,20.27,20.42,343818.0,19.2326,19.2326,18.9706,19.111,343818.0
2024-04-10 10:00:00,20.42,20.59,20.4,20.54,282272.0,19.111,19.2701,19.0922,19.2233,282272.0
2024-04-10 10:30:00,20.53,20.58,20.48,20.51,199622.0,19.2139,19.2607,19.1671,19.1952,199622.0
2024-04-10 11:00:00,20.51,20.51,20.41,20.5,205811.0,19.1952,19.1952,19.1016,19.1858,205811.0
2024-04-10 11:30:00,20.5,20.53,20.36,20.38,333921.0,19.1858,19.2139,19.0548,19.0735,333921.0
2024-04-10 12:00:00,20.38,20.38,20.29,20.3,189810.0,19.0735,19.0735,18.9893,18.9986,189810.0
2024-04-10 12:30:00,20.3,20.3,20.22,20.26,117912.0,18.9986,18.9986,18.9238,18.9612,117912.0
2024-04-10 13:00:00,20.26,20.29,20.13,20.22,173454.0,18.9612,18.9893,18.8395,18.9238,173454.0
2024-04-10 13:30:00,20.22,20.25,20.13,20.21,161200.0,18.9238,18.9519,18.8395,18.9144,161200.0
2024-04-10 14:00:00,20.22,20.24,20.15,20.18,160290.0,18.9238,18.9425,18.8583,18.8863,160290.0
2024-04-10 14:30:00,20.19,20.21,20.14,20.14,174025.0,18.8957,18.9144,18.8489,18.8489,174025.0
2024-04-10 15:00:00,20.14,20.21,20.11,20.19,196924.0,18.8489,18.9144,18.8208,18.8957,196924.0
2024-04-10 15:30:00,20.19,20.2,20.13,20.13,580500.0,18.8957,18.9051,18.8395,18.8395,580500.0
2024-04-11 09:30:00,20.18,20.34,20.14,20.21,267824.0,18.8863,19.0361,18.8489,18.9144,267824.0
2024-04-11 10:00:00,20.21,20.21,20.02,20.03,235952.0,18.9144,18.9144,18.7366,18.746,235952.0
2024-04-11 10:30:00,20.02,20.12,20.01,20.11,245149.0,18.7366,18.8302,18.7272,18.8208,245149.0
2024-04-11 11:00:00,20.1,20.21,20.09,20.19,239203.0,18.8115,18.9144,18.8021,18.8957,239203.0
2024-04-11 11:30:00,20.18,20.36,20.18,20.36,266945.0,18.8863,19.0548,18.8863,19.0548,266945.0
2024-04-11 12:00:00,20.36,20.37,20.26,20.26,140275.0,19.0548,19.0642,18.9612,18.9612,140275.0
2024-04-11 12:30:00,20.26,20.29,20.25,20.26,83748.0,18.9612,18.9893,18.9519,18.9612,83748.0
2024-04-11 13:00:00,20.27,20.37,20.24,20.36,140024.0,18.9706,19.0642,18.9425,19.0548,140024.0
2024-04-11 13:30:00,20.36,20.42,20.36,20.41,110204.0,19.0548,19.111,19.0548,19.1016,110204.0
2024-04-11 14:00:00,20.42,20.48,20.41,20.46,104819.0,19.111,19.1671,19.1016,19.1484,104819.0
2024-04-11 14:30:00,20.45,20.46,20.39,20.42,103435.0,19.139,19.1484,19.0829,19.111,103435.0
2024-04-11 15:00:00,20.42,20.43,20.35,20.38,176913.0,19.111,19.1203,19.0454,19.0735,176913.0
2024-04-11 15:30:00,20.37,20.38,20.32,20.33,686131.0,19.0642,19.0735,19.0174,19.0267,686131.0
2024-04-12 09:30:00,20.24,20.33,20.2,20.22,310738.0,18.9425,19.0267,18.9051,18.9238,310738.0
2024-04-12 10:00:00,20.21,20.21,20.1,20.13,183887.0,18.9144,18.9144,18.8115,18.8395,183887.0
2024-04-12 10:30:00,20.12,20.17,20.08,20.1,138895.0,18.8302,18.877,18.7927,18.8115,138895.0
2024-04-12 11:00:00,20.1,20.13,20.02,20.04,172412.0,18.8115,18.8395,18.7366,18.7553,172412.0
2024-04-12 11:30:00,20.04,20.07,20.0,20.04,174669.0,18.7553,18.7834,18.7179,18.7553,174669.0
2024-04-12 12:00:00,20.03,20.06,20.02,20.03,130975.0,18.746,18.774,18.7366,18.746,130975.0
2024-04-12 12:30:00,20.04,20.05,19.96,19.99,105283.0,18.7553,18.7647,18.6804,18.7085,105283.0
2024-04-12 13:00:00,19.99,20.01,19.91,19.92,115687.0,18.7085,18.7272,18.6336,18.643,115687.0
2024-04-12 13:30:00,19.92,20.0,19.9,19.98,135900.0,18.643,18.7179,18.6243,18.6992,135900.0
2024-04-12 14:00:00,19.98,20.05,19.95,20.02,85078.0,18.6992,18.7647,18.6711,18.7366,85078.0
2024-04-12 14:30:00,20.02,20.02,19.93,19.98,177084.0,18.7366,18.7366,18.6524,18.6992,177084.0
2024-04-12 15:00:00,19.97,19.98,19.91,19.96,203308.0,18.6898,18.6992,18.6336,18.6804,203308.0
2024-04-12 15:30:00,19.96,20.01,19.94,20.0,565038.0,18.6804,18.7272,18.6617,18.7179,565038.0
2024-04-15 09:30:00,20.16,20.22,20.03,20.07,141229.0,18.8676,18.9238,18.746,18.7834,141229.0
2024-04-15 10:00:00,20.07,20.09,19.96,20.01,405420.0,18.7834,18.8021,18.6804,18.7272,405420.0
2024-04-15 10:30:00,20.01,20.02,19.91,19.91,440773.0,18.7272,18.7366,18.6336,18.6336,440773.0
2024-04-15 11:00:00,19.9,19.96,19.88,19.94,216223.0,18.6243,18.6804,18.6056,18.6617,216223.0
2024-04-15 11:30:00,19.93,19.96,19.88,19.92,129296.0,18.6524,18.6804,18.6056,18.643,129296.0
2024-04-15 12:00:00,19.92,19.94,19.86,19.87,108538.0,18.643,18.6617,18.5869,18.5962,108538.0
2024-04-15 12:30:00,19.86,19.89,19.84,19.88,112374.0,18.5869,18.6149,18.5681,18.6056,112374.0
2024-04-15 13:00:00,19.87,19.88,19.75,19.77,159791.0,18.5962,18.6056,18.4839,18.5026,159791.0
2024-04-15 13:30:00,19.76,19.76,19.64,19.7,489403.0,18.4933,18.4933,18.381,18.4371,489403.0
2024-04-15 14:00:00,19.7,19.73,19.57,19.58,314324.0,18.4371,18.4652,18.3154,18.3248,314324.0
2024-04-15 14:30:00,19.58,19.63,19.53,19.57,308811.0,18.3248,18.3716,18.278,18.3154,308811.0
2024-04-15 15:00:00,19.56,19.57,19.49,19.55,329551.0,18.3061,18.3154,18.2406,18.2967,329551.0
2024-04-15 15:30:00,19.55,19.6,19.52,19.57,744007.0,18.2967,18.3435,18.2686,18.3154,744007.0
2024-04-16 09:30:00,19.68,19.68,19.1,19.11,696179.0,18.4184,18.4184,17.8756,17.8849,696179.0
2024-04-16 10:00:00,19.11,19.13,19.03,19.11,278219.0,17.8849,17.9036,17.8101,17.8849,278219.0
2024-04-16 10:30:00,19.1,19.16,19.05,19.14,242009.0,17.8756,17.9317,17.8288,17.913,242009.0
2024-04-16 11:00:00,19.13,19.26,19.13,19.26,316956.0,17.9036,18.0253,17.9036,18.0253,316956.0
2024-04-16 11:30:00,19.26,19.36,19.24,19.32,147651.0,18.0253,18.1189,18.0066,18.0815,147651.0
2024-04-16 12:00:00,19.31,19.39,19.29,19.37,149621.0,18.0721,18.147,18.0534,18.1283,149621.0
2024-04-16 12:30:00,19.36,19.38,19.28,19.28,536399.0,18.1189,18.1376,18.044,18.044,536399.0
2024-04-16 13:00:00,19.28,19.3,19.22,19.25,168900.0,18.044,18.0628,17.9879,18.016,168900.0
2024-04-16 13:30:00,19.25,19.3,19.17,19.25,238068.0,18.016,18.0628,17.9411,18.016,238068.0
2024-04-16 14:00:00,19.24,19.32,19.18,19.19,157674.0,18.0066,18.0815,17.9504,17.9598,157674.0
2024-04-16 14:30:00,19.19,19.27,19.18,19.27,174751.0,17.9598,18.0347,17.9504,18.0347,174751.0
2024-04-16 15:00:00,19.27,19.27,19.19,19.22,288942.0,18.0347,18.0347,17.9598,17.9879,288942.0
2024-04-16 15:30:00,19.22,19.22,19.05,19.05,1140679.0,17.9879,17.9879,17.8288,17.8288,1140679.0
2024-04-17 09:30:00,19.21,19.27,19.05,19.05,331741.0,17.9785,18.0347,17.8288,17.8288,331741.0
2024-04-17 10:00:00,19.05,19.06,18.89,18.95,598067.0,17.8288,17.8381,17.679,17.7352,598067.0
2024-04-17 10:30:00,18.95,19.01,18.87,18.89,342050.0,17.7352,17.7913,17.6603,17.679,342050.0
2024-04-17 11:00:00,18.89,18.93,18.75,18.76,511122.0,17.679,17.7165,17.548,17.5574,511122.0
2024-04-17 11:30:00,18.76,18.83,18.72,18.77,626724.0,17.5574,17.6229,17.5199,17.5667,626724.0
2024-04-17 12:00:00,18.78,18.79,18.67,18.73,629077.0,17.5761,17.5854,17.4731,17.5293,629077.0
2024-04-17 12:30:00,18.73,18.78,18.72,18.77,276182.0,17.5293,17.5761,17.5199,17.5667,276182.0
2024-04-17 13:00:00,18.77,18.84,18.75,18.82,152574.0,17.5667,17.6322,17.548,17.6135,152574.0
2024-04-17 13:30:00,18.82,18.84,18.78,18.84,172882.0,17.6135,17.6322,17.5761,17.6322,172882.0
2024-04-17 14:00:00,18.84,18.89,18.81,18.87,723044.0,17.6322,17.679,17.6042,17.6603,723044.0
2024-04-17 14:30:00,18.88,18.93,18.78,18.82,331675.0,17.6697,17.7165,17.5761,17.6135,331675.0
2024-04-17 15:00:00,18.82,18.84,18.73,18.82,571772.0,17.6135,17.6322,17.5293,17.6135,571772.0
2024-04-17 15:30:00,18.82,18.83,18.71,18.73,1254584.0,17.6135,17.6229,17.5106,17.5293,1254584.0
2024-04-18 09:30:00,18.86,18.86,18.65,18.73,225614.0,17.651,17.651,17.4544,17.5293,225614.0
2024-04-18 10:00:00,18.73,18.81,18.64,18.8,494870.0,17.5293,17.6042,17.4451,17.5948,494870.0
2024-04-18 10:30:00,18.8,18.84,18.73,18.82,140558.0,17.5948,17.6322,17.5293,17.6135,140558.0
2024-04-18 11:00:00,18.82,18.85,18.79,18.8,229032.0,17.6135,17.6416,17.5854,17.5948,229032.0
2024-04-18 11:30:00,18.8,18.81,18.72,18.75,184647.0,17.5948,17.6042,17.5199,17.548,184647.0
2024-04-18 12:00:00,18.75,18.77,18.66,18.68,181419.0,17.548,17.5667,17.4638,17.4825,181419.0
2024-04-18 12:30:00,18.68,18.68,18.55,18.57,176095.0,17.4825,17.4825,17.3608,17.3795,176095.0
2024-04-18 13:00:00,18.57,18.59,18.48,18.54,217738.0,17.3795,17.3983,17.2953,17.3515,217738.0
2024-04-18 13:30:00,18.54,18.55,18.47,18.55,367666.0,17.3515,17.3608,17.286,17.3608,367666.0
2024-04-18 14:00:00,18.54,18.56,18.49,18.54,189664.0,17.3515,17.3702,17.3047,17.3515,189664.0
2024-04-18 14:30:00,18.54,18.62,18.52,18.6,253894.0,17.3515,17.4263,17.3328,17.4076,253894.0
2024-04-18 15:00:00,18.6,18.63,18.59,18.61,329157.0,17.4076,17.4357,17.3983,17.417,329157.0
2024-04-18 15:30:00,18.61,18.62,18.54,18.58,760691.0,17.417,17.4263,17.3515,17.3889,760691.0
2024-04-19 09:30:00,18.67,18.71,18.52,18.66,282376.0,17.4731,17.5106,17.3328,17.4638,282376.0
2024-04-19 10:00:00,18.67,18.75,18.64,18.74,312971.0,17.4731,17.548,17.4451,17.5387,312971.0
2024-04-19 10:30:00,18.75,18.79,18.64,18.66,119133.0,17.548,17.5854,17.4451,17.4638,119133.0
2024-04-19 11:00:00,18.66,18.69,18.64,18.65,109623.0,17.4638,17.4919,17.4451,17.4544,109623.0
2024-04-19 11:30:00,18.65,18.68,18.62,18.65,67638.0,17.4544,17.4825,17.4263,17.4544,67638.0
2024-04-19 12:00:00,18.66,18.68,18.56,18.56,124280.0,17.4638,17.4825,17.3702,17.3702,124280.0
2024-04-19 12:30:00,18.57,18.62,18.56,18.62,115276.0,17.3795,17.4263,17.3702,17.4263,115276.0
2024-04-19 13:00:00,18.62,18.69,18.61,18.64,177306.0,17.4263,17.4919,17.417,17.4451,177306.0
2024-04-19 13:30:00,18.65,18.79,18.63,18.73,346726.0,17.4544,17.5854,17.4357,17.5293,346726.0
2024-04-19 14:00:00,18.73,18.76,18.67,18.71,275409.0,17.5293,17.5574,17.4731,17.5106,275409.0
2024-04-19 14:30:00,18.71,18.73,18.59,18.64,143768.0,17.5106,17.5293,17.3983,17.4451,143768.0
2024-04-19 15:00:00,18.63,18.71,18.61,18.69,183847.0,17.4357,17.5106,17.417,17.4919,183847.0
2024-04-19 15:30:00,18.68,18.73,18.65,18.71,602865.0,17.4825,17.5293,17.4544,17.5106,602865.0
2024-04-22 09:30:00,18.77,18.88,18.73,18.88,312084.0,17.5667,17.6697,17.5293,17.6697,312084.0
2024-04-22 10:00:00,18.88,18.93,18.84,18.86,162437.0,17.6697,17.7165,17.6322,17.651,162437.0
2024-04-22 10:30:00,18.86,18.88,18.84,18.86,167482.0,17.651,17.6697,17.6322,17.651,167482.0
2024-04-22 11:00:00,18.85,18.86,18.82,18.85,196480.0,17.6416,17.651,17.6135,17.6416,196480.0
2024-04-22 11:30:00,18.85,18.86,18.77,18.8,132853.0,17.6416,17.651,17.5667,17.5948,132853.0
2024-04-22 12:00:00,18.79,18.85,18.78,18.83,98669.0,17.5854,17.6416,17.5761,17.6229,98669.0
2024-04-22 12:30:00,18.84,18.88,18.8,18.88,209074.0,17.6322,17.6697,17.5948,17.6697,209074.0
2024-04-22 13:00:00,18.88,18.92,18.87,18.91,193436.0,17.6697,17.7071,17.6603,17.6978,193436.0
2024-04-22 13:30:00,18.91,19.0,18.9,18.96,123709.0,17.6978,17.782,17.6884,17.7445,123709.0
2024-04-22 14:00:00,18.96,19.04,18.94,19.03,164526.0,17.7445,17.8194,17.7258,17.8101,164526.0
2024-04-22 14:30:00,19.03,19.03,18.96,19.0,294328.0,17.8101,17.8101,17.7445,17.782,294328.0
2024-04-22 15:00:00,19.0,19.01,18.89,18.9,277675.0,17.782,17.7913,17.679,17.6884,277675.0
2024-04-22 15:30:00,18.9,19.0,18.85,18.99,859152.0,17.6884,17.782,17.6416,17.7726,859152.0
2024-04-23 09:30:00,19.0,19.19,19.0,19.11,245130.0,17.782,17.9598,17.782,17.8849,245130.0
2024-04-23 10:00:00,19.1,19.2,19.08,19.09,318909.0,17.8756,17.9692,17.8569,17.8662,318909.0
2024-04-23 10:30:00,19.09,19.19,19.08,19.18,381306.0,17.8662,17.9598,17.8569,17.9504,381306.0
2024-04-23 11:00:00,19.18,19.27,19.15,19.25,467997.0,17.9504,18.0347,17.9224,18.016,467997.0
2024-04-23 11:30:00,19.24,19.28,19.2,19.26,459557.0,18.0066,18.044,17.9692,18.0253,459557.0
2024-04-23 12:00:00,19.25,19.32,19.24,19.32,304204.0,18.016,18.0815,18.0066,18.0815,304204.0
2024-04-23 12:30:00,19.31,19.32,19.27,19.3,143948.0,18.0721,18.0815,18.0347,18.0628,143948.0
2024-04-23 13:00:00,19.3,19.37,19.29,19.36,117072.0,18.0628,18.1283,18.0534,18.1189,117072.0
2024-04-23 13:30:00,19.36,19.39,19.33,19.38,159048.0,18.1189,18.147,18.0908,18.1376,159048.0
2024-04-23 14:00:00,19.38,19.42,19.36,19.4,159282.0,18.1376,18.1751,18.1189,18.1563,159282.0
2024-04-23 14:30:00,19.4,19.43,19.37,19.39,214777.0,18.1563,18.1844,18.1283,18.147,214777.0
2024-04-23 15:00:00,19.39,19.39,19.24,19.26,321563.0,18.147,18.147,18.0066,18.0253,321563.0
2024-04-23 15:30:00,19.25,19.35,19.24,19.29,1391048.0,18.016,18.1095,18.0066,18.0534,1391048.0
2024-04-24 09:30:00,19.32,19.52,19.25,19.44,370405.0,18.0815,18.2686,18.016,18.1938,370405.0
2024-04-24 10:00:00,19.43,19.49,19.38,19.45,306480.0,18.1844,18.2406,18.1376,18.2031,306480.0
2024-04-24 10:30:00,19.45,19.46,19.37,19.41,156329.0,18.2031,18.2125,18.1283,18.1657,156329.0
2024-04-24 11:00:00,19.41,19.42,19.26,19.3,231962.0,18.1657,18.1751,18.0253,18.0628,231962.0
2024-04-24 11:30:00,19.3,19.33,19.25,19.26,165858.0,18.0628,18.0908,18.016,18.0253,165858.0
2024-04-24 12:00:00,19.25,19.28,19.19,19.23,94404.0,18.016,18.044,17.9598,17.9972,94404.0
2024-04-24 12:30:00,19.23,19.25,19.2,19.24,137415.0,17.9972,18.016,17.9692,18.0066,137415.0
2024-04-24 13:00:00,19.23,19.3,19.22,19.29,184892.0,17.9972,18.0628,17.9879,18.0534,184892.0
2024-04-24 13:30:00,19.29,19.39,19.28,19.38,237837.0,18.0534,18.147,18.044,18.1376,237837.0
2024-04-24 14:00:00,19.39,19.39,19.29,19.32,174684.0,18.147,18.147,18.0534,18.0815,174684.0
2024-04-24 14:30:00,19.32,19.39,19.28,19.32,264641.0,18.0815,18.147,18.044,18.0815,264641.0
2024-04-24 15:00:00,19.32,19.34,19.27,19.32,205568.0,18.0815,18.1002,18.0347,18.0815,205568.0
2024-04-24 15:30:00,19.32,19.35,19.28,19.32,632823.0,18.0815,18.1095,18.044,18.0815,632823.0
2024-04-25 09:30:00,19.1,19.32,18.98,18.98,120911.0,17.8756,18.0815,17.7633,17.7633,120911.0
2024-04-25 10:00:00,18.98,19.1,18.95,19.1,115277.0,17.7633,17.8756,17.7352,17.8756,115277.0
2024-04-25 10:30:00,19.1,19.11,19.05,19.11,84851.0,17.8756,17.8849,17.8288,17.8849,84851.0
2024-04-25 11:00:00,19.1,19.11,19.07,19.1,77206.0,17.8756,17.8849,17.8475,17.8756,77206.0
2024-04-25 11:30:00,19.1,19.11,19.06,19.11,65658.0,17.8756,17.8849,17.8381,17.8849,65658.0
2024-04-25 12:00:00,19.1,19.11,19.06,19.11,72402.0,17.8756,17.8849,17.8381,17.8849,72402.0
2024-04-25 12:30:00,19.11,19.11,19.07,19.07,85122.0,17.8849,17.8849,17.8475,17.8475,85122.0
2024-04-25 13:00:00,19.07,19.09,18.99,19.03,98800.0,17.8475,17.8662,17.7726,17.8101,98800.0
2024-04-25 13:30:00,19.03,19.05,19.02,19.03,125795.0,17.8101,17.8288,17.8007,17.8101,125795.0
2024-04-25 14:00:00,19.03,19.03,18.95,18.95,172990.0,17.8101,17.8101,17.7352,17.7352,172990.0
2024-04-25 14:30:00,18.95,18.98,18.91,18.94,145057.0,17.7352,17.7633,17.6978,17.7258,145057.0
2024-04-25 15:00:00,18.94,18.96,18.93,18.96,201721.0,17.7258,17.7445,17.7165,17.7445,201721.0
2024-04-25 15:30:00,18.96,18.96,18.88,18.88,1096765.0,17.7445,17.7445,17.6697,17.6697,1096765.0
2024-04-26 09:30:00,18.9,19.18,18.86,19.14,199180.0,17.6884,17.9504,17.651,17.913,199180.0
2024-04-26 10:00:00,19.14,19.15,19.07,19.08,97201.0,17.913,17.9224,17.8475,17.8569,97201.0
2024-04-26 10:30:00,19.09,19.11,19.03,19.04,70586.0,17.8662,17.8849,17.8101,17.8194,70586.0
2024-04-26 11:00:00,19.04,19.06,18.98,19.0,128897.0,17.8194,17.8381,17.7633,17.782,128897.0
2024-04-26 11:30:00,18.99,19.0,18.91,18.96,120412.0,17.7726,17.782,17.6978,17.7445,120412.0
2024-04-26 12:00:00,18.96,19.01,18.95,18.98,119784.0,17.7445,17.7913,17.7352,17.7633,119784.0
2024-04-26 12:30:00,18.99,19.03,18.94,18.96,274887.0,17.7726,17.8101,17.7258,17.7445,274887.0
2024-04-26 13:00:00,18.96,18.97,18.93,18.94,82317.0,17.7445,17.7539,17.7165,17.7258,82317.0
2024-04-26 13:30:00,18.94,18.96,18.91,18.92,98278.0,17.7258,17.7445,17.6978,17.7071,98278.0
2024-04-26 14:00:00,18.92,18.94,18.87,18.89,123572.0,17.7071,17.7258,17.6603,17.679,123572.0
2024-04-26 14:30:00,18.89,18.91,18.87,18.89,172845.0,17.679,17.6978,17.6603,17.679,172845.0
2024-04-26 15:00:00,18.89,18.9,18.85,18.88,155030.0,17.679,17.6884,17.6416,17.6697,155030.0
2024-04-26 15:30:00,18.87,18.88,18.82,18.85,732257.0,17.6603,17.6697,17.6135,17.6416,732257.0
2024-04-29 09:30:00,18.94,19.24,18.91,19.2,207780.0,17.7258,18.0066,17.6978,17.9692,207780.0
2024-04-29 10:00:00,19.2,19.23,19.04,19.09,152533.0,17.9692,17.9972,17.8194,17.8662,152533.0
2024-04-29 10:30:00,19.09,19.12,19.02,19.03,95116.0,17.8662,17.8943,17.8007,17.8101,95116.0
2024-04-29 11:00:00,19.03,19.03,18.95,19.0,110628.0,17.8101,17.8101,17.7352,17.782,110628.0
2024-04-29 11:30:00,19.0,19.0,18.96,18.99,124294.0,17.782,17.782,17.7445,17.7726,124294.0
2024-04-29 12:00:00,18.99,19.02,18.96,19.01,197148.0,17.7726,17.8007,17.7445,17.7913,197148.0
2024-04-29 12:30:00,19.01,19.01,18.95,18.97,182836.0,17.7913,17.7913,17.7352,17.7539,182836.0
2024-04-29 13:00:00,18.98,19.02,18.97,18.98,145930.0,17.7633,17.8007,17.7539,17.7633,145930.0
2024-04-29 13:30:00,18.98,19.02,18.97,19.01,379609.0,17.7633,17.8007,17.7539,17.7913,379609.0
2024-04-29 14:00:00,19.01,19.09,18.99,19.07,173933.0,17.7913,17.8662,17.7726,17.8475,173933.0
2024-04-29 14:30:00,19.07,19.87,19.02,19.2,1819341.0,17.8475,18.5962,17.8007,17.9692,1819341.0
2024-04-29 15:00:00,19.2,19.2,19.04,19.07,279964.0,17.9692,17.9692,17.8194,17.8475,279964.0
2024-04-29 15:30:00,19.08,19.2,19.07,19.19,794948.0,17.8569,17.9692,17.8475,17.9598,794948.0
2024-04-30 09:30:00,18.96,19.11,18.82,19.07,413690.0,17.7445,17.8849,17.6135,17.8475,413690.0
2024-04-30 10:00:00,19.07,19.15,19.03,19.04,226935.0,17.8475,17.9224,17.8101,17.8194,226935.0
2024-04-30 10:30:00,19.04,19.07,18.99,19.05,462111.0,17.8194,17.8475,17.7726,17.8288,462111.0
2024-04-30 11:00:00,19.05,19.06,18.96,19.02,365053.0,17.8288,17.8381,17.7445,17.8007,365053.0
2024-04-30 11:30:00,19.02,19.05,18.98,19.02,320127.0,17.8007,17.8288,17.7633,17.8007,320127.0
2024-04-30 12:00:00,19.03,19.06,18.99,19.05,224331.0,17.8101,17.8381,17.7726,17.8288,224331.0
2024-04-30 12:30:00,19.05,19.05,18.99,19.02,362922.0,17.8288,17.8288,17.7726,17.8007,362922.0
2024-04-30 13:00:00,19.02,19.04,18.99,19.02,179420.0,17.8007,17.8194,17.7726,17.8007,179420.0
2024-04-30 13:30:00,19.02,19.1,19.0,19.07,358950.0,17.8007,17.8756,17.782,17.8475,358950.0
2024-04-30 14:00:00,19.07,19.08,18.98,18.98,273256.0,17.8475,17.8569,17.7633,17.7633,273256.0
2024-04-30 14:30:00,18.98,18.99,18.89,18.93,192535.0,17.7633,17.7726,17.679,17.7165,192535.0
2024-04-30 15:00:00,18.93,18.97,18.9,18.93,368753.0,17.7165,17.7539,17.6884,17.7165,368753.0
2024-04-30 15:30:00,18.93,19.01,18.87,18.88,1733739.0,17.7165,17.7913,17.6603,17.6697,1733739.0
2024-05-01 09:30:00,18.79,19.09,18.79,19.09,564113.0,17.5854,17.8662,17.5854,17.8662,564113.0
2024-05-01 10:00:00,19.09,19.16,18.97,18.98,712871.0,17.8662,17.9317,17.7539,17.7633,712871.0
2024-05-01 10:30:00,18.98,19.01,18.88,18.88,519481.0,17.7633,17.7913,17.6697,17.6697,519481.0
2024-05-01 11:00:00,18.89,18.9,18.8,18.86,665905.0,17.679,17.6884,17.5948,17.651,665905.0
2024-05-01 11:30:00,18.85,18.9,18.81,18.89,308048.0,17.6416,17.6884,17.6042,17.679,308048.0
2024-05-01 12:00:00,18.89,18.95,18.85,18.94,323113.0,17.679,17.7352,17.6416,17.7258,323113.0
2024-05-01 12:30:00,18.94,18.95,18.87,18.88,474385.0,17.7258,17.7352,17.6603,17.6697,474385.0
2024-05-01 13:00:00,18.88,18.91,18.86,18.89,272543.0,17.6697,17.6978,17.651,17.679,272543.0
2024-05-01 13:30:00,18.89,18.93,18.86,18.89,446195.0,17.679,17.7165,17.651,17.679,446195.0
2024-05-01 14:00:00,18.9,18.95,18.84,18.93,502303.0,17.6884,17.7352,17.6322,17.7165,502303.0
2024-05-01 14:30:00,18.93,19.21,18.88,19.18,475147.0,17.7165,17.9785,17.6697,17.9504,475147.0
2024-05-01 15:00:00,19.18,19.26,19.1,19.12,785525.0,17.9504,18.0253,17.8756,17.8943,785525.0
2024-05-01 15:30:00,19.12,19.12,18.81,18.84,1074359.0,17.8943,17.8943,17.6042,17.6322,1074359.0
2024-05-02 09:30:00,18.98,19.15,17.78,18.25,1763842.0,17.7633,17.9224,16.6402,17.0801,1763842.0
2024-05-02 10:00:00,18.25,18.25,17.95,18.03,870171.0,17.0801,17.0801,16.7993,16.8742,870171.0
2024-05-02 10:30:00,18.03,18.31,18.0,18.26,723672.0,16.8742,17.1362,16.8461,17.0894,723672.0
2024-05-02 11:00:00,18.26,18.32,18.08,18.27,393641.0,17.0894,17.1456,16.921,17.0988,393641.0
2024-05-02 11:30:00,18.28,18.4,18.22,18.35,709344.0,17.1081,17.2204,17.052,17.1737,709344.0
2024-05-02 12:00:00,18.34,18.48,18.31,18.42,485385.0,17.1643,17.2953,17.1362,17.2392,485385.0
2024-05-02 12:30:00,18.41,18.53,18.4,18.45,372101.0,17.2298,17.3421,17.2204,17.2672,372101.0
2024-05-02 13:00:00,18.45,18.71,18.43,18.69,737196.0,17.2672,17.5106,17.2485,17.4919,737196.0
2024-05-02 13:30:00,18.7,18.7,18.64,18.66,435371.0,17.5012,17.5012,17.4451,17.4638,435371.0
2024-05-02 14:00:00,18.66,18.7,18.55,18.65,319980.0,17.4638,17.5012,17.3608,17.4544,319980.0
2024-05-02 14:30:00,18.64,18.65,18.48,18.48,614898.0,17.4451,17.4544,17.2953,17.2953,614898.0
2024-05-02 15:00:00,18.48,18.54,18.39,18.47,477897.0,17.2953,17.3515,17.2111,17.286,477897.0
2024-05-02 15:30:00,18.47,18.51,18.36,18.45,1563584.0,17.286,17.3234,17.183,17.2672,1563584.0
2024-05-03 09:30:00,18.6,18.84,18.58,18.63,388081.0,17.4076,17.6322,17.3889,17.4357,388081.0
2024-05-03 10:00:00,18.64,18.68,18.43,18.48,482505.0,17.4451,17.4825,17.2485,17.2953,482505.0
2024-05-03 10:30:00,18.48,18.67,18.46,18.57,403773.0,17.2953,17.4731,17.2766,17.3795,403773.0
2024-05-03 11:00:00,18.57,18.59,18.49,18.57,240809.0,17.3795,17.3983,17.3047,17.3795,240809.0
2024-05-03 11:30:00,18.57,18.67,18.54,18.63,209423.0,17.3795,17.4731,17.3515,17.4357,209423.0
2024-05-03 12:00:00,18.63,18.7,18.62,18.7,208079.0,17.4357,17.5012,17.4263,17.5012,208079.0
2024-05-03 12:30:00,18.7,18.7,18.63,18.64,137312.0,17.5012,17.5012,17.4357,17.4451,137312.0
2024-05-03 13:00:00,18.63,18.66,18.59,18.64,233672.0,17.4357,17.4638,17.3983,17.4451,233672.0
2024-05-03 13:30:00,18.64,18.71,18.62,18.66,215647.0,17.4451,17.5106,17.4263,17.4638,215647.0
2024-05-03 14:00:00,18.66,18.67,18.63,18.64,163778.0,17.4638,17.4731,17.4357,17.4451,163778.0
2024-05-03 14:30:00,18.64,18.65,18.58,18.63,287646.0,17.4451,17.4544,17.3889,17.4357,287646.0
2024-05-03 15:00:00,18.64,18.66,18.59,18.63,377608.0,17.4451,17.4638,17.3983,17.4357,377608.0
2024-05-03 15:30:00,18.63,18.69,18.62,18.64,1073155.0,17.4357,17.4919,17.4263,17.4451,1073155.0
2024-05-06 09:30:00,18.82,18.83,18.64,18.72,156816.0,17.6135,17.6229,17.4451,17.5199,156816.0
2024-05-06 10:00:00,18.71,18.75,18.67,18.73,190043.0,17.5106,17.548,17.4731,17.5293,190043.0
2024-05-06 10:30:00,18.73,18.81,18.71,18.75,180579.0,17.5293,17.6042,17.5106,17.548,180579.0
2024-05-06 11:00:00,18.74,18.8,18.74,18.78,136852.0,17.5387,17.5948,17.5387,17.5761,136852.0
2024-05-06 11:30:00,18.77,18.79,18.73,18.78,148809.0,17.5667,17.5854,17.5293,17.5761,148809.0
2024-05-06 12:00:00,18.79,18.81,18.77,18.79,159442.0,17.5854,17.6042,17.5667,17.5854,159442.0
2024-05-06 12:30:00,18.79,18.82,18.77,18.82,283866.0,17.5854,17.6135,17.5667,17.6135,283866.0
2024-05-06 13:00:00,18.82,18.82,18.78,18.82,135654.0,17.6135,17.6135,17.5761,17.6135,135654.0
2024-05-06 13:30:00,18.82,18.9,18.78,18.78,249690.0,17.6135,17.6884,17.5761,17.5761,249690.0
2024-05-06 14:00:00,18.78,18.84,18.78,18.84,169741.0,17.5761,17.6322,17.5761,17.6322,169741.0
2024-05-06 14:30:00,18.84,18.84,18.75,18.78,207098.0,17.6322,17.6322,17.548,17.5761,207098.0
2024-05-06 15:00:00,18.77,18.78,18.7,18.7,211359.0,17.5667,17.5761,17.5012,17.5012,211359.0
2024-05-06 15:30:00,18.7,18.78,18.69,18.78,698750.0,17.5012,17.5761,17.4919,17.5761,698750.0
2024-05-07 09:30:00,19.04,19.11,18.94,18.99,364171.0,17.8194,17.8849,17.7258,17.7726,364171.0
2024-05-07 10:00:00,18.99,19.06,18.96,18.98,313490.0,17.7726,17.8381,17.7445,17.7633,313490.0
2024-05-07 10:30:00,18.97,19.04,18.91,19.04,164029.0,17.7539,17.8194,17.6978,17.8194,164029.0
2024-05-07 11:00:00,19.04,19.07,18.94,18.95,122128.0,17.8194,17.8475,17.7258,17.7352,122128.0
2024-05-07 11:30:00,18.94,18.95,18.81,18.82,148543.0,17.7258,17.7352,17.6042,17.6135,148543.0
2024-05-07 12:00:00,18.82,18.85,18.8,18.8,87356.0,17.6135,17.6416,17.5948,17.5948,87356.0
2024-05-07 12:30:00,18.8,18.83,18.76,18.76,176689.0,17.5948,17.6229,17.5574,17.5574,176689.0
2024-05-07 13:00:00,18.76,18.79,18.72,18.75,232669.0,17.5574,17.5854,17.5199,17.548,232669.0
2024-05-07 13:30:00,18.75,18.77,18.69,18.69,301071.0,17.548,17.5667,17.4919,17.4919,301071.0
2024-05-07 14:00:00,18.7,18.75,18.65,18.7,349968.0,17.5012,17.548,17.4544,17.5012,349968.0
2024-05-07 14:30:00,18.7,18.7,18.66,18.66,188688.0,17.5012,17.5012,17.4638,17.4638,188688.0
2024-05-07 15:00:00,18.66,18.68,18.64,18.65,216561.0,17.4638,17.4825,17.4451,17.4544,216561.0
2024-05-07 15:30:00,18.66,18.73,18.65,18.71,847692.0,17.4638,17.5293,17.4544,17.5106,847692.0
2024-05-08 09:30:00,18.65,18.71,18.51,18.52,164210.0,17.4544,17.5106,17.3234,17.3328,164210.0
2024-05-08 10:00:00,18.52,18.53,18.45,18.51,520754.0,17.3328,17.3421,17.2672,17.3234,520754.0
2024-05-08 10:30:00,18.5,18.51,18.4,18.44,316844.0,17.314,17.3234,17.2204,17.2579,316844.0
2024-05-08 11:00:00,18.44,18.44,18.37,18.43,222382.0,17.2579,17.2579,17.1924,17.2485,222382.0
2024-05-08 11:30:00,18.42,18.45,18.36,18.38,176378.0,17.2392,17.2672,17.183,17.2017,176378.0
2024-05-08 12:00:00,18.37,18.39,18.32,18.35,332781.0,17.1924,17.2111,17.1456,17.1737,332781.0
2024-05-08 12:30:00,18.35,18.36,18.28,18.29,188492.0,17.1737,17.183,17.1081,17.1175,188492.0
2024-05-08 13:00:00,18.29,18.29,18.26,18.28,139928.0,17.1175,17.1175,17.0894,17.1081,139928.0
2024-05-08 13:30:00,18.28,18.29,18.21,18.25,369786.0,17.1081,17.1175,17.0426,17.0801,369786.0
2024-05-08 14:00:00,18.25,18.26,18.2,18.25,293761.0,17.0801,17.0894,17.0333,17.0801,293761.0
2024-05-08 14:30:00,18.26,18.3,18.24,18.29,295858.0,17.0894,17.1269,17.0707,17.1175,295858.0
2024-05-08 15:00:00,18.3,18.33,18.25,18.3,796392.0,17.1269,17.1549,17.0801,17.1269,796392.0
2024-05-08 15:30:00,18.3,18.33,18.19,18.21,1431428.0,17.1269,17.1549,17.0239,17.0426,1431428.0
2024-05-09 09:30:00,18.23,18.37,18.1,18.13,310056.0,17.0613,17.1924,16.9397,16.9678,310056.0
2024-05-09 10:00:00,18.13,18.2,18.09,18.18,285719.0,16.9678,17.0333,16.9303,17.0146,285719.0
2024-05-09 10:30:00,18.18,18.19,18.1,18.18,393366.0,17.0146,17.0239,16.9397,17.0146,393366.0
2024-05-09 11:00:00,18.19,18.21,18.15,18.17,297938.0,17.0239,17.0426,16.9865,17.0052,297938.0
2024-05-09 11:30:00,18.17,18.17,18.09,18.13,227470.0,17.0052,17.0052,16.9303,16.9678,227470.0
2024-05-09 12:00:00,18.13,18.14,18.1,18.14,201185.0,16.9678,16.9771,16.9397,16.9771,201185.0
2024-05-09 12:30:00,18.14,18.21,18.12,18.21,362295.0,16.9771,17.0426,16.9584,17.0426,362295.0
2024-05-09 13:00:00,18.21,18.27,18.2,18.24,161222.0,17.0426,17.0988,17.0333,17.0707,161222.0
2024-05-09 13:30:00,18.25,18.28,18.21,18.26,462490.0,17.0801,17.1081,17.0426,17.0894,462490.0
2024-05-09 14:00:00,18.25,18.25,18.21,18.25,387196.0,17.0801,17.0801,17.0426,17.0801,387196.0
2024-05-09 14:30:00,18.25,18.38,18.24,18.35,343883.0,17.0801,17.2017,17.0707,17.1737,343883.0
2024-05-09 15:00:00,18.34,18.41,18.32,18.41,425553.0,17.1643,17.2298,17.1456,17.2298,425553.0
2024-05-09 15:30:00,18.41,18.49,18.4,18.41,2112072.0,17.2298,17.3047,17.2204,17.2298,2112072.0
2024-05-10 09:30:00,18.45,18.5,18.27,18.32,184939.0,17.2672,17.314,17.0988,17.1456,184939.0
2024-05-10 10:00:00,18.32,18.32,18.2,18.25,229274.0,17.1456,17.1456,17.0333,17.0801,229274.0
2024-05-10 10:30:00,18.25,18.33,18.21,18.22,239925.0,17.0801,17.1549,17.0426,17.052,239925.0
2024-05-10 11:00:00,18.22,18.28,18.21,18.26,192186.0,17.052,17.1081,17.0426,17.0894,192186.0
2024-05-10 11:30:00,18.26,18.28,18.23,18.27,126760.0,17.0894,17.1081,17.0613,17.0988,126760.0
2024-05-10 12:00:00,18.27,18.3,18.24,18.28,137070.0,17.0988,17.1269,17.0707,17.1081,137070.0
2024-05-10 12:30:00,18.28,18.36,18.27,18.3,221001.0,17.1081,17.183,17.0988,17.1269,221001.0
2024-05-10 13:00:00,18.3,18.33,18.28,18.32,163650.0,17.1269,17.1549,17.1081,17.1456,163650.0
2024-05-10 13:30:00,18.32,18.35,18.32,18.34,135537.0,17.1456,17.1737,17.1456,17.1643,135537.0
2024-05-10 14:00:00,18.34,18.37,18.32,18.36,143937.0,17.1643,17.1924,17.1456,17.183,143937.0
2024-05-10 14:30:00,18.36,18.4,18.33,18.38,173224.0,17.183,17.2204,17.1549,17.2017,173224.0
2024-05-10 15:00:00,18.38,18.39,18.35,18.37,233757.0,17.2017,17.2111,17.1737,17.1924,233757.0
2024-05-10 15:30:00,18.37,18.4,18.32,18.33,932235.0,17.1924,17.2204,17.1456,17.1549,932235.0
2024-05-13 09:30:00,18.52,18.64,18.47,18.52,177215.0,17.3328,17.4451,17.286,17.3328,177215.0
2024-05-13 10:00:00,18.53,18.57,18.48,18.55,183721.0,17.3421,17.3795,17.2953,17.3608,183721.0
2024-05-13 10:30:00,18.55,18.63,18.54,18.57,194385.0,17.3608,17.4357,17.3515,17.3795,194385.0
2024-05-13 11:00:00,18.58,18.62,18.53,18.61,422470.0,17.3889,17.4263,17.3421,17.417,422470.0
2024-05-13 11:30:00,18.61,18.61,18.52,18.55,337392.0,17.417,17.417,17.3328,17.3608,337392.0
2024-05-13 12:00:00,18.55,18.56,18.51,18.52,193668.0,17.3608,17.3702,17.3234,17.3328,193668.0
2024-05-13 12:30:00,18.52,18.53,18.47,18.48,129803.0,17.3328,17.3421,17.286,17.2953,129803.0
2024-05-13 13:00:00,18.48,18.48,18.41,18.45,131307.0,17.2953,17.2953,17.2298,17.2672,131307.0
2024-05-13 13:30:00,18.45,18.45,18.36,18.39,177904.0,17.2672,17.2672,17.183,17.2111,177904.0
2024-05-13 14:00:00,18.39,18.4,18.35,18.38,143757.0,17.2111,17.2204,17.1737,17.2017,143757.0
2024-05-13 14:30:00,18.38,18.4,18.36,18.37,142937.0,17.2017,17.2204,17.183,17.1924,142937.0
2024-05-13 15:00:00,18.37,18.41,18.36,18.39,161439.0,17.1924,17.2298,17.183,17.2111,161439.0
2024-05-13 15:30:00,18.39,18.48,18.38,18.46,1034648.0,17.2111,17.2953,17.2017,17.2766,1034648.0
2024-05-14 09:30:00,18.5,18.65,18.5,18.58,363786.0,17.314,17.4544,17.314,17.3889,363786.0
2024-05-14 10:00:00,18.57,18.61,18.52,18.52,228553.0,17.3795,17.417,17.3328,17.3328,228553.0
2024-05-14 10:30:00,18.52,18.56,18.49,18.55,365475.0,17.3328,17.3702,17.3047,17.3608,365475.0
2024-05-14 11:00:00,18.55,18.56,18.48,18.51,429889.0,17.3608,17.3702,17.2953,17.3234,429889.0
2024-05-14 11:30:00,18.51,18.54,18.48,18.52,319873.0,17.3234,17.3515,17.2953,17.3328,319873.0
2024-05-14 12:00:00,18.52,18.55,18.52,18.53,59297.0,17.3328,17.3608,17.3328,17.3421,59297.0
2024-05-14 12:30:00,18.52,18.53,18.5,18.51,87345.0,17.3328,17.3421,17.314,17.3234,87345.0
2024-05-14 13:00:00,18.51,18.52,18.49,18.52,106574.0,17.3234,17.3328,17.3047,17.3328,106574.0
2024-05-14 13:30:00,18.51,18.54,18.49,18.51,268732.0,17.3234,17.3515,17.3047,17.3234,268732.0
2024-05-14 14:00:00,18.51,18.58,18.5,18.57,153509.0,17.3234,17.3889,17.314,17.3795,153509.0
2024-05-14 14:30:00,18.57,18.61,18.56,18.59,116422.0,17.3795,17.417,17.3702,17.3983,116422.0
2024-05-14 15:00:00,18.59,18.61,18.56,18.56,238634.0,17.3983,17.417,17.3702,17.3702,238634.0
2024-05-14 15:30:00,18.57,18.57,18.49,18.51,792479.0,17.3795,17.3795,17.3047,17.3234,792479.0
2024-05-15 09:30:00,18.71,18.76,18.5,18.51,300720.0,17.5106,17.5574,17.314,17.3234,300720.0
2024-05-15 10:00:00,18.51,18.52,18.42,18.46,246994.0,17.3234,17.3328,17.2392,17.2766,246994.0
2024-05-15 10:30:00,18.46,18.53,18.43,18.52,190202.0,17.2766,17.3421,17.2485,17.3328,190202.0
2024-05-15 11:00:00,18.52,18.58,18.51,18.55,153414.0,17.3328,17.3889,17.3234,17.3608,153414.0
2024-05-15 11:30:00,18.55,18.63,18.55,18.61,326871.0,17.3608,17.4357,17.3608,17.417,326871.0
2024-05-15 12:00:00,18.61,18.62,18.55,18.62,281701.0,17.417,17.4263,17.3608,17.4263,281701.0
2024-05-15 12:30:00,18.62,18.64,18.59,18.63,343964.0,17.4263,17.4451,17.3983,17.4357,343964.0
2024-05-15 13:00:00,18.63,18.65,18.55,18.57,190509.0,17.4357,17.4544,17.3608,17.3795,190509.0
2024-05-15 13:30:00,18.57,18.59,18.53,18.55,140764.0,17.3795,17.3983,17.3421,17.3608,140764.0
2024-05-15 14:00:00,18.54,18.59,18.52,18.57,202239.0,17.3515,17.3983,17.3328,17.3795,202239.0
2024-05-15 14:30:00,18.57,18.59,18.55,18.59,177577.0,17.3795,17.3983,17.3608,17.3983,177577.0
2024-05-15 15:00:00,18.59,18.59,18.53,18.54,309417.0,17.3983,17.3983,17.3421,17.3515,309417.0
2024-05-15 15:30:00,18.54,18.54,18.44,18.46,1262005.0,17.3515,17.3515,17.2579,17.2766,1262005.0
2024-05-16 09:30:00,18.54,18.57,18.42,18.54,139272.0,17.3515,17.3795,17.2392,17.3515,139272.0
2024-05-16 10:00:00,18.54,18.6,18.52,18.54,235922.0,17.3515,17.4076,17.3328,17.3515,235922.0
2024-05-16 10:30:00,18.54,18.58,18.52,18.55,157062.0,17.3515,17.3889,17.3328,17.3608,157062.0
2024-05-16 11:00:00,18.55,18.69,18.55,18.67,243255.0,17.3608,17.4919,17.3608,17.4731,243255.0
2024-05-16 11:30:00,18.67,18.69,18.65,18.68,169710.0,17.4731,17.4919,17.4544,17.4825,169710.0
2024-05-16 12:00:00,18.67,18.69,18.62,18.63,115565.0,17.4731,17.4919,17.4263,17.4357,115565.0
2024-05-16 12:30:00,18.62,18.68,18.59,18.68,205942.0,17.4263,17.4825,17.3983,17.4825,205942.0
2024-05-16 13:00:00,18.68,18.71,18.64,18.65,199779.0,17.4825,17.5106,17.4451,17.4544,199779.0
2024-05-16 13:30:00,18.65,18.69,18.63,18.69,183465.0,17.4544,17.4919,17.4357,17.4919,183465.0
2024-05-16 14:00:00,18.69,18.7,18.68,18.69,144857.0,17.4919,17.5012,17.4825,17.4919,144857.0
2024-05-16 14:30:00,18.68,18.72,18.67,18.71,161209.0,17.4825,17.5199,17.4731,17.5106,161209.0
2024-05-16 15:00:00,18.72,18.75,18.68,18.75,373320.0,17.5199,17.548,17.4825,17.548,373320.0
2024-05-16 15:30:00,18.75,18.81,18.72,18.77,1120355.0,17.548,17.6042,17.5199,17.5667,1120355.0
2024-05-17 09:30:00,18.87,18.87,18.62,18.7,296836.0,17.6603,17.6603,17.4263,17.5012,296836.0
2024-05-17 10:00:00,18.7,18.73,18.64,18.66,190926.0,17.5012,17.5293,17.4451,17.4638,190926.0
2024-05-17 10:30:00,18.66,18.67,18.55,18.55,178324.0,17.4638,17.4731,17.3608,17.3608,178324.0
2024-05-17 11:00:00,18.55,18.61,18.48,18.52,407375.0,17.3608,17.417,17.2953,17.3328,407375.0
2024-05-17 11:30:00,18.52,18.55,18.49,18.51,182347.0,17.3328,17.3608,17.3047,17.3234,182347.0
2024-05-17 12:00:00,18.51,18.54,18.45,18.46,150550.0,17.3234,17.3515,17.2672,17.2766,150550.0
2024-05-17 12:30:00,18.47,18.49,18.42,18.42,151542.0,17.286,17.3047,17.2392,17.2392,151542.0
2024-05-17 13:00:00,18.42,18.43,18.37,18.41,227810.0,17.2392,17.2485,17.1924,17.2298,227810.0
2024-05-17 13:30:00,18.41,18.44,18.33,18.34,251457.0,17.2298,17.2579,17.1549,17.1643,251457.0
2024-05-17 14:00:00,18.34,18.35,18.3,18.35,183487.0,17.1643,17.1737,17.1269,17.1737,183487.0
2024-05-17 14:30:00,18.36,18.38,18.32,18.34,280942.0,17.183,17.2017,17.1456,17.1643,280942.0
2024-05-17 15:00:00,18.34,18.34,18.29,18.31,238650.0,17.1643,17.1643,17.1175,17.1362,238650.0
2024-05-17 15:30:00,18.3,18.44,18.27,18.43,1076619.0,17.1269,17.2579,17.0988,17.2485,1076619.0
2024-05-20 09:30:00,18.47,18.49,18.4,18.42,156442.0,17.286,17.3047,17.2204,17.2392,156442.0
2024-05-20 10:00:00,18.42,18.43,18.35,18.36,86818.0,17.2392,17.2485,17.1737,17.183,86818.0
2024-05-20 10:30:00,18.35,18.38,18.34,18.35,113730.0,17.1737,17.2017,17.1643,17.1737,113730.0
2024-05-20 11:00:00,18.35,18.45,18.34,18.45,365362.0,17.1737,17.2672,17.1643,17.2672,365362.0
2024-05-20 11:30:00,18.44,18.5,18.44,18.45,147996.0,17.2579,17.314,17.2579,17.2672,147996.0
2024-05-20 12:00:00,18.44,18.46,18.42,18.44,155141.0,17.2579,17.2766,17.2392,17.2579,155141.0
2024-05-20 12:30:00,18.44,18.46,18.43,18.46,133507.0,17.2579,17.2766,17.2485,17.2766,133507.0
2024-05-20 13:00:00,18.45,18.47,18.44,18.44,179651.0,17.2672,17.286,17.2579,17.2579,179651.0
2024-05-20 13:30:00,18.44,18.45,18.43,18.44,132916.0,17.2579,17.2672,17.2485,17.2579,132916.0
2024-05-20 14:00:00,18.44,18.45,18.36,18.37,200647.0,17.2579,17.2672,17.183,17.1924,200647.0
2024-05-20 14:30:00,18.37,18.39,18.32,18.36,199354.0,17.1924,17.2111,17.1456,17.183,199354.0
2024-05-20 15:00:00,18.35,18.39,18.34,18.35,199505.0,17.1737,17.2111,17.1643,17.1737,199505.0
2024-05-20 15:30:00,18.34,18.39,18.32,18.39,795947.0,17.1643,17.2111,17.1456,17.2111,795947.0
2024-05-21 09:30:00,18.37,18.44,18.34,18.37,118669.0,17.1924,17.2579,17.1643,17.1924,118669.0
2024-05-21 10:00:00,18.36,18.41,18.36,18.39,77859.0,17.183,17.2298,17.183,17.2111,77859.0
2024-05-21 10:30:00,18.39,18.39,18.3,18.3,100634.0,17.2111,17.2111,17.1269,17.1269,100634.0
2024-05-21 11:00:00,18.3,18.36,18.29,18.33,108579.0,17.1269,17.183,17.1175,17.1549,108579.0
2024-05-21 11:30:00,18.33,18.33,18.28,18.3,64615.0,17.1549,17.1549,17.1081,17.1269,64615.0
2024-05-21 12:00:00,18.29,18.29,18.26,18.28,90301.0,17.1175,17.1175,17.0894,17.1081,90301.0
2024-05-21 12:30:00,18.27,18.32,18.27,18.3,74991.0,17.0988,17.1456,17.0988,17.1269,74991.0
2024-05-21 13:00:00,18.3,18.31,18.28,18.28,63402.0,17.1269,17.1362,17.1081,17.1081,63402.0
2024-05-21 13:30:00,18.29,18.31,18.28,18.29,73828.0,17.1175,17.1362,17.1081,17.1175,73828.0
2024-05-21 14:00:00,18.29,18.29,18.26,18.27,87390.0,17.1175,17.1175,17.0894,17.0988,87390.0
2024-05-21 14:30:00,18.27,18.27,18.22,18.25,257922.0,17.0988,17.0988,17.052,17.0801,257922.0
2024-05-21 15:00:00,18.26,18.3,18.25,18.29,145310.0,17.0894,17.1269,17.0801,17.1175,145310.0
2024-05-21 15:30:00,18.3,18.35,18.27,18.35,434469.0,17.1269,17.1737,17.0988,17.1737,434469.0
2024-05-22 09:30:00,18.36,18.57,18.31,18.56,277691.0,17.183,17.3795,17.1362,17.3702,277691.0
2024-05-22 10:00:00,18.56,18.57,18.48,18.54,167967.0,17.3702,17.3795,17.2953,17.3515,167967.0
2024-05-22 10:30:00,18.54,18.57,18.52,18.54,257487.0,17.3515,17.3795,17.3328,17.3515,257487.0
2024-05-22 11:00:00,18.54,18.54,18.47,18.47,91968.0,17.3515,17.3515,17.286,17.286,91968.0
2024-05-22 11:30:00,18.47,18.49,18.45,18.48,81608.0,17.286,17.3047,17.2672,17.2953,81608.0
2024-05-22 12:00:00,18.47,18.5,18.45,18.49,129246.0,17.286,17.314,17.2672,17.3047,129246.0
2024-05-22 12:30:00,18.48,18.56,18.48,18.52,150072.0,17.2953,17.3702,17.2953,17.3328,150072.0
2024-05-22 13:00:00,18.53,18.57,18.52,18.55,108558.0,17.3421,17.3795,17.3328,17.3608,108558.0
2024-05-22 13:30:00,18.55,18.56,18.48,18.53,324947.0,17.3608,17.3702,17.2953,17.3421,324947.0
2024-05-22 14:00:00,18.53,18.54,18.35,18.35,187885.0,17.3421,17.3515,17.1737,17.1737,187885.0
2024-05-22 14:30:00,18.35,18.38,18.32,18.36,283167.0,17.1737,17.2017,17.1456,17.183,283167.0
2024-05-22 15:00:00,18.36,18.4,18.33,18.35,169786.0,17.183,17.2204,17.1549,17.1737,169786.0
2024-05-22 15:30:00,18.35,18.42,18.34,18.41,561063.0,17.1737,17.2392,17.1643,17.2298,561063.0
2024-05-23 09:30:00,18.47,18.52,18.27,18.34,220962.0,17.286,17.3328,17.0988,17.1643,220962.0
2024-05-23 10:00:00,18.33,18.37,18.29,18.32,151723.0,17.1549,17.1924,17.1175,17.1456,151723.0
2024-05-23 10:30:00,18.32,18.35,18.24,18.26,327863.0,17.1456,17.1737,17.0707,17.0894,327863.0
2024-05-23 11:00:00,18.26,18.36,18.25,18.32,279062.0,17.0894,17.183,17.0801,17.1456,279062.0
2024-05-23 11:30:00,18.32,18.45,18.31,18.43,216964.0,17.1456,17.2672,17.1362,17.2485,216964.0
2024-05-23 12:00:00,18.44,18.45,18.38,18.41,182318.0,17.2579,17.2672,17.2017,17.2298,182318.0
2024-05-23 12:30:00,18.41,18.44,18.36,18.37,161477.0,17.2298,17.2579,17.183,17.1924,161477.0
2024-05-23 13:00:00,18.37,18.37,18.3,18.32,228819.0,17.1924,17.1924,17.1269,17.1456,228819.0
2024-05-23 13:30:00,18.32,18.33,18.25,18.26,217132.0,17.1456,17.1549,17.0801,17.0894,217132.0
2024-05-23 14:00:00,18.25,18.25,18.18,18.2,310084.0,17.0801,17.0801,17.0146,17.0333,310084.0
2024-05-23 14:30:00,18.2,18.25,18.18,18.21,235408.0,17.0333,17.0801,17.0146,17.0426,235408.0
2024-05-23 15:00:00,18.21,18.23,18.15,18.19,283277.0,17.0426,17.0613,16.9865,17.0239,283277.0
2024-05-23 15:30:00,18.18,18.2,18.09,18.14,915813.0,17.0146,17.0333,16.9303,16.9771,915813.0
2024-05-24 09:30:00,18.25,18.37,18.17,18.22,257105.0,17.0801,17.1924,17.0052,17.052,257105.0
2024-05-24 10:00:00,18.23,18.38,18.23,18.36,111253.0,17.0613,17.2017,17.0613,17.183,111253.0
2024-05-24 10:30:00,18.36,18.37,18.3,18.31,78464.0,17.183,17.1924,17.1269,17.1362,78464.0
2024-05-24 11:00:00,18.32,18.39,18.31,18.34,112217.0,17.1456,17.2111,17.1362,17.1643,112217.0
2024-05-24 11:30:00,18.34,18.38,18.34,18.35,104020.0,17.1643,17.2017,17.1643,17.1737,104020.0
2024-05-24 12:00:00,18.36,18.41,18.31,18.31,138489.0,17.183,17.2298,17.1362,17.1362,138489.0
2024-05-24 12:30:00,18.31,18.31,18.25,18.26,93524.0,17.1362,17.1362,17.0801,17.0894,93524.0
2024-05-24 13:00:00,18.26,18.32,18.24,18.3,88564.0,17.0894,17.1456,17.0707,17.1269,88564.0
2024-05-24 13:30:00,18.3,18.31,18.25,18.26,143110.0,17.1269,17.1362,17.0801,17.0894,143110.0
2024-05-24 14:00:00,18.26,18.29,18.25,18.27,99640.0,17.0894,17.1175,17.0801,17.0988,99640.0
2024-05-24 14:30:00,18.28,18.31,18.27,18.27,100335.0,17.1081,17.1362,17.0988,17.0988,100335.0
2024-05-24 15:00:00,18.27,18.32,18.25,18.28,158847.0,17.0988,17.1456,17.0801,17.1081,158847.0
2024-05-24 15:30:00,18.28,18.31,18.25,18.28,791977.0,17.1081,17.1362,17.0801,17.1081,791977.0
2024-05-28 09:30:00,18.32,18.39,18.28,18.3,169349.0,17.1456,17.2111,17.1081,17.1269,169349.0
2024-05-28 10:00:00,18.3,18.31,18.21,18.21,140916.0,17.1269,17.1362,17.0426,17.0426,140916.0
2024-05-28 10:30:00,18.21,18.23,18.15,18.18,125363.0,17.0426,17.0613,16.9865,17.0146,125363.0
2024-05-28 11:00:00,18.19,18.2,18.14,18.18,158079.0,17.0239,17.0333,16.9771,17.0146,158079.0
2024-05-28 11:30:00,18.18,18.22,18.17,18.21,93230.0,17.0146,17.052,17.0052,17.0426,93230.0
2024-05-28 12:00:00,18.21,18.23,18.16,18.16,112020.0,17.0426,17.0613,16.9958,16.9958,112020.0
2024-05-28 12:30:00,18.16,18.19,18.12,18.13,48704.0,16.9958,17.0239,16.9584,16.9678,48704.0
2024-05-28 13:00:00,18.12,18.13,18.09,18.11,79800.0,16.9584,16.9678,16.9303,16.949,79800.0
2024-05-28 13:30:00,18.11,18.12,18.08,18.11,61611.0,16.949,16.9584,16.921,16.949,61611.0
2024-05-28 14:00:00,18.1,18.11,18.03,18.04,91334.0,16.9397,16.949,16.8742,16.8835,91334.0
2024-05-28 14:30:00,18.03,18.06,18.0,18.05,140125.0,16.8742,16.9022,16.8461,16.8929,140125.0
2024-05-28 15:00:00,18.05,18.13,18.04,18.11,184220.0,16.8929,16.9678,16.8835,16.949,184220.0
2024-05-28 15:30:00,18.12,18.22,18.1,18.19,882042.0,16.9584,17.052,16.9397,17.0239,882042.0
2024-05-29 09:30:00,17.99,18.02,17.6,17.63,427785.0,16.8367,16.8648,16.4717,16.4998,427785.0
2024-05-29 10:00:00,17.63,17.66,17.54,17.55,349641.0,16.4998,16.5279,16.4156,16.4249,349641.0
2024-05-29 10:30:00,17.55,17.68,17.55,17.6,468205.0,16.4249,16.5466,16.4249,16.4717,468205.0
2024-05-29 11:00:00,17.59,17.67,17.56,17.66,301605.0,16.4624,16.5372,16.4343,16.5279,301605.0
2024-05-29 11:30:00,17.66,17.7,17.64,17.66,352448.0,16.5279,16.5653,16.5092,16.5279,352448.0
2024-05-29 12:00:00,17.66,17.7,17.62,17.66,343304.0,16.5279,16.5653,16.4904,16.5279,343304.0
2024-05-29 12:30:00,17.66,17.68,17.62,17.64,286724.0,16.5279,16.5466,16.4904,16.5092,286724.0
2024-05-29 13:00:00,17.64,17.66,17.57,17.59,266144.0,16.5092,16.5279,16.4437,16.4624,266144.0
2024-05-29 13:30:00,17.58,17.67,17.55,17.67,255697.0,16.453,16.5372,16.4249,16.5372,255697.0
2024-05-29 14:00:00,17.67,17.72,17.63,17.64,506787.0,16.5372,16.584,16.4998,16.5092,506787.0
2024-05-29 14:30:00,17.64,17.71,17.62,17.65,202184.0,16.5092,16.5747,16.4904,16.5185,202184.0
2024-05-29 15:00:00,17.66,17.78,17.65,17.76,440250.0,16.5279,16.6402,16.5185,16.6215,440250.0
2024-05-29 15:30:00,17.75,17.82,17.74,17.79,846039.0,16.6121,16.6776,16.6028,16.6496,846039.0
2024-05-30 09:30:00,17.93,18.01,17.73,17.83,498768.0,16.7806,16.8554,16.5934,16.687,498768.0
2024-05-30 10:00:00,17.83,17.83,17.72,17.75,329812.0,16.687,16.687,16.584,16.6121,329812.0
2024-05-30 10:30:00,17.75,17.83,17.74,17.79,257992.0,16.6121,16.687,16.6028,16.6496,257992.0
2024-05-30 11:00:00,17.79,17.83,17.77,17.81,349938.0,16.6496,16.687,16.6308,16.6683,349938.0
2024-05-30 11:30:00,17.81,17.83,17.75,17.81,368497.0,16.6683,16.687,16.6121,16.6683,368497.0
2024-05-30 12:00:00,17.82,17.85,17.78,17.81,151256.0,16.6776,16.7057,16.6402,16.6683,151256.0
2024-05-30 12:30:00,17.8,17.86,17.79,17.86,273014.0,16.6589,16.7151,16.6496,16.7151,273014.0
2024-05-30 13:00:00,17.86,17.86,17.78,17.78,178434.0,16.7151,16.7151,16.6402,16.6402,178434.0
2024-05-30 13:30:00,17.79,17.8,17.76,17.77,219260.0,16.6496,16.6589,16.6215,16.6308,219260.0
2024-05-30 14:00:00,17.78,17.79,17.72,17.75,236734.0,16.6402,16.6496,16.584,16.6121,236734.0
2024-05-30 14:30:00,17.75,17.82,17.73,17.82,432038.0,16.6121,16.6776,16.5934,16.6776,432038.0
2024-05-30 15:00:00,17.82,17.82,17.77,17.82,364171.0,16.6776,16.6776,16.6308,16.6776,364171.0
2024-05-30 15:30:00,17.82,17.84,17.79,17.8,829471.0,16.6776,16.6963,16.6496,16.6589,829471.0
2024-05-31 09:30:00,17.85,17.98,17.79,17.82,338832.0,16.7057,16.8274,16.6496,16.6776,338832.0
2024-05-31 10:00:00,17.83,17.84,17.75,17.76,221577.0,16.687,16.6963,16.6121,16.6215,221577.0
2024-05-31 10:30:00,17.76,17.81,17.73,17.78,243378.0,16.6215,16.6683,16.5934,16.6402,243378.0
2024-05-31 11:00:00,17.78,17.87,17.74,17.85,209945.0,16.6402,16.7244,16.6028,16.7057,209945.0
2024-05-31 11:30:00,17.85,17.91,17.84,17.89,198411.0,16.7057,16.7619,16.6963,16.7431,198411.0
2024-05-31 12:00:00,17.89,17.9,17.83,17.83,156288.0,16.7431,16.7525,16.687,16.687,156288.0
2024-05-31 12:30:00,17.83,17.85,17.8,17.83,145713.0,16.687,16.7057,16.6589,16.687,145713.0
2024-05-31 13:00:00,17.84,17.89,17.83,17.89,183361.0,16.6963,16.7431,16.687,16.7431,183361.0
2024-05-31 13:30:00,17.88,17.91,17.87,17.89,186934.0,16.7338,16.7619,16.7244,16.7431,186934.0
2024-05-31 14:00:00,17.88,17.95,17.88,17.92,183415.0,16.7338,16.7993,16.7338,16.7712,183415.0
2024-05-31 14:30:00,17.92,17.97,17.91,17.96,218419.0,16.7712,16.818,16.7619,16.8087,218419.0
2024-05-31 15:00:00,17.96,17.97,17.89,17.9,368521.0,16.8087,16.818,16.7431,16.7525,368521.0
2024-05-31 15:30:00,17.9,17.97,17.84,17.97,1608054.0,16.7525,16.818,16.6963,16.818,1608054.0
2024-06-03 09:30:00,18.05,18.15,17.95,18.0,238874.0,16.8929,16.9865,16.7993,16.8461,238874.0
2024-06-03 10:00:00,18.0,18.14,17.98,18.11,299481.0,16.8461,16.9771,16.8274,16.949,299481.0
2024-06-03 10:30:00,18.11,18.15,18.03,18.09,187320.0,16.949,16.9865,16.8742,16.9303,187320.0
2024-06-03 11:00:00,18.08,18.15,18.05,18.14,249394.0,16.921,16.9865,16.8929,16.9771,249394.0
2024-06-03 11:30:00,18.14,18.14,18.04,18.06,150538.0,16.9771,16.9771,16.8835,16.9022,150538.0
2024-06-03 12:00:00,18.07,18.07,17.96,17.96,227220.0,16.9116,16.9116,16.8087,16.8087,227220.0
2024-06-03 12:30:00,17.96,18.01,17.94,17.99,159906.0,16.8087,16.8554,16.7899,16.8367,159906.0
2024-06-03 13:00:00,17.99,18.01,17.96,17.96,164952.0,16.8367,16.8554,16.8087,16.8087,164952.0
2024-06-03 13:30:00,17.96,18.04,17.96,18.03,259401.0,16.8087,16.8835,16.8087,16.8742,259401.0
2024-06-03 14:00:00,18.03,18.05,17.99,18.01,185202.0,16.8742,16.8929,16.8367,16.8554,185202.0
2024-06-03 14:30:00,18.02,18.04,18.0,18.03,141984.0,16.8648,16.8835,16.8461,16.8742,141984.0
2024-06-03 15:00:00,18.03,18.06,17.99,18.02,361664.0,16.8742,16.9022,16.8367,16.8648,361664.0
2024-06-03 15:30:00,18.02,18.18,18.0,18.17,1031585.0,16.8648,17.0146,16.8461,17.0052,1031585.0
2024-06-04 09:30:00,18.04,18.18,18.04,18.12,381588.0,16.8835,17.0146,16.8835,16.9584,381588.0
2024-06-04 10:00:00,18.12,18.27,18.12,18.27,159011.0,16.9584,17.0988,16.9584,17.0988,159011.0
2024-06-04 10:30:00,18.27,18.28,18.19,18.2,215515.0,17.0988,17.1081,17.0239,17.0333,215515.0
2024-06-04 11:00:00,18.19,18.21,18.14,18.14,358609.0,17.0239,17.0426,16.9771,16.9771,358609.0
2024-06-04 11:30:00,18.14,18.19,18.12,18.14,276075.0,16.9771,17.0239,16.9584,16.9771,276075.0
2024-06-04 12:00:00,18.15,18.2,18.13,18.19,172086.0,16.9865,17.0333,16.9678,17.0239,172086.0
2024-06-04 12:30:00,18.19,18.19,18.12,18.14,112302.0,17.0239,17.0239,16.9584,16.9771,112302.0
2024-06-04 13:00:00,18.14,18.16,18.12,18.16,96321.0,16.9771,16.9958,16.9584,16.9958,96321.0
2024-06-04 13:30:00,18.16,18.17,18.14,18.14,91335.0,16.9958,17.0052,16.9771,16.9771,91335.0
2024-06-04 14:00:00,18.14,18.21,18.13,18.18,195429.0,16.9771,17.0426,16.9678,17.0146,195429.0
2024-06-04 14:30:00,18.18,18.2,18.16,18.17,88684.0,17.0146,17.0333,16.9958,17.0052,88684.0
2024-06-04 15:00:00,18.18,18.18,18.11,18.12,167988.0,17.0146,17.0146,16.949,16.9584,167988.0
2024-06-04 15:30:00,18.11,18.11,18.0,18.01,857050.0,16.949,16.949,16.8461,16.8554,857050.0
2024-06-05 09:30:00,18.07,18.14,17.92,17.99,343648.0,16.9116,16.9771,16.7712,16.8367,343648.0
2024-06-05 10:00:00,17.98,17.99,17.89,17.98,206795.0,16.8274,16.8367,16.7431,16.8274,206795.0
2024-06-05 10:30:00,17.98,18.02,17.89,17.91,226158.0,16.8274,16.8648,16.7431,16.7619,226158.0
2024-06-05 11:00:00,17.91,17.99,17.9,17.96,287335.0,16.7619,16.8367,16.7525,16.8087,287335.0
2024-06-05 11:30:00,17.95,18.0,17.93,17.94,172678.0,16.7993,16.8461,16.7806,16.7899,172678.0
2024-06-05 12:00:00,17.94,17.95,17.86,17.89,245605.0,16.7899,16.7993,16.7151,16.7431,245605.0
2024-06-05 12:30:00,17.89,17.98,17.89,17.98,149723.0,16.7431,16.8274,16.7431,16.8274,149723.0
2024-06-05 13:00:00,17.98,18.04,17.96,18.01,161302.0,16.8274,16.8835,16.8087,16.8554,161302.0
2024-06-05 13:30:00,18.01,18.05,17.99,18.04,99110.0,16.8554,16.8929,16.8367,16.8835,99110.0
2024-06-05 14:00:00,18.05,18.06,18.03,18.04,98686.0,16.8929,16.9022,16.8742,16.8835,98686.0
2024-06-05 14:30:00,18.04,18.07,18.03,18.04,112041.0,16.8835,16.9116,16.8742,16.8835,112041.0
2024-06-05 15:00:00,18.04,18.05,18.0,18.0,194634.0,16.8835,16.8929,16.8461,16.8461,194634.0
2024-06-05 15:30:00,18.01,18.16,17.99,18.1,1372704.0,16.8554,16.9958,16.8367,16.9397,1372704.0
2024-06-06 09:30:00,18.03,18.11,17.95,18.1,220485.0,16.8742,16.949,16.7993,16.9397,220485.0
2024-06-06 10:00:00,18.1,18.22,18.05,18.22,256898.0,16.9397,17.052,16.8929,17.052,256898.0
2024-06-06 10:30:00,18.22,18.23,18.06,18.13,253279.0,17.052,17.0613,16.9022,16.9678,253279.0
2024-06-06 11:00:00,18.13,18.16,18.08,18.12,206832.0,16.9678,16.9958,16.921,16.9584,206832.0
2024-06-06 11:30:00,18.13,18.19,18.12,18.16,129752.0,16.9678,17.0239,16.9584,16.9958,129752.0
2024-06-06 12:00:00,18.16,18.17,18.13,18.16,64568.0,16.9958,17.0052,16.9678,16.9958,64568.0
2024-06-06 12:30:00,18.16,18.17,18.13,18.14,62809.0,16.9958,17.0052,16.9678,16.9771,62809.0
2024-06-06 13:00:00,18.14,18.14,18.11,18.13,101103.0,16.9771,16.9771,16.949,16.9678,101103.0
2024-06-06 13:30:00,18.13,18.2,18.12,18.19,188150.0,16.9678,17.0333,16.9584,17.0239,188150.0
2024-06-06 14:00:00,18.19,18.19,18.13,18.16,370812.0,17.0239,17.0239,16.9678,16.9958,370812.0
2024-06-06 14:30:00,18.16,18.17,18.11,18.15,205492.0,16.9958,17.0052,16.949,16.9865,205492.0
2024-06-06 15:00:00,18.15,18.15,18.05,18.09,394059.0,16.9865,16.9865,16.8929,16.9303,394059.0
2024-06-06 15:30:00,18.09,18.09,17.94,17.97,1190120.0,16.9303,16.9303,16.7899,16.818,1190120.0
2024-06-07 09:30:00,17.79,17.83,17.71,17.75,420743.0,16.6496,16.687,16.5747,16.6121,420743.0
2024-06-07 10:00:00,17.75,17.84,17.69,17.77,832969.0,16.6121,16.6963,16.556,16.6308,832969.0
2024-06-07 10:30:00,17.77,17.83,17.72,17.8,507328.0,16.6308,16.687,16.584,16.6589,507328.0
2024-06-07 11:00:00,17.8,17.8,17.69,17.74,355858.0,16.6589,16.6589,16.556,16.6028,355858.0
2024-06-07 11:30:00,17.75,17.8,17.73,17.78,172424.0,16.6121,16.6589,16.5934,16.6402,172424.0
2024-06-07 12:00:00,17.77,17.8,17.72,17.8,202559.0,16.6308,16.6589,16.584,16.6589,202559.0
2024-06-07 12:30:00,17.8,17.81,17.71,17.77,235727.0,16.6589,16.6683,16.5747,16.6308,235727.0
2024-06-07 13:00:00,17.77,17.81,17.75,17.81,205046.0,16.6308,16.6683,16.6121,16.6683,205046.0
2024-06-07 13:30:00,17.8,17.82,17.8,17.82,135798.0,16.6589,16.6776,16.6589,16.6776,135798.0
2024-06-07 14:00:00,17.82,17.88,17.77,17.87,260599.0,16.6776,16.7338,16.6308,16.7244,260599.0
2024-06-07 14:30:00,17.88,17.9,17.86,17.87,256139.0,16.7338,16.7525,16.7151,16.7244,256139.0
2024-06-07 15:00:00,17.87,17.87,17.79,17.82,321428.0,16.7244,16.7244,16.6496,16.6776,321428.0
2024-06-07 15:30:00,17.82,17.85,17.77,17.81,1250109.0,16.6776,16.7057,16.6308,16.6683,1250109.0
2024-06-10 09:30:00,17.77,17.88,17.71,17.87,333761.0,16.6308,16.7338,16.5747,16.7244,333761.0
2024-06-10 10:00:00,17.87,18.05,17.85,17.95,398260.0,16.7244,16.8929,16.7057,16.7993,398260.0
2024-06-10 10:30:00,17.95,17.99,17.89,17.89,225555.0,16.7993,16.8367,16.7431,16.7431,225555.0
2024-06-10 11:00:00,17.89,17.93,17.86,17.93,224660.0,16.7431,16.7806,16.7151,16.7806,224660.0
2024-06-10 11:30:00,17.93,17.99,17.89,17.98,143428.0,16.7806,16.8367,16.7431,16.8274,143428.0
2024-06-10 12:00:00,17.98,18.02,17.98,18.0,173087.0,16.8274,16.8648,16.8274,16.8461,173087.0
2024-06-10 12:30:00,18.0,18.03,17.99,18.03,170789.0,16.8461,16.8742,16.8367,16.8742,170789.0
2024-06-10 13:00:00,18.03,18.07,17.99,18.05,180104.0,16.8742,16.9116,16.8367,16.8929,180104.0
2024-06-10 13:30:00,18.06,18.12,18.05,18.06,296368.0,16.9022,16.9584,16.8929,16.9022,296368.0
2024-06-10 14:00:00,18.06,18.07,18.02,18.07,216524.0,16.9022,16.9116,16.8648,16.9116,216524.0
2024-06-10 14:30:00,18.07,18.1,18.06,18.09,195459.0,16.9116,16.9397,16.9022,16.9303,195459.0
2024-06-10 15:00:00,18.09,18.15,18.06,18.14,284012.0,16.9303,16.9865,16.9022,16.9771,284012.0
2024-06-10 15:30:00,18.14,18.16,18.07,18.13,1230777.0,16.9771,16.9958,16.9116,16.9678,1230777.0
2024-06-11 09:30:00,18.07,18.11,17.98,18.05,577678.0,16.9116,16.949,16.8274,16.8929,577678.0
2024-06-11 10:00:00,18.05,18.11,18.01,18.07,234225.0,16.8929,16.949,16.8554,16.9116,234225.0
2024-06-11 10:30:00,18.07,18.12,18.06,18.12,245538.0,16.9116,16.9584,16.9022,16.9584,245538.0
2024-06-11 11:00:00,18.12,18.12,18.05,18.1,213123.0,16.9584,16.9584,16.8929,16.9397,213123.0
2024-06-11 11:30:00,18.1,18.14,18.09,18.14,178730.0,16.9397,16.9771,16.9303,16.9771,178730.0
2024-06-11 12:00:00,18.14,18.15,18.07,18.09,270642.0,16.9771,16.9865,16.9116,16.9303,270642.0
2024-06-11 12:30:00,18.09,18.14,18.07,18.07,274051.0,16.9303,16.9771,16.9116,16.9116,274051.0
2024-06-11 13:00:00,18.07,18.08,18.02,18.03,196206.0,16.9116,16.921,16.8648,16.8742,196206.0
2024-06-11 13:30:00,18.03,18.06,18.02,18.05,163126.0,16.8742,16.9022,16.8648,16.8929,163126.0
2024-06-11 14:00:00,18.05,18.09,18.04,18.09,114360.0,16.8929,16.9303,16.8835,16.9303,114360.0
2024-06-11 14:30:00,18.09,18.12,18.07,18.11,150368.0,16.9303,16.9584,16.9116,16.949,150368.0
2024-06-11 15:00:00,18.11,18.13,18.07,18.09,365554.0,16.949,16.9678,16.9116,16.9303,365554.0
2024-06-11 15:30:00,18.09,18.09,17.94,17.98,794439.0,16.9303,16.9303,16.7899,16.8274,794439.0
2024-06-12 09:30:00,18.35,18.54,18.26,18.52,319041.0,17.1737,17.3515,17.0894,17.3328,319041.0
2024-06-12 10:00:00,18.51,18.52,18.37,18.47,337009.0,17.3234,17.3328,17.1924,17.286,337009.0
2024-06-12 10:30:00,18.46,18.5,18.39,18.43,298245.0,17.2766,17.314,17.2111,17.2485,298245.0
2024-06-12 11:00:00,18.43,18.44,18.32,18.35,152216.0,17.2485,17.2579,17.1456,17.1737,152216.0
2024-06-12 11:30:00,18.35,18.39,18.34,18.39,102168.0,17.1737,17.2111,17.1643,17.2111,102168.0
2024-06-12 12:00:00,18.39,18.42,18.34,18.34,132152.0,17.2111,17.2392,17.1643,17.1643,132152.0
2024-06-12 12:30:00,18.34,18.35,18.29,18.3,91269.0,17.1643,17.1737,17.1175,17.1269,91269.0
2024-06-12 13:00:00,18.3,18.36,18.3,18.33,91958.0,17.1269,17.183,17.1269,17.1549,91958.0
2024-06-12 13:30:00,18.33,18.36,18.29,18.36,147004.0,17.1549,17.183,17.1175,17.183,147004.0
2024-06-12 14:00:00,18.35,18.37,18.23,18.34,226978.0,17.1737,17.1924,17.0613,17.1643,226978.0
2024-06-12 14:30:00,18.33,18.4,18.26,18.34,265860.0,17.1549,17.2204,17.0894,17.1643,265860.0
2024-06-12 15:00:00,18.35,18.41,18.26,18.28,396834.0,17.1737,17.2298,17.0894,17.1081,396834.0
2024-06-12 15:30:00,18.28,18.37,18.23,18.32,950956.0,17.1081,17.1924,17.0613,17.1456,950956.0
2024-06-13 09:30:00,18.36,18.39,18.12,18.14,450208.0,17.183,17.2111,16.9584,16.9771,450208.0
2024-06-13 10:00:00,18.14,18.17,18.03,18.07,493846.0,16.9771,17.0052,16.8742,16.9116,493846.0
2024-06-13 10:30:00,18.08,18.19,18.05,18.18,217536.0,16.921,17.0239,16.8929,17.0146,217536.0
2024-06-13 11:00:00,18.18,18.19,18.09,18.14,113734.0,17.0146,17.0239,16.9303,16.9771,113734.0
2024-06-13 11:30:00,18.14,18.16,18.11,18.12,85286.0,16.9771,16.9958,16.949,16.9584,85286.0
2024-06-13 12:00:00,18.11,18.21,18.09,18.21,363092.0,16.949,17.0426,16.9303,17.0426,363092.0
2024-06-13 12:30:00,18.21,18.23,18.18,18.21,121787.0,17.0426,17.0613,17.0146,17.0426,121787.0
2024-06-13 13:00:00,18.21,18.28,18.2,18.26,182369.0,17.0426,17.1081,17.0333,17.0894,182369.0
2024-06-13 13:30:00,18.26,18.29,18.21,18.27,270798.0,17.0894,17.1175,17.0426,17.0988,270798.0
2024-06-13 14:00:00,18.27,18.29,18.24,18.28,200139.0,17.0988,17.1175,17.0707,17.1081,200139.0
2024-06-13 14:30:00,18.28,18.34,18.26,18.34,199755.0,17.1081,17.1643,17.0894,17.1643,199755.0
2024-06-13 15:00:00,18.34,18.36,18.27,18.29,211749.0,17.1643,17.183,17.0988,17.1175,211749.0
2024-06-13 15:30:00,18.29,18.32,18.26,18.31,666860.0,17.1175,17.1456,17.0894,17.1362,666860.0
2024-06-14 09:30:00,18.19,18.21,17.91,17.92,286898.0,17.0239,17.0426,16.7619,16.7712,286898.0
2024-06-14 10:00:00,17.91,17.91,17.73,17.78,489499.0,16.7619,16.7619,16.5934,16.6402,489499.0
2024-06-14 10:30:00,17.78,17.82,17.71,17.78,309369.0,16.6402,16.6776,16.5747,16.6402,309369.0
2024-06-14 11:00:00,17.78,17.84,17.77,17.82,131248.0,16.6402,16.6963,16.6308,16.6776,131248.0
2024-06-14 11:30:00,17.82,17.87,17.79,17.81,121731.0,16.6776,16.7244,16.6496,16.6683,121731.0
2024-06-14 12:00:00,17.8,17.84,17.79,17.79,89558.0,16.6589,16.6963,16.6496,16.6496,89558.0
2024-06-14 12:30:00,17.79,17.83,17.78,17.82,121161.0,16.6496,16.687,16.6402,16.6776,121161.0
2024-06-14 13:00:00,17.82,17.92,17.82,17.91,121906.0,16.6776,16.7712,16.6776,16.7619,121906.0
2024-06-14 13:30:00,17.9,17.9,17.85,17.88,227605.0,16.7525,16.7525,16.7057,16.7338,227605.0
2024-06-14 14:00:00,17.87,17.88,17.81,17.85,186262.0,16.7244,16.7338,16.6683,16.7057,186262.0
2024-06-14 14:30:00,17.84,17.85,17.77,17.8,167716.0,16.6963,16.7057,16.6308,16.6589,167716.0
2024-06-14 15:00:00,17.8,17.82,17.75,17.75,285133.0,16.6589,16.6776,16.6121,16.6121,285133.0
2024-06-14 15:30:00,17.75,17.86,17.7,17.82,1025268.0,16.6121,16.7151,16.5653,16.6776,1025268.0
2024-06-17 09:30:00,17.79,17.85,17.7,17.82,102715.0,16.6496,16.7057,16.5653,16.6776,102715.0
2024-06-17 10:00:00,17.82,17.84,17.78,17.82,132471.0,16.6776,16.6963,16.6402,16.6776,132471.0
2024-06-17 10:30:00,17.82,17.84,17.8,17.82,103911.0,16.6776,16.6963,16.6589,16.6776,103911.0
2024-06-17 11:00:00,17.82,17.84,17.8,17.84,113781.0,16.6776,16.6963,16.6589,16.6963,113781.0
2024-06-17 11:30:00,17.84,17.84,17.77,17.79,99140.0,16.6963,16.6963,16.6308,16.6496,99140.0
2024-06-17 12:00:00,17.8,17.82,17.76,17.82,479279.0,16.6589,16.6776,16.6215,16.6776,479279.0
2024-06-17 12:30:00,17.82,17.87,17.8,17.87,81169.0,16.6776,16.7244,16.6589,16.7244,81169.0
2024-06-17 13:00:00,17.88,17.93,17.87,17.89,75558.0,16.7338,16.7806,16.7244,16.7431,75558.0
2024-06-17 13:30:00,17.89,17.93,17.89,17.9,56094.0,16.7431,16.7806,16.7431,16.7525,56094.0
2024-06-17 14:00:00,17.91,17.97,17.9,17.96,71702.0,16.7619,16.818,16.7525,16.8087,71702.0
2024-06-17 14:30:00,17.96,17.99,17.94,17.95,73231.0,16.8087,16.8367,16.7899,16.7993,73231.0
2024-06-17 15:00:00,17.94,17.95,17.92,17.93,105550.0,16.7899,16.7993,16.7712,16.7806,105550.0
2024-06-17 15:30:00,17.93,17.98,17.92,17.97,322852.0,16.7806,16.8274,16.7712,16.818,322852.0
2024-06-18 09:30:00,18.0,18.15,18.0,18.04,170686.0,16.8461,16.9865,16.8461,16.8835,170686.0
2024-06-18 10:00:00,18.03,18.08,17.98,18.07,87544.0,16.8742,16.921,16.8274,16.9116,87544.0
2024-06-18 10:30:00,18.07,18.08,18.02,18.03,52383.0,16.9116,16.921,16.8648,16.8742,52383.0
2024-06-18 11:00:00,18.03,18.05,18.0,18.01,44581.0,16.8742,16.8929,16.8461,16.8554,44581.0
2024-06-18 11:30:00,18.01,18.01,17.98,17.98,52430.0,16.8554,16.8554,16.8274,16.8274,52430.0
2024-06-18 12:00:00,17.98,17.98,17.9,17.91,113273.0,16.8274,16.8274,16.7525,16.7619,113273.0
2024-06-18 12:30:00,17.91,17.91,17.87,17.87,83535.0,16.7619,16.7619,16.7244,16.7244,83535.0
2024-06-18 13:00:00,17.87,17.91,17.84,17.89,976890.0,16.7244,16.7619,16.6963,16.7431,976890.0
2024-06-18 13:30:00,17.89,17.92,17.88,17.92,42160.0,16.7431,16.7712,16.7338,16.7712,42160.0
2024-06-18 14:00:00,17.91,17.95,17.89,17.95,48984.0,16.7619,16.7993,16.7431,16.7993,48984.0
2024-06-18 14:30:00,17.95,18.0,17.94,17.98,115248.0,16.7993,16.8461,16.7899,16.8274,115248.0
2024-06-18 15:00:00,17.98,17.98,17.9,17.95,102937.0,16.8274,16.8274,16.7525,16.7993,102937.0
2024-06-18 15:30:00,17.95,17.96,17.91,17.95,396439.0,16.7993,16.8087,16.7619,16.7993,396439.0
2024-06-20 09:30:00,17.9,17.92,17.84,17.87,138912.0,16.7525,16.7712,16.6963,16.7244,138912.0
2024-06-20 10:00:00,17.87,17.93,17.87,17.9,169909.0,16.7244,16.7806,16.7244,16.7525,169909.0
2024-06-20 10:30:00,17.89,17.97,17.89,17.97,87395.0,16.7431,16.818,16.7431,16.818,87395.0
2024-06-20 11:00:00,17.98,18.0,17.95,17.97,80749.0,16.8274,16.8461,16.7993,16.818,80749.0
2024-06-20 11:30:00,17.97,18.02,17.94,18.01,75882.0,16.818,16.8648,16.7899,16.8554,75882.0
2024-06-20 12:00:00,18.01,18.09,18.0,18.09,87371.0,16.8554,16.9303,16.8461,16.9303,87371.0
2024-06-20 12:30:00,18.09,18.13,18.08,18.12,83887.0,16.9303,16.9678,16.921,16.9584,83887.0
2024-06-20 13:00:00,18.11,18.12,18.06,18.08,183139.0,16.949,16.9584,16.9022,16.921,183139.0
2024-06-20 13:30:00,18.08,18.09,18.05,18.08,87804.0,16.921,16.9303,16.8929,16.921,87804.0
2024-06-20 14:00:00,18.09,18.13,18.07,18.13,65804.0,16.9303,16.9678,16.9116,16.9678,65804.0
2024-06-20 14:30:00,18.13,18.13,18.1,18.11,88098.0,16.9678,16.9678,16.9397,16.949,88098.0
2024-06-20 15:00:00,18.11,18.12,18.06,18.1,98913.0,16.949,16.9584,16.9022,16.9397,98913.0
2024-06-20 15:30:00,18.09,18.11,18.05,18.06,516000.0,16.9303,16.949,16.8929,16.9022,516000.0
2024-06-21 09:30:00,18.12,18.13,17.98,18.12,1258725.0,16.9584,16.9678,16.8274,16.9584,1258725.0
2024-06-21 10:00:00,18.12,18.26,18.08,18.23,168468.0,16.9584,17.0894,16.921,17.0613,168468.0
2024-06-21 10:30:00,18.23,18.25,18.19,18.21,147930.0,17.0613,17.0801,17.0239,17.0426,147930.0
2024-06-21 11:00:00,18.2,18.25,18.2,18.25,127566.0,17.0333,17.0801,17.0333,17.0801,127566.0
2024-06-21 11:30:00,18.25,18.3,18.17,18.19,172204.0,17.0801,17.1269,17.0052,17.0239,172204.0
2024-06-21 12:00:00,18.19,18.21,18.17,18.2,152721.0,17.0239,17.0426,17.0052,17.0333,152721.0
2024-06-21 12:30:00,18.19,18.23,18.16,18.23,148946.0,17.0239,17.0613,16.9958,17.0613,148946.0
2024-06-21 13:00:00,18.23,18.27,18.21,18.21,152094.0,17.0613,17.0988,17.0426,17.0426,152094.0
2024-06-21 13:30:00,18.21,18.22,18.18,18.2,151347.0,17.0426,17.052,17.0146,17.0333,151347.0
2024-06-21 14:00:00,18.2,18.23,18.18,18.19,166601.0,17.0333,17.0613,17.0146,17.0239,166601.0
2024-06-21 14:30:00,18.2,18.26,18.17,18.24,314992.0,17.0333,17.0894,17.0052,17.0707,314992.0
2024-06-21 15:00:00,18.24,18.25,18.15,18.15,377233.0,17.0707,17.0801,16.9865,16.9865,377233.0
2024-06-21 15:30:00,18.16,18.39,18.13,18.34,2249377.0,16.9958,17.2111,16.9678,17.1643,2249377.0
2024-06-24 09:30:00,18.34,18.48,18.24,18.43,135778.0,17.1643,17.2953,17.0707,17.2485,135778.0
2024-06-24 10:00:00,18.43,18.44,18.28,18.29,109304.0,17.2485,17.2579,17.1081,17.1175,109304.0
2024-06-24 10:30:00,18.29,18.38,18.28,18.32,163526.0,17.1175,17.2017,17.1081,17.1456,163526.0
2024-06-24 11:00:00,18.32,18.37,18.25,18.26,123644.0,17.1456,17.1924,17.0801,17.0894,123644.0
2024-06-24 11:30:00,18.25,18.26,18.18,18.26,112999.0,17.0801,17.0894,17.0146,17.0894,112999.0
2024-06-24 12:00:00,18.25,18.26,18.22,18.24,118988.0,17.0801,17.0894,17.052,17.0707,118988.0
2024-06-24 12:30:00,18.25,18.26,18.23,18.23,62374.0,17.0801,17.0894,17.0613,17.0613,62374.0
2024-06-24 13:00:00,18.23,18.28,18.23,18.28,103829.0,17.0613,17.1081,17.0613,17.1081,103829.0
2024-06-24 13:30:00,18.28,18.3,18.26,18.29,89344.0,17.1081,17.1269,17.0894,17.1175,89344.0
2024-06-24 14:00:00,18.3,18.33,18.29,18.33,185404.0,17.1269,17.1549,17.1175,17.1549,185404.0
2024-06-24 14:30:00,18.33,18.33,18.24,18.26,208471.0,17.1549,17.1549,17.0707,17.0894,208471.0
2024-06-24 15:00:00,18.25,18.26,18.21,18.25,289007.0,17.0801,17.0894,17.0426,17.0801,289007.0
2024-06-24 15:30:00,18.26,18.29,18.09,18.12,1208768.0,17.0894,17.1175,16.9303,16.9584,1208768.0
2024-06-25 09:30:00,18.18,18.25,18.07,18.2,238443.0,17.0146,17.0801,16.9116,17.0333,238443.0
2024-06-25 10:00:00,18.19,18.24,18.14,18.14,261968.0,17.0239,17.0707,16.9771,16.9771,261968.0
2024-06-25 10:30:00,18.14,18.16,18.09,18.1,166592.0,16.9771,16.9958,16.9303,16.9397,166592.0
2024-06-25 11:00:00,18.09,18.1,18.01,18.02,177992.0,16.9303,16.9397,16.8554,16.8648,177992.0
2024-06-25 11:30:00,18.02,18.04,17.95,17.96,159640.0,16.8648,16.8835,16.7993,16.8087,159640.0
2024-06-25 12:00:00,17.96,18.0,17.94,17.98,200110.0,16.8087,16.8461,16.7899,16.8274,200110.0
2024-06-25 12:30:00,17.97,17.97,17.94,17.96,107468.0,16.818,16.818,16.7899,16.8087,107468.0
2024-06-25 13:00:00,17.96,17.98,17.95,17.98,150304.0,16.8087,16.8274,16.7993,16.8274,150304.0
2024-06-25 13:30:00,17.98,17.99,17.96,17.96,136431.0,16.8274,16.8367,16.8087,16.8087,136431.0
2024-06-25 14:00:00,17.96,18.0,17.95,18.0,150825.0,16.8087,16.8461,16.7993,16.8461,150825.0
2024-06-25 14:30:00,18.0,18.02,17.98,18.01,171182.0,16.8461,16.8648,16.8274,16.8554,171182.0
2024-06-25 15:00:00,18.01,18.07,18.0,18.05,201824.0,16.8554,16.9116,16.8461,16.8929,201824.0
2024-06-25 15:30:00,18.05,18.11,18.02,18.09,876950.0,16.8929,16.949,16.8648,16.9303,876950.0
2024-06-26 09:30:00,17.94,18.07,17.85,17.85,149032.0,16.7899,16.9116,16.7057,16.7057,149032.0
2024-06-26 10:00:00,17.85,17.86,17.77,17.82,175297.0,16.7057,16.7151,16.6308,16.6776,175297.0
2024-06-26 10:30:00,17.82,17.83,17.78,17.82,92392.0,16.6776,16.687,16.6402,16.6776,92392.0
2024-06-26 11:00:00,17.82,17.85,17.77,17.85,119697.0,16.6776,16.7057,16.6308,16.7057,119697.0
2024-06-26 11:30:00,17.85,17.86,17.79,17.82,163736.0,16.7057,16.7151,16.6496,16.6776,163736.0
2024-06-26 12:00:00,17.82,17.84,17.73,17.73,179190.0,16.6776,16.6963,16.5934,16.5934,179190.0
2024-06-26 12:30:00,17.73,17.76,17.71,17.75,171625.0,16.5934,16.6215,16.5747,16.6121,171625.0
2024-06-26 13:00:00,17.75,17.76,17.69,17.73,152829.0,16.6121,16.6215,16.556,16.5934,152829.0
2024-06-26 13:30:00,17.73,17.79,17.7,17.76,196852.0,16.5934,16.6496,16.5653,16.6215,196852.0
2024-06-26 14:00:00,17.76,17.8,17.74,17.79,288611.0,16.6215,16.6589,16.6028,16.6496,288611.0
2024-06-26 14:30:00,17.79,17.83,17.74,17.8,238592.0,16.6496,16.687,16.6028,16.6589,238592.0
2024-06-26 15:00:00,17.8,17.81,17.74,17.76,261552.0,16.6589,16.6683,16.6028,16.6215,261552.0
2024-06-26 15:30:00,17.75,17.9,17.75,17.84,1284733.0,16.6121,16.7525,16.6121,16.6963,1284733.0
2024-06-27 09:30:00,17.84,17.92,17.75,17.91,118955.0,16.6963,16.7712,16.6121,16.7619,118955.0
2024-06-27 10:00:00,17.93,17.94,17.89,17.91,85593.0,16.7806,16.7899,16.7431,16.7619,85593.0
2024-06-27 10:30:00,17.92,17.92,17.84,17.87,104171.0,16.7712,16.7712,16.6963,16.7244,104171.0
2024-06-27 11:00:00,17.88,17.89,17.84,17.85,70500.0,16.7338,16.7431,16.6963,16.7057,70500.0
2024-06-27 11:30:00,17.85,17.87,17.8,17.86,92064.0,16.7057,16.7244,16.6589,16.7151,92064.0
2024-06-27 12:00:00,17.86,17.88,17.83,17.84,84348.0,16.7151,16.7338,16.687,16.6963,84348.0
2024-06-27 12:30:00,17.83,17.86,17.81,17.82,74608.0,16.687,16.7151,16.6683,16.6776,74608.0
2024-06-27 13:00:00,17.82,17.87,17.82,17.85,105254.0,16.6776,16.7244,16.6776,16.7057,105254.0
2024-06-27 13:30:00,17.85,17.9,17.84,17.89,102596.0,16.7057,16.7525,16.6963,16.7431,102596.0
2024-06-27 14:00:00,17.88,17.88,17.85,17.88,104714.0,16.7338,16.7338,16.7057,16.7338,104714.0
2024-06-27 14:30:00,17.88,17.93,17.85,17.88,224403.0,16.7338,16.7806,16.7057,16.7338,224403.0
2024-06-27 15:00:00,17.89,17.94,17.88,17.92,235300.0,16.7431,16.7899,16.7338,16.7712,235300.0
2024-06-27 15:30:00,17.91,18.02,17.9,18.02,671864.0,16.7619,16.8648,16.7525,16.8648,671864.0
2024-06-28 09:30:00,17.96,18.01,17.79,17.8,206260.0,16.9956,17.0429,16.8348,16.8442,206260.0
2024-06-28 10:00:00,17.8,17.92,17.79,17.91,135649.0,16.8442,16.9578,16.8348,16.9483,135649.0
2024-06-28 10:30:00,17.91,17.94,17.9,17.91,171608.0,16.9483,16.9767,16.9388,16.9483,171608.0
2024-06-28 11:00:00,17.9,17.95,17.87,17.91,562635.0,16.9388,16.9862,16.9105,16.9483,562635.0
2024-06-28 11:30:00,17.91,17.98,17.9,17.92,306254.0,16.9483,17.0146,16.9388,16.9578,306254.0
2024-06-28 12:00:00,17.93,17.95,17.91,17.93,320365.0,16.9672,16.9862,16.9483,16.9672,320365.0
2024-06-28 12:30:00,17.94,18.0,17.92,17.93,558436.0,16.9767,17.0335,16.9578,16.9672,558436.0
2024-06-28 13:00:00,17.94,18.0,17.91,17.91,685318.0,16.9767,17.0335,16.9483,16.9483,685318.0
2024-06-28 13:30:00,17.91,17.94,17.89,17.89,396459.0,16.9483,16.9767,16.9294,16.9294,396459.0
2024-06-28 14:00:00,17.89,18.02,17.89,17.98,363217.0,16.9294,17.0524,16.9294,17.0146,363217.0
2024-06-28 14:30:00,17.98,18.01,17.94,17.94,437702.0,17.0146,17.0429,16.9767,16.9767,437702.0
2024-06-28 15:00:00,17.94,17.95,17.91,17.91,178889.0,16.9767,16.9862,16.9483,16.9483,178889.0
2024-06-28 15:30:00,17.92,18.01,17.87,17.98,1442967.0,16.9578,17.0429,16.9105,17.0146,1442967.0
2024-07-01 09:30:00,17.9,18.02,17.87,17.9,319529.0,16.9388,17.0524,16.9105,16.9388,319529.0
2024-07-01 10:00:00,17.91,17.95,17.67,17.69,210227.0,16.9483,16.9862,16.7212,16.7401,210227.0
2024-07-01 10:30:00,17.69,17.77,17.67,17.71,319879.0,16.7401,16.8158,16.7212,16.759,319879.0
2024-07-01 11:00:00,17.71,17.72,17.6,17.69,153446.0,16.759,16.7685,16.655,16.7401,153446.0
2024-07-01 11:30:00,17.69,17.71,17.63,17.66,149753.0,16.7401,16.759,16.6833,16.7117,149753.0
2024-07-01 12:00:00,17.65,17.67,17.61,17.65,172298.0,16.7023,16.7212,16.6644,16.7023,172298.0
2024-07-01 12:30:00,17.64,17.66,17.6,17.62,110194.0,16.6928,16.7117,16.655,16.6739,110194.0
2024-07-01 13:00:00,17.62,17.66,17.6,17.64,162806.0,16.6739,16.7117,16.655,16.6928,162806.0
2024-07-01 13:30:00,17.64,17.69,17.62,17.62,182090.0,16.6928,16.7401,16.6739,16.6739,182090.0
2024-07-01 14:00:00,17.63,17.68,17.61,17.62,236448.0,16.6833,16.7307,16.6644,16.6739,236448.0
2024-07-01 14:30:00,17.62,17.72,17.61,17.71,208658.0,16.6739,16.7685,16.6644,16.759,208658.0
2024-07-01 15:00:00,17.71,17.71,17.63,17.66,361596.0,16.759,16.759,16.6833,16.7117,361596.0
2024-07-01 15:30:00,17.66,17.66,17.61,17.61,538116.0,16.7117,16.7117,16.6644,16.6644,538116.0
2024-07-02 09:30:00,17.65,17.68,17.54,17.62,124204.0,16.7023,16.7307,16.5982,16.6739,124204.0
2024-07-02 10:00:00,17.61,17.7,17.57,17.61,202177.0,16.6644,16.7496,16.6266,16.6644,202177.0
2024-07-02 10:30:00,17.6,17.62,17.53,17.61,302651.0,16.655,16.6739,16.5887,16.6644,302651.0
2024-07-02 11:00:00,17.6,17.66,17.59,17.64,231241.0,16.655,16.7117,16.6455,16.6928,231241.0
2024-07-02 11:30:00,17.64,17.71,17.63,17.7,153082.0,16.6928,16.759,16.6833,16.7496,153082.0
2024-07-02 12:00:00,17.7,17.71,17.67,17.69,161047.0,16.7496,16.759,16.7212,16.7401,161047.0
2024-07-02 12:30:00,17.69,17.72,17.66,17.66,175879.0,16.7401,16.7685,16.7117,16.7117,175879.0
2024-07-02 13:00:00,17.66,17.7,17.65,17.69,104074.0,16.7117,16.7496,16.7023,16.7401,104074.0
2024-07-02 13:30:00,17.69,17.69,17.62,17.64,180925.0,16.7401,16.7401,16.6739,16.6928,180925.0
2024-07-02 14:00:00,17.64,17.67,17.62,17.63,127559.0,16.6928,16.7212,16.6739,16.6833,127559.0
2024-07-02 14:30:00,17.63,17.64,17.6,17.63,188075.0,16.6833,16.6928,16.655,16.6833,188075.0
2024-07-02 15:00:00,17.63,17.67,17.62,17.64,140994.0,16.6833,16.7212,16.6739,16.6928,140994.0
2024-07-02 15:30:00,17.64,17.71,17.63,17.64,752304.0,16.6928,16.759,16.6833,16.6928,752304.0
2024-07-03 09:30:00,17.74,17.75,17.58,17.66,119175.0,16.7874,16.7969,16.636,16.7117,119175.0
2024-07-03 10:00:00,17.66,17.78,17.65,17.71,194048.0,16.7117,16.8253,16.7023,16.759,194048.0
2024-07-03 10:30:00,17.7,17.71,17.64,17.67,75771.0,16.7496,16.759,16.6928,16.7212,75771.0
2024-07-03 11:00:00,17.66,17.73,17.66,17.66,107143.0,16.7117,16.778,16.7117,16.7117,107143.0
2024-07-03 11:30:00,17.66,17.67,17.63,17.64,101055.0,16.7117,16.7212,16.6833,16.6928,101055.0
2024-07-03 12:00:00,17.63,17.64,17.59,17.6,162909.0,16.6833,16.6928,16.6455,16.655,162909.0
2024-07-03 12:30:00,17.6,17.7,17.58,17.66,700977.0,16.655,16.7496,16.636,16.7117,700977.0
2024-07-05 09:30:00,17.61,17.64,17.46,17.55,273266.0,16.6644,16.6928,16.5225,16.6076,273266.0
2024-07-05 10:00:00,17.55,17.57,17.47,17.53,439431.0,16.6076,16.6266,16.5319,16.5887,439431.0
2024-07-05 10:30:00,17.53,17.57,17.45,17.46,250461.0,16.5887,16.6266,16.513,16.5225,250461.0
2024-07-05 11:00:00,17.47,17.5,17.44,17.45,245636.0,16.5319,16.5603,16.5035,16.513,245636.0
2024-07-05 11:30:00,17.45,17.46,17.4,17.41,159117.0,16.513,16.5225,16.4657,16.4752,159117.0
2024-07-05 12:00:00,17.41,17.44,17.38,17.43,105702.0,16.4752,16.5035,16.4468,16.4941,105702.0
2024-07-05 12:30:00,17.42,17.47,17.41,17.46,133780.0,16.4846,16.5319,16.4752,16.5225,133780.0
2024-07-05 13:00:00,17.46,17.47,17.43,17.45,173237.0,16.5225,16.5319,16.4941,16.513,173237.0
2024-07-05 13:30:00,17.44,17.49,17.43,17.48,112578.0,16.5035,16.5509,16.4941,16.5414,112578.0
2024-07-05 14:00:00,17.48,17.49,17.43,17.44,138631.0,16.5414,16.5509,16.4941,16.5035,138631.0
2024-07-05 14:30:00,17.44,17.46,17.43,17.45,93047.0,16.5035,16.5225,16.4941,16.513,93047.0
2024-07-05 15:00:00,17.45,17.46,17.41,17.41,180130.0,16.513,16.5225,16.4752,16.4752,180130.0
2024-07-05 15:30:00,17.41,17.5,17.41,17.49,554494.0,16.4752,16.5603,16.4752,16.5509,554494.0
2024-07-08 09:30:00,17.6,17.69,17.55,17.64,132511.0,16.655,16.7401,16.6076,16.6928,132511.0
2024-07-08 10:00:00,17.63,17.68,17.53,17.55,174102.0,16.6833,16.7307,16.5887,16.6076,174102.0
2024-07-08 10:30:00,17.55,17.58,17.52,17.54,123882.0,16.6076,16.636,16.5793,16.5982,123882.0
2024-07-08 11:00:00,17.55,17.55,17.5,17.52,117291.0,16.6076,16.6076,16.5603,16.5793,117291.0
2024-07-08 11:30:00,17.52,17.56,17.5,17.55,197666.0,16.5793,16.6171,16.5603,16.6076,197666.0
2024-07-08 12:00:00,17.55,17.61,17.55,17.6,144383.0,16.6076,16.6644,16.6076,16.655,144383.0
2024-07-08 12:30:00,17.59,17.65,17.59,17.63,125735.0,16.6455,16.7023,16.6455,16.6833,125735.0
2024-07-08 13:00:00,17.63,17.64,17.61,17.63,113694.0,16.6833,16.6928,16.6644,16.6833,113694.0
2024-07-08 13:30:00,17.63,17.64,17.6,17.63,111718.0,16.6833,16.6928,16.655,16.6833,111718.0
2024-07-08 14:00:00,17.64,17.67,17.61,17.67,160909.0,16.6928,16.7212,16.6644,16.7212,160909.0
2024-07-08 14:30:00,17.67,17.67,17.6,17.64,221271.0,16.7212,16.7212,16.655,16.6928,221271.0
2024-07-08 15:00:00,17.64,17.66,17.61,17.64,203919.0,16.6928,16.7117,16.6644,16.6928,203919.0
2024-07-08 15:30:00,17.63,17.75,17.63,17.7,1034470.0,16.6833,16.7969,16.6833,16.7496,1034470.0
2024-07-09 09:30:00,17.57,17.63,17.54,17.57,131380.0,16.6266,16.6833,16.5982,16.6266,131380.0
2024-07-09 10:00:00,17.56,17.59,17.47,17.54,167450.0,16.6171,16.6455,16.5319,16.5982,167450.0
2024-07-09 10:30:00,17.53,17.56,17.51,17.56,128328.0,16.5887,16.6171,16.5698,16.6171,128328.0
2024-07-09 11:00:00,17.56,17.58,17.51,17.53,231917.0,16.6171,16.636,16.5698,16.5887,231917.0
2024-07-09 11:30:00,17.53,17.63,17.52,17.62,171487.0,16.5887,16.6833,16.5793,16.6739,171487.0
2024-07-09 12:00:00,17.62,17.66,17.6,17.66,82291.0,16.6739,16.7117,16.655,16.7117,82291.0
2024-07-09 12:30:00,17.66,17.71,17.65,17.7,90361.0,16.7117,16.759,16.7023,16.7496,90361.0
2024-07-09 13:00:00,17.7,17.76,17.69,17.71,118878.0,16.7496,16.8064,16.7401,16.759,118878.0
2024-07-09 13:30:00,17.71,17.71,17.67,17.68,89694.0,16.759,16.759,16.7212,16.7307,89694.0
2024-07-09 14:00:00,17.67,17.67,17.61,17.61,165303.0,16.7212,16.7212,16.6644,16.6644,165303.0
2024-07-09 14:30:00,17.61,17.63,17.55,17.55,119818.0,16.6644,16.6833,16.6076,16.6076,119818.0
2024-07-09 15:00:00,17.55,17.57,17.52,17.55,237217.0,16.6076,16.6266,16.5793,16.6076,237217.0
2024-07-09 15:30:00,17.55,17.57,17.51,17.54,423641.0,16.6076,16.6266,16.5698,16.5982,423641.0
2024-07-10 09:30:00,17.66,17.72,17.52,17.6,395321.0,16.7117,16.7685,16.5793,16.655,395321.0
2024-07-10 10:00:00,17.6,17.65,17.57,17.59,153547.0,16.655,16.7023,16.6266,16.6455,153547.0
2024-07-10 10:30:00,17.58,17.67,17.58,17.63,173977.0,16.636,16.7212,16.636,16.6833,173977.0
2024-07-10 11:00:00,17.63,17.7,17.62,17.7,144768.0,16.6833,16.7496,16.6739,16.7496,144768.0
2024-07-10 11:30:00,17.7,17.72,17.66,17.71,132566.0,16.7496,16.7685,16.7117,16.759,132566.0
2024-07-10 12:00:00,17.71,17.75,17.67,17.72,360625.0,16.759,16.7969,16.7212,16.7685,360625.0
2024-07-10 12:30:00,17.72,17.77,17.7,17.76,155372.0,16.7685,16.8158,16.7496,16.8064,155372.0
2024-07-10 13:00:00,17.76,17.78,17.72,17.72,104090.0,16.8064,16.8253,16.7685,16.7685,104090.0
2024-07-10 13:30:00,17.73,17.75,17.71,17.75,129599.0,16.778,16.7969,16.759,16.7969,129599.0
2024-07-10 14:00:00,17.75,17.82,17.74,17.75,148730.0,16.7969,16.8631,16.7874,16.7969,148730.0
2024-07-10 14:30:00,17.75,17.78,17.71,17.75,374647.0,16.7969,16.8253,16.759,16.7969,374647.0
2024-07-10 15:00:00,17.75,17.81,17.74,17.79,529380.0,16.7969,16.8537,16.7874,16.8348,529380.0
2024-07-10 15:30:00,17.79,17.91,17.79,17.88,1450265.0,16.8348,16.9483,16.8348,16.9199,1450265.0
2024-07-11 09:30:00,18.23,18.27,17.85,17.89,485819.0,17.2511,17.289,16.8915,16.9294,485819.0
2024-07-11 10:00:00,17.9,17.96,17.82,17.91,354452.0,16.9388,16.9956,16.8631,16.9483,354452.0
2024-07-11 10:30:00,17.91,17.94,17.84,17.87,570667.0,16.9483,16.9767,16.8821,16.9105,570667.0
2024-07-11 11:00:00,17.87,17.94,17.85,17.91,440908.0,16.9105,16.9767,16.8915,16.9483,440908.0
2024-07-11 11:30:00,17.91,18.01,17.9,17.95,563180.0,16.9483,17.0429,16.9388,16.9862,563180.0
2024-07-11 12:00:00,17.94,17.94,17.87,17.91,157636.0,16.9767,16.9767,16.9105,16.9483,157636.0
2024-07-11 12:30:00,17.91,17.92,17.75,17.85,213554.0,16.9483,16.9578,16.7969,16.8915,213554.0
2024-07-11 13:00:00,17.85,17.92,17.8,17.89,111336.0,16.8915,16.9578,16.8442,16.9294,111336.0
2024-07-11 13:30:00,17.89,17.94,17.86,17.91,177746.0,16.9294,16.9767,16.901,16.9483,177746.0
2024-07-11 14:00:00,17.91,17.92,17.81,17.82,161998.0,16.9483,16.9578,16.8537,16.8631,161998.0
2024-07-11 14:30:00,17.82,17.88,17.82,17.87,152344.0,16.8631,16.9199,16.8631,16.9105,152344.0
2024-07-11 15:00:00,17.87,17.89,17.82,17.87,239932.0,16.9105,16.9294,16.8631,16.9105,239932.0
2024-07-11 15:30:00,17.87,17.93,17.82,17.85,1123046.0,16.9105,16.9672,16.8631,16.8915,1123046.0
2024-07-12 09:30:00,18.03,18.04,17.85,17.88,237087.0,17.0619,17.0713,16.8915,16.9199,237087.0
2024-07-12 10:00:00,17.88,18.13,17.87,18.06,484264.0,16.9199,17.1565,16.9105,17.0903,484264.0
2024-07-12 10:30:00,18.07,18.1,18.04,18.09,297720.0,17.0997,17.1281,17.0713,17.1186,297720.0
2024-07-12 11:00:00,18.09,18.18,18.08,18.14,384390.0,17.1186,17.2038,17.1092,17.166,384390.0
2024-07-12 11:30:00,18.14,18.15,18.09,18.09,169684.0,17.166,17.1754,17.1186,17.1186,169684.0
2024-07-12 12:00:00,18.09,18.14,18.07,18.07,193016.0,17.1186,17.166,17.0997,17.0997,193016.0
2024-07-12 12:30:00,18.07,18.14,18.03,18.12,560528.0,17.0997,17.166,17.0619,17.147,560528.0
2024-07-12 13:00:00,18.12,18.13,18.06,18.11,198750.0,17.147,17.1565,17.0903,17.1376,198750.0
2024-07-12 13:30:00,18.11,18.18,18.09,18.16,196057.0,17.1376,17.2038,17.1186,17.1849,196057.0
2024-07-12 14:00:00,18.15,18.19,18.14,18.19,227680.0,17.1754,17.2133,17.166,17.2133,227680.0
2024-07-12 14:30:00,18.19,18.21,18.18,18.2,223444.0,17.2133,17.2322,17.2038,17.2227,223444.0
2024-07-12 15:00:00,18.2,18.22,18.16,18.21,263309.0,17.2227,17.2417,17.1849,17.2322,263309.0
2024-07-12 15:30:00,18.21,18.24,18.16,18.17,1012658.0,17.2322,17.2606,17.1849,17.1943,1012658.0
2024-07-15 09:30:00,18.32,18.34,18.2,18.27,278298.0,17.3363,17.3552,17.2227,17.289,278298.0
2024-07-15 10:00:00,18.27,18.37,18.25,18.33,157161.0,17.289,17.3836,17.2701,17.3458,157161.0
2024-07-15 10:30:00,18.34,18.35,18.27,18.3,200217.0,17.3552,17.3647,17.289,17.3174,200217.0
2024-07-15 11:00:00,18.3,18.43,18.29,18.41,315665.0,17.3174,17.4404,17.3079,17.4215,315665.0
2024-07-15 11:30:00,18.41,18.43,18.36,18.43,237811.0,17.4215,17.4404,17.3741,17.4404,237811.0
2024-07-15 12:00:00,18.42,18.44,18.36,18.36,194583.0,17.4309,17.4499,17.3741,17.3741,194583.0
2024-07-15 12:30:00,18.37,18.37,18.3,18.32,117018.0,17.3836,17.3836,17.3174,17.3363,117018.0
2024-07-15 13:00:00,18.32,18.32,18.24,18.25,292477.0,17.3363,17.3363,17.2606,17.2701,292477.0
2024-07-15 13:30:00,18.25,18.27,18.22,18.25,192592.0,17.2701,17.289,17.2417,17.2701,192592.0
2024-07-15 14:00:00,18.25,18.29,18.24,18.28,143447.0,17.2701,17.3079,17.2606,17.2984,143447.0
2024-07-15 14:30:00,18.29,18.29,18.2,18.21,367963.0,17.3079,17.3079,17.2227,17.2322,367963.0
2024-07-15 15:00:00,18.21,18.24,18.18,18.23,382905.0,17.2322,17.2606,17.2038,17.2511,382905.0
2024-07-15 15:30:00,18.23,18.32,18.22,18.32,886044.0,17.2511,17.3363,17.2417,17.3363,886044.0
2024-07-16 09:30:00,18.36,18.39,18.1,18.23,337543.0,17.3741,17.4025,17.1281,17.2511,337543.0
2024-07-16 10:00:00,18.24,18.44,18.24,18.41,409459.0,17.2606,17.4499,17.2606,17.4215,409459.0
2024-07-16 10:30:00,18.41,18.42,18.29,18.36,190314.0,17.4215,17.4309,17.3079,17.3741,190314.0
2024-07-16 11:00:00,18.36,18.42,18.35,18.41,155372.0,17.3741,17.4309,17.3647,17.4215,155372.0
2024-07-16 11:30:00,18.42,18.42,18.33,18.39,222154.0,17.4309,17.4309,17.3458,17.4025,222154.0
2024-07-16 12:00:00,18.4,18.47,18.39,18.45,149210.0,17.412,17.4782,17.4025,17.4593,149210.0
2024-07-16 12:30:00,18.45,18.49,18.44,18.48,155428.0,17.4593,17.4972,17.4499,17.4877,155428.0
2024-07-16 13:00:00,18.48,18.55,18.48,18.51,173522.0,17.4877,17.5539,17.4877,17.5161,173522.0
2024-07-16 13:30:00,18.5,18.57,18.49,18.57,108985.0,17.5066,17.5729,17.4972,17.5729,108985.0
2024-07-16 14:00:00,18.57,18.63,18.55,18.62,207781.0,17.5729,17.6296,17.5539,17.6202,207781.0
2024-07-16 14:30:00,18.62,18.64,18.56,18.61,188311.0,17.6202,17.6391,17.5634,17.6107,188311.0
2024-07-16 15:00:00,18.61,18.62,18.58,18.62,216487.0,17.6107,17.6202,17.5823,17.6202,216487.0
2024-07-16 15:30:00,18.62,18.68,18.56,18.57,1246697.0,17.6202,17.677,17.5634,17.5729,1246697.0
2024-07-17 09:30:00,18.46,18.75,18.43,18.71,100189.0,17.4688,17.7432,17.4404,17.7054,100189.0
2024-07-17 10:00:00,18.71,18.86,18.7,18.86,207383.0,17.7054,17.8473,17.6959,17.8473,207383.0
2024-07-17 10:30:00,18.86,18.87,18.76,18.82,235053.0,17.8473,17.8568,17.7527,17.8094,235053.0
2024-07-17 11:00:00,18.82,18.86,18.78,18.82,680045.0,17.8094,17.8473,17.7716,17.8094,680045.0
2024-07-17 11:30:00,18.81,18.9,18.79,18.88,476769.0,17.8,17.8852,17.7811,17.8662,476769.0
2024-07-17 12:00:00,18.89,18.9,18.81,18.82,266251.0,17.8757,17.8852,17.8,17.8094,266251.0
2024-07-17 12:30:00,18.82,18.87,18.81,18.84,215382.0,17.8094,17.8568,17.8,17.8284,215382.0
2024-07-17 13:00:00,18.84,18.84,18.78,18.81,424810.0,17.8284,17.8284,17.7716,17.8,424810.0
2024-07-17 13:30:00,18.81,18.84,18.8,18.83,242539.0,17.8,17.8284,17.7905,17.8189,242539.0
2024-07-17 14:00:00,18.83,18.86,18.81,18.86,364165.0,17.8189,17.8473,17.8,17.8473,364165.0
2024-07-17 14:30:00,18.86,18.94,18.84,18.91,376596.0,17.8473,17.923,17.8284,17.8946,376596.0
2024-07-17 15:00:00,18.9,18.91,18.85,18.88,438640.0,17.8852,17.8946,17.8378,17.8662,438640.0
2024-07-17 15:30:00,18.88,18.94,18.84,18.87,1174035.0,17.8662,17.923,17.8284,17.8568,1174035.0
2024-07-18 09:30:00,18.76,18.8,18.61,18.73,231450.0,17.7527,17.7905,17.6107,17.7243,231450.0
2024-07-18 10:00:00,18.73,18.75,18.64,18.68,274763.0,17.7243,17.7432,17.6391,17.677,274763.0
2024-07-18 10:30:00,18.68,18.69,18.43,18.43,304598.0,17.677,17.6864,17.4404,17.4404,304598.0
2024-07-18 11:00:00,18.44,18.5,18.39,18.39,369353.0,17.4499,17.5066,17.4025,17.4025,369353.0
2024-07-18 11:30:00,18.39,18.44,18.36,18.37,209598.0,17.4025,17.4499,17.3741,17.3836,209598.0
2024-07-18 12:00:00,18.37,18.38,18.2,18.25,271931.0,17.3836,17.3931,17.2227,17.2701,271931.0
2024-07-18 12:30:00,18.24,18.24,18.19,18.21,93067.0,17.2606,17.2606,17.2133,17.2322,93067.0
2024-07-18 13:00:00,18.2,18.22,18.15,18.16,136721.0,17.2227,17.2417,17.1754,17.1849,136721.0
2024-07-18 13:30:00,18.16,18.17,18.09,18.1,108402.0,17.1849,17.1943,17.1186,17.1281,108402.0
2024-07-18 14:00:00,18.09,18.18,18.06,18.06,159417.0,17.1186,17.2038,17.0903,17.0903,159417.0
2024-07-18 14:30:00,18.06,18.08,17.95,17.99,279194.0,17.0903,17.1092,16.9862,17.024,279194.0
2024-07-18 15:00:00,18.0,18.03,17.93,17.96,194803.0,17.0335,17.0619,16.9672,16.9956,194803.0
2024-07-18 15:30:00,17.96,18.02,17.95,18.0,780654.0,16.9956,17.0524,16.9862,17.0335,780654.0
2024-07-19 09:30:00,17.79,17.89,17.65,17.7,1037356.0,16.8348,16.9294,16.7023,16.7496,1037356.0
2024-07-19 10:00:00,17.71,17.96,17.7,17.91,790462.0,16.759,16.9956,16.7496,16.9483,790462.0
2024-07-19 10:30:00,17.91,18.0,17.79,17.84,199649.0,16.9483,17.0335,16.8348,16.8821,199649.0
2024-07-19 11:00:00,17.84,17.85,17.72,17.74,272445.0,16.8821,16.8915,16.7685,16.7874,272445.0
2024-07-19 11:30:00,17.75,17.84,17.71,17.84,95191.0,16.7969,16.8821,16.759,16.8821,95191.0
2024-07-19 12:00:00,17.84,17.94,17.82,17.9,106103.0,16.8821,16.9767,16.8631,16.9388,106103.0
2024-07-19 12:30:00,17.9,17.96,17.88,17.95,162024.0,16.9388,16.9956,16.9199,16.9862,162024.0
2024-07-19 13:00:00,17.94,17.95,17.88,17.94,118585.0,16.9767,16.9862,16.9199,16.9767,118585.0
2024-07-19 13:30:00,17.94,17.97,17.91,17.97,274427.0,16.9767,17.0051,16.9483,17.0051,274427.0
2024-07-19 14:00:00,17.96,17.99,17.88,17.89,349584.0,16.9956,17.024,16.9199,16.9294,349584.0
2024-07-19 14:30:00,17.89,17.91,17.84,17.89,218393.0,16.9294,16.9483,16.8821,16.9294,218393.0
2024-07-19 15:00:00,17.89,17.96,17.89,17.91,289481.0,16.9294,16.9956,16.9294,16.9483,289481.0
2024-07-19 15:30:00,17.91,17.92,17.84,17.86,708244.0,16.9483,16.9578,16.8821,16.901,708244.0
2024-07-22 09:30:00,17.86,18.02,17.81,17.82,295311.0,16.901,17.0524,16.8537,16.8631,295311.0
2024-07-22 10:00:00,17.82,17.83,17.69,17.79,211910.0,16.8631,16.8726,16.7401,16.8348,211910.0
2024-07-22 10:30:00,17.79,17.88,17.78,17.86,192714.0,16.8348,16.9199,16.8253,16.901,192714.0
2024-07-22 11:00:00,17.86,17.88,17.83,17.84,141495.0,16.901,16.9199,16.8726,16.8821,141495.0
2024-07-22 11:30:00,17.82,17.9,17.81,17.85,138984.0,16.8631,16.9388,16.8537,16.8915,138984.0
2024-07-22 12:00:00,17.85,17.92,17.84,17.89,67386.0,16.8915,16.9578,16.8821,16.9294,67386.0
2024-07-22 12:30:00,17.88,17.9,17.85,17.89,141551.0,16.9199,16.9388,16.8915,16.9294,141551.0
2024-07-22 13:00:00,17.89,17.98,17.89,17.96,56399.0,16.9294,17.0146,16.9294,16.9956,56399.0
2024-07-22 13:30:00,17.97,17.97,17.91,17.91,64962.0,17.0051,17.0051,16.9483,16.9483,64962.0
2024-07-22 14:00:00,17.91,17.92,17.89,17.9,55594.0,16.9483,16.9578,16.9294,16.9388,55594.0
2024-07-22 14:30:00,17.89,17.98,17.89,17.98,208094.0,16.9294,17.0146,16.9294,17.0146,208094.0
2024-07-22 15:00:00,17.97,17.97,17.89,17.9,374452.0,17.0051,17.0051,16.9294,16.9388,374452.0
2024-07-22 15:30:00,17.89,17.98,17.89,17.92,689446.0,16.9294,17.0146,16.9294,16.9578,689446.0
2024-07-23 09:30:00,17.9,18.12,17.88,18.11,406055.0,16.9388,17.147,16.9199,17.1376,406055.0
2024-07-23 10:00:00,18.1,18.29,18.09,18.23,367146.0,17.1281,17.3079,17.1186,17.2511,367146.0
2024-07-23 10:30:00,18.22,18.27,18.05,18.07,189329.0,17.2417,17.289,17.0808,17.0997,189329.0
2024-07-23 11:00:00,18.07,18.13,18.0,18.03,206274.0,17.0997,17.1565,17.0335,17.0619,206274.0
2024-07-23 11:30:00,18.03,18.05,17.98,18.03,220616.0,17.0619,17.0808,17.0146,17.0619,220616.0
2024-07-23 12:00:00,18.03,18.1,17.97,17.98,172131.0,17.0619,17.1281,17.0051,17.0146,172131.0
2024-07-23 12:30:00,17.98,18.0,17.93,17.98,161964.0,17.0146,17.0335,16.9672,17.0146,161964.0
2024-07-23 13:00:00,17.98,17.98,17.93,17.94,131388.0,17.0146,17.0146,16.9672,16.9767,131388.0
2024-07-23 13:30:00,17.94,17.98,17.91,17.95,250733.0,16.9767,17.0146,16.9483,16.9862,250733.0
2024-07-23 14:00:00,17.95,17.98,17.93,17.94,243500.0,16.9862,17.0146,16.9672,16.9767,243500.0
2024-07-23 14:30:00,17.94,17.96,17.92,17.95,148526.0,16.9767,16.9956,16.9578,16.9862,148526.0
2024-07-23 15:00:00,17.95,18.0,17.93,18.0,272207.0,16.9862,17.0335,16.9672,17.0335,272207.0
2024-07-23 15:30:00,17.99,18.01,17.91,17.92,959488.0,17.024,17.0429,16.9483,16.9578,959488.0
2024-07-24 09:30:00,17.89,17.93,17.64,17.66,329883.0,16.9294,16.9672,16.6928,16.7117,329883.0
2024-07-24 10:00:00,17.65,17.67,17.47,17.59,316843.0,16.7023,16.7212,16.5319,16.6455,316843.0
2024-07-24 10:30:00,17.59,17.67,17.54,17.6,334393.0,16.6455,16.7212,16.5982,16.655,334393.0
2024-07-24 11:00:00,17.6,17.62,17.51,17.56,234043.0,16.655,16.6739,16.5698,16.6171,234043.0
2024-07-24 11:30:00,17.55,17.61,17.49,17.5,485806.0,16.6076,16.6644,16.5509,16.5603,485806.0
2024-07-24 12:00:00,17.5,17.57,17.49,17.52,284047.0,16.5603,16.6266,16.5509,16.5793,284047.0
2024-07-24 12:30:00,17.52,17.54,17.45,17.48,278495.0,16.5793,16.5982,16.513,16.5414,278495.0
2024-07-24 13:00:00,17.48,17.5,17.46,17.46,298420.0,16.5414,16.5603,16.5225,16.5225,298420.0
2024-07-24 13:30:00,17.46,17.47,17.42,17.44,220675.0,16.5225,16.5319,16.4846,16.5035,220675.0
2024-07-24 14:00:00,17.43,17.47,17.36,17.37,253923.0,16.4941,16.5319,16.4278,16.4373,253923.0
2024-07-24 14:30:00,17.38,17.44,17.34,17.39,410469.0,16.4468,16.5035,16.4089,16.4562,410469.0
2024-07-24 15:00:00,17.39,17.39,17.25,17.3,1870784.0,16.4562,16.4562,16.3237,16.3711,1870784.0
2024-07-24 15:30:00,17.3,17.34,17.13,17.17,2189927.0,16.3711,16.4089,16.2102,16.248,2189927.0
2024-07-25 09:30:00,17.2,17.27,17.03,17.17,563806.0,16.2764,16.3427,16.1156,16.248,563806.0
2024-07-25 10:00:00,17.14,17.33,17.09,17.27,433288.0,16.2197,16.3995,16.1723,16.3427,433288.0
2024-07-25 10:30:00,17.26,17.27,17.19,17.27,271120.0,16.3332,16.3427,16.267,16.3427,271120.0
2024-07-25 11:00:00,17.27,17.36,17.26,17.34,202602.0,16.3427,16.4278,16.3332,16.4089,202602.0
2024-07-25 11:30:00,17.33,17.43,17.31,17.43,243385.0,16.3995,16.4941,16.3805,16.4941,243385.0
2024-07-25 12:00:00,17.42,17.53,17.4,17.5,281054.0,16.4846,16.5887,16.4657,16.5603,281054.0
2024-07-25 12:30:00,17.5,17.53,17.45,17.46,179590.0,16.5603,16.5887,16.513,16.5225,179590.0
2024-07-25 13:00:00,17.46,17.48,17.32,17.32,211198.0,16.5225,16.5414,16.39,16.39,211198.0
2024-07-25 13:30:00,17.32,17.32,17.23,17.24,294698.0,16.39,16.39,16.3048,16.3143,294698.0
2024-07-25 14:00:00,17.25,17.25,17.16,17.18,287257.0,16.3237,16.3237,16.2386,16.2575,287257.0
2024-07-25 14:30:00,17.18,17.21,17.12,17.12,519595.0,16.2575,16.2859,16.2007,16.2007,519595.0
2024-07-25 15:00:00,17.12,17.34,17.12,17.32,296617.0,16.2007,16.4089,16.2007,16.39,296617.0
2024-07-25 15:30:00,17.32,17.33,17.15,17.2,1026065.0,16.39,16.3995,16.2291,16.2764,1026065.0
2024-07-26 09:30:00,17.34,17.62,17.26,17.58,431911.0,16.4089,16.6739,16.3332,16.636,431911.0
2024-07-26 10:00:00,17.58,17.69,17.52,17.64,311428.0,16.636,16.7401,16.5793,16.6928,311428.0
2024-07-26 10:30:00,17.64,17.67,17.53,17.59,184870.0,16.6928,16.7212,16.5887,16.6455,184870.0
2024-07-26 11:00:00,17.6,17.6,17.48,17.59,151207.0,16.655,16.655,16.5414,16.6455,151207.0
2024-07-26 11:30:00,17.59,17.62,17.51,17.61,214087.0,16.6455,16.6739,16.5698,16.6644,214087.0
2024-07-26 12:00:00,17.62,17.69,17.55,17.56,307434.0,16.6739,16.7401,16.6076,16.6171,307434.0
2024-07-26 12:30:00,17.56,17.58,17.48,17.57,141174.0,16.6171,16.636,16.5414,16.6266,141174.0
2024-07-26 13:00:00,17.58,17.6,17.55,17.58,182389.0,16.636,16.655,16.6076,16.636,182389.0
2024-07-26 13:30:00,17.57,17.58,17.48,17.51,172509.0,16.6266,16.636,16.5414,16.5698,172509.0
2024-07-26 14:00:00,17.51,17.54,17.47,17.49,175057.0,16.5698,16.5982,16.5319,16.5509,175057.0
2024-07-26 14:30:00,17.5,17.54,17.48,17.5,237237.0,16.5603,16.5982,16.5414,16.5603,237237.0
2024-07-26 15:00:00,17.51,17.51,17.45,17.5,330923.0,16.5698,16.5698,16.513,16.5603,330923.0
2024-07-26 15:30:00,17.5,17.53,17.4,17.47,888648.0,16.5603,16.5887,16.4657,16.5319,888648.0
2024-07-29 09:30:00,17.5,17.79,17.44,17.67,421550.0,16.5603,16.8348,16.5035,16.7212,421550.0
2024-07-29 10:00:00,17.68,17.72,17.64,17.66,316889.0,16.7307,16.7685,16.6928,16.7117,316889.0
2024-07-29 10:30:00,17.66,17.76,17.63,17.74,301847.0,16.7117,16.8064,16.6833,16.7874,301847.0
2024-07-29 11:00:00,17.75,17.81,17.72,17.8,182171.0,16.7969,16.8537,16.7685,16.8442,182171.0
2024-07-29 11:30:00,17.8,17.8,17.72,17.78,168548.0,16.8442,16.8442,16.7685,16.8253,168548.0
2024-07-29 12:00:00,17.78,17.86,17.77,17.82,261895.0,16.8253,16.901,16.8158,16.8631,261895.0
2024-07-29 12:30:00,17.83,17.84,17.76,17.76,286674.0,16.8726,16.8821,16.8064,16.8064,286674.0
2024-07-29 13:00:00,17.77,17.83,17.75,17.77,172531.0,16.8158,16.8726,16.7969,16.8158,172531.0
2024-07-29 13:30:00,17.77,17.8,17.74,17.8,221497.0,16.8158,16.8442,16.7874,16.8442,221497.0
2024-07-29 14:00:00,17.8,17.82,17.76,17.81,181437.0,16.8442,16.8631,16.8064,16.8537,181437.0
2024-07-29 14:30:00,17.81,17.82,17.77,17.78,209532.0,16.8537,16.8631,16.8158,16.8253,209532.0
2024-07-29 15:00:00,17.78,17.82,17.75,17.79,340024.0,16.8253,16.8631,16.7969,16.8348,340024.0
2024-07-29 15:30:00,17.79,17.89,17.69,17.7,1814493.0,16.8348,16.9294,16.7401,16.7496,1814493.0
2024-07-30 09:30:00,17.82,17.91,17.71,17.89,209807.0,16.8631,16.9483,16.759,16.9294,209807.0
2024-07-30 10:00:00,17.89,17.9,17.73,17.82,492641.0,16.9294,16.9388,16.778,16.8631,492641.0
2024-07-30 10:30:00,17.82,17.84,17.77,17.8,204418.0,16.8631,16.8821,16.8158,16.8442,204418.0
2024-07-30 11:00:00,17.8,17.82,17.79,17.8,319802.0,16.8442,16.8631,16.8348,16.8442,319802.0
2024-07-30 11:30:00,17.8,17.8,17.69,17.73,628633.0,16.8442,16.8442,16.7401,16.778,628633.0
2024-07-30 12:00:00,17.73,17.77,17.69,17.77,264599.0,16.778,16.8158,16.7401,16.8158,264599.0
2024-07-30 12:30:00,17.77,17.82,17.72,17.73,450520.0,16.8158,16.8631,16.7685,16.778,450520.0
2024-07-30 13:00:00,17.73,17.75,17.69,17.71,190755.0,16.778,16.7969,16.7401,16.759,190755.0
2024-07-30 13:30:00,17.71,17.81,17.7,17.79,347203.0,16.759,16.8537,16.7496,16.8348,347203.0
2024-07-30 14:00:00,17.79,17.84,17.77,17.79,212468.0,16.8348,16.8821,16.8158,16.8348,212468.0
2024-07-30 14:30:00,17.79,17.81,17.72,17.73,319150.0,16.8348,16.8537,16.7685,16.778,319150.0
2024-07-30 15:00:00,17.73,17.8,17.71,17.77,263960.0,16.778,16.8442,16.759,16.8158,263960.0
2024-07-30 15:30:00,17.77,17.85,17.74,17.77,1540098.0,16.8158,16.8915,16.7874,16.8158,1540098.0
2024-07-31 09:30:00,17.57,17.7,17.5,17.53,456040.0,16.6266,16.7496,16.5603,16.5887,456040.0
2024-07-31 10:00:00,17.54,17.65,17.53,17.63,305158.0,16.5982,16.7023,16.5887,16.6833,305158.0
2024-07-31 10:30:00,17.64,17.64,17.49,17.55,427850.0,16.6928,16.6928,16.5509,16.6076,427850.0
2024-07-31 11:00:00,17.55,17.6,17.54,17.57,228337.0,16.6076,16.655,16.5982,16.6266,228337.0
2024-07-31 11:30:00,17.57,17.62,17.56,17.59,314603.0,16.6266,16.6739,16.6171,16.6455,314603.0
2024-07-31 12:00:00,17.58,17.6,17.53,17.58,182787.0,16.636,16.655,16.5887,16.636,182787.0
2024-07-31 12:30:00,17.58,17.6,17.56,17.57,120994.0,16.636,16.655,16.6171,16.6266,120994.0
2024-07-31 13:00:00,17.57,17.59,17.5,17.53,140385.0,16.6266,16.6455,16.5603,16.5887,140385.0
2024-07-31 13:30:00,17.52,17.53,17.47,17.48,122440.0,16.5793,16.5887,16.5319,16.5414,122440.0
2024-07-31 14:00:00,17.48,17.53,17.44,17.48,151745.0,16.5414,16.5887,16.5035,16.5414,151745.0
2024-07-31 14:30:00,17.48,17.61,17.48,17.6,461402.0,16.5414,16.6644,16.5414,16.655,461402.0
2024-07-31 15:00:00,17.6,17.61,17.46,17.48,496757.0,16.655,16.6644,16.5225,16.5414,496757.0
2024-07-31 15:30:00,17.48,17.56,17.43,17.48,2097202.0,16.5414,16.6171,16.4941,16.5414,2097202.0
2024-08-01 09:30:00,16.79,17.11,16.72,16.73,1917196.0,15.8884,16.1913,15.8222,15.8317,1917196.0
2024-08-01 10:00:00,16.73,16.97,16.71,16.77,1400824.0,15.8317,16.0588,15.8127,15.8695,1400824.0
2024-08-01 10:30:00,16.77,16.93,16.7,16.78,1050583.0,15.8695,16.0209,15.8033,15.879,1050583.0
2024-08-01 11:00:00,16.78,16.87,16.68,16.73,1012747.0,15.879,15.9642,15.7844,15.8317,1012747.0
2024-08-01 11:30:00,16.73,16.84,16.69,16.84,893841.0,15.8317,15.9358,15.7938,15.9358,893841.0
2024-08-01 12:00:00,16.84,16.86,16.74,16.81,657934.0,15.9358,15.9547,15.8411,15.9074,657934.0
2024-08-01 12:30:00,16.8,16.84,16.68,16.69,728251.0,15.8979,15.9358,15.7844,15.7938,728251.0
2024-08-01 13:00:00,16.69,16.77,16.68,16.76,548507.0,15.7938,15.8695,15.7844,15.8601,548507.0
2024-08-01 13:30:00,16.75,16.98,16.71,16.98,457439.0,15.8506,16.0682,15.8127,16.0682,457439.0
2024-08-01 14:00:00,16.98,17.01,16.84,16.86,821383.0,16.0682,16.0966,15.9358,15.9547,821383.0
2024-08-01 14:30:00,16.85,16.89,16.75,16.78,1541208.0,15.9452,15.9831,15.8506,15.879,1541208.0
2024-08-01 15:00:00,16.79,16.83,16.68,16.73,2004085.0,15.8884,15.9263,15.7844,15.8317,2004085.0
2024-08-01 15:30:00,16.73,16.79,16.68,16.75,2922119.0,15.8317,15.8884,15.7844,15.8506,2922119.0
2024-08-02 09:30:00,16.65,16.73,15.93,16.23,1694766.0,15.756,15.8317,15.0746,15.3585,1694766.0
2024-08-02 10:00:00,16.23,16.39,16.17,16.25,2440880.0,15.3585,15.5099,15.3017,15.3774,2440880.0
2024-08-02 10:30:00,16.25,16.32,16.2,16.21,873587.0,15.3774,15.4437,15.3301,15.3396,873587.0
2024-08-02 11:00:00,16.21,16.3,16.19,16.3,653206.0,15.3396,15.4248,15.3207,15.4248,653206.0
2024-08-02 11:30:00,16.3,16.35,16.26,16.3,457709.0,15.4248,15.4721,15.3869,15.4248,457709.0
2024-08-02 12:00:00,16.3,16.44,16.3,16.44,424534.0,15.4248,15.5572,15.4248,15.5572,424534.0
2024-08-02 12:30:00,16.43,16.45,16.31,16.37,347482.0,15.5478,15.5667,15.4342,15.491,347482.0
2024-08-02 13:00:00,16.37,16.38,16.3,16.36,357248.0,15.491,15.5005,15.4248,15.4815,357248.0
2024-08-02 13:30:00,16.36,16.36,16.29,16.32,584143.0,15.4815,15.4815,15.4153,15.4437,584143.0
2024-08-02 14:00:00,16.32,16.38,16.29,16.37,630597.0,15.4437,15.5005,15.4153,15.491,630597.0
2024-08-02 14:30:00,16.37,16.38,16.31,16.32,550915.0,15.491,15.5005,15.4342,15.4437,550915.0
2024-08-02 15:00:00,16.32,16.36,16.32,16.35,440635.0,15.4437,15.4815,15.4437,15.4721,440635.0
2024-08-02 15:30:00,16.35,16.37,16.19,16.19,2050553.0,15.4721,15.491,15.3207,15.3207,2050553.0
2024-08-05 09:30:00,15.81,16.03,15.71,15.95,1147653.0,14.9611,15.1693,14.8664,15.0936,1147653.0
2024-08-05 10:00:00,15.96,16.14,15.95,16.01,932795.0,15.103,15.2734,15.0936,15.1503,932795.0
2024-08-05 10:30:00,16.01,16.12,16.0,16.02,393860.0,15.1503,15.2544,15.1409,15.1598,393860.0
2024-08-05 11:00:00,16.02,16.13,16.0,16.05,479650.0,15.1598,15.2639,15.1409,15.1882,479650.0
2024-08-05 11:30:00,16.05,16.21,16.04,16.14,429373.0,15.1882,15.3396,15.1787,15.2734,429373.0
2024-08-05 12:00:00,16.14,16.16,16.06,16.15,384801.0,15.2734,15.2923,15.1976,15.2828,384801.0
2024-08-05 12:30:00,16.15,16.16,16.0,16.05,312265.0,15.2828,15.2923,15.1409,15.1882,312265.0
2024-08-05 13:00:00,16.05,16.08,16.0,16.04,633271.0,15.1882,15.2166,15.1409,15.1787,633271.0
2024-08-05 13:30:00,16.04,16.11,16.02,16.03,253636.0,15.1787,15.245,15.1598,15.1693,253636.0
2024-08-05 14:00:00,16.03,16.06,16.0,16.05,206625.0,15.1693,15.1976,15.1409,15.1882,206625.0
2024-08-05 14:30:00,16.05,16.05,16.0,16.0,419508.0,15.1882,15.1882,15.1409,15.1409,419508.0
2024-08-05 15:00:00,16.0,16.1,15.98,16.1,707752.0,15.1409,15.2355,15.1219,15.2355,707752.0
2024-08-05 15:30:00,16.1,16.1,15.88,15.93,2364555.0,15.2355,15.2355,15.0273,15.0746,2364555.0
2024-08-06 09:30:00,15.93,16.17,15.78,16.16,694355.0,15.0746,15.3017,14.9327,15.2923,694355.0
2024-08-06 10:00:00,16.16,16.26,16.13,16.19,588500.0,15.2923,15.3869,15.2639,15.3207,588500.0
2024-08-06 10:30:00,16.19,16.33,16.17,16.27,336075.0,15.3207,15.4531,15.3017,15.3964,336075.0
2024-08-06 11:00:00,16.27,16.3,16.12,16.13,239794.0,15.3964,15.4248,15.2544,15.2639,239794.0
2024-08-06 11:30:00,16.13,16.24,16.11,16.21,195370.0,15.2639,15.368,15.245,15.3396,195370.0
2024-08-06 12:00:00,16.22,16.34,16.22,16.3,301722.0,15.3491,15.4626,15.3491,15.4248,301722.0
2024-08-06 12:30:00,16.3,16.31,16.16,16.23,394715.0,15.4248,15.4342,15.2923,15.3585,394715.0
2024-08-06 13:00:00,16.23,16.3,16.21,16.29,632442.0,15.3585,15.4248,15.3396,15.4153,632442.0
2024-08-06 13:30:00,16.29,16.34,16.27,16.31,265276.0,15.4153,15.4626,15.3964,15.4342,265276.0
2024-08-06 14:00:00,16.32,16.38,16.27,16.37,246333.0,15.4437,15.5005,15.3964,15.491,246333.0
2024-08-06 14:30:00,16.37,16.4,16.34,16.35,264285.0,15.491,15.5194,15.4626,15.4721,264285.0
2024-08-06 15:00:00,16.34,16.4,16.27,16.36,551484.0,15.4626,15.5194,15.3964,15.4815,551484.0
2024-08-06 15:30:00,16.36,16.38,16.24,16.26,1263891.0,15.4815,15.5005,15.368,15.3869,1263891.0
2024-08-07 09:30:00,16.42,16.45,16.14,16.19,759421.0,15.5383,15.5667,15.2734,15.3207,759421.0
2024-08-07 10:00:00,16.2,16.21,16.08,16.1,271650.0,15.3301,15.3396,15.2166,15.2355,271650.0
2024-08-07 10:30:00,16.1,16.17,16.05,16.16,442080.0,15.2355,15.3017,15.1882,15.2923,442080.0
2024-08-07 11:00:00,16.16,16.32,16.15,16.26,892294.0,15.2923,15.4437,15.2828,15.3869,892294.0
2024-08-07 11:30:00,16.26,16.27,16.16,16.18,259146.0,15.3869,15.3964,15.2923,15.3112,259146.0
2024-08-07 12:00:00,16.18,16.21,16.12,16.16,1370760.0,15.3112,15.3396,15.2544,15.2923,1370760.0
2024-08-07 12:30:00,16.16,16.17,16.11,16.14,312414.0,15.2923,15.3017,15.245,15.2734,312414.0
2024-08-07 13:00:00,16.14,16.18,16.08,16.16,582491.0,15.2734,15.3112,15.2166,15.2923,582491.0
2024-08-07 13:30:00,16.15,16.26,16.12,16.19,632100.0,15.2828,15.3869,15.2544,15.3207,632100.0
2024-08-07 14:00:00,16.19,16.19,16.06,16.09,1953970.0,15.3207,15.3207,15.1976,15.226,1953970.0
2024-08-07 14:30:00,16.08,16.09,16.01,16.02,263516.0,15.2166,15.226,15.1503,15.1598,263516.0
2024-08-07 15:00:00,16.03,16.15,16.02,16.11,392802.0,15.1693,15.2828,15.1598,15.245,392802.0
2024-08-07 15:30:00,16.1,16.15,16.01,16.03,1316708.0,15.2355,15.2828,15.1503,15.1693,1316708.0
2024-08-08 09:30:00,16.19,16.19,16.06,16.1,287804.0,15.3207,15.3207,15.1976,15.2355,287804.0
2024-08-08 10:00:00,16.11,16.23,16.08,16.19,879047.0,15.245,15.3585,15.2166,15.3207,879047.0
2024-08-08 10:30:00,16.2,16.27,16.17,16.27,192976.0,15.3301,15.3964,15.3017,15.3964,192976.0
2024-08-08 11:00:00,16.27,16.37,16.22,16.32,435728.0,15.3964,15.491,15.3491,15.4437,435728.0
2024-08-08 11:30:00,16.32,16.36,16.29,16.34,270225.0,15.4437,15.4815,15.4153,15.4626,270225.0
2024-08-08 12:00:00,16.34,16.39,16.27,16.29,602236.0,15.4626,15.5099,15.3964,15.4153,602236.0
2024-08-08 12:30:00,16.29,16.31,16.22,16.28,305197.0,15.4153,15.4342,15.3491,15.4058,305197.0
2024-08-08 13:00:00,16.28,16.32,16.23,16.32,291366.0,15.4058,15.4437,15.3585,15.4437,291366.0
2024-08-08 13:30:00,16.32,16.33,16.2,16.2,469938.0,15.4437,15.4531,15.3301,15.3301,469938.0
2024-08-08 14:00:00,16.2,16.28,16.19,16.24,530210.0,15.3301,15.4058,15.3207,15.368,530210.0
2024-08-08 14:30:00,16.23,16.31,16.2,16.31,324312.0,15.3585,15.4342,15.3301,15.4342,324312.0
2024-08-08 15:00:00,16.3,16.36,16.29,16.3,718702.0,15.4248,15.4815,15.4153,15.4248,718702.0
2024-08-08 15:30:00,16.3,16.32,16.21,16.23,2367375.0,15.4248,15.4437,15.3396,15.3585,2367375.0
2024-08-09 09:30:00,16.21,16.25,16.06,16.15,259841.0,15.3396,15.3774,15.1976,15.2828,259841.0
2024-08-09 10:00:00,16.14,16.18,16.06,16.11,687306.0,15.2734,15.3112,15.1976,15.245,687306.0
2024-08-09 10:30:00,16.1,16.3,16.06,16.25,732302.0,15.2355,15.4248,15.1976,15.3774,732302.0
2024-08-09 11:00:00,16.25,16.41,16.24,16.37,557173.0,15.3774,15.5289,15.368,15.491,557173.0
2024-08-09 11:30:00,16.37,16.44,16.36,16.41,466412.0,15.491,15.5572,15.4815,15.5289,466412.0
2024-08-09 12:00:00,16.41,16.46,16.39,16.41,425787.0,15.5289,15.5762,15.5099,15.5289,425787.0
2024-08-09 12:30:00,16.41,16.48,16.41,16.44,249387.0,15.5289,15.5951,15.5289,15.5572,249387.0
2024-08-09 13:00:00,16.44,16.48,16.42,16.48,264350.0,15.5572,15.5951,15.5383,15.5951,264350.0
2024-08-09 13:30:00,16.48,16.5,16.4,16.41,419217.0,15.5951,15.614,15.5194,15.5289,419217.0
2024-08-09 14:00:00,16.41,16.45,16.39,16.39,351747.0,15.5289,15.5667,15.5099,15.5099,351747.0
2024-08-09 14:30:00,16.39,16.46,16.35,16.38,403664.0,15.5099,15.5762,15.4721,15.5005,403664.0
2024-08-09 15:00:00,16.38,16.42,16.35,16.39,830185.0,15.5005,15.5383,15.4721,15.5099,830185.0
2024-08-09 15:30:00,16.39,16.44,16.3,16.33,2086086.0,15.5099,15.5572,15.4248,15.4531,2086086.0
2024-08-12 09:30:00,16.31,16.34,16.09,16.09,338563.0,15.4342,15.4626,15.226,15.226,338563.0
2024-08-12 10:00:00,16.1,16.16,16.08,16.12,265080.0,15.2355,15.2923,15.2166,15.2544,265080.0
2024-08-12 10:30:00,16.12,16.17,16.11,16.14,234197.0,15.2544,15.3017,15.245,15.2734,234197.0
2024-08-12 11:00:00,16.14,16.15,16.02,16.07,336474.0,15.2734,15.2828,15.1598,15.2071,336474.0
2024-08-12 11:30:00,16.07,16.11,16.05,16.11,288286.0,15.2071,15.245,15.1882,15.245,288286.0
2024-08-12 12:00:00,16.1,16.13,16.04,16.07,308879.0,15.2355,15.2639,15.1787,15.2071,308879.0
2024-08-12 12:30:00,16.07,16.11,16.06,16.07,218951.0,15.2071,15.245,15.1976,15.2071,218951.0
2024-08-12 13:00:00,16.06,16.09,16.03,16.07,290734.0,15.1976,15.226,15.1693,15.2071,290734.0
2024-08-12 13:30:00,16.07,16.08,16.0,16.02,356295.0,15.2071,15.2166,15.1409,15.1598,356295.0
2024-08-12 14:00:00,16.02,16.03,16.0,16.0,393985.0,15.1598,15.1693,15.1409,15.1409,393985.0
2024-08-12 14:30:00,16.0,16.06,15.98,16.05,411484.0,15.1409,15.1976,15.1219,15.1882,411484.0
2024-08-12 15:00:00,16.05,16.06,16.02,16.04,322960.0,15.1882,15.1976,15.1598,15.1787,322960.0
2024-08-12 15:30:00,16.04,16.06,15.99,16.04,1030717.0,15.1787,15.1976,15.1314,15.1787,1030717.0
2024-08-13 09:30:00,16.12,16.12,15.92,15.97,302196.0,15.2544,15.2544,15.0652,15.1125,302196.0
2024-08-13 10:00:00,15.97,16.05,15.92,16.05,290872.0,15.1125,15.1882,15.0652,15.1882,290872.0
2024-08-13 10:30:00,16.05,16.12,16.04,16.1,286971.0,15.1882,15.2544,15.1787,15.2355,286971.0
2024-08-13 11:00:00,16.1,16.11,16.04,16.07,267900.0,15.2355,15.245,15.1787,15.2071,267900.0
2024-08-13 11:30:00,16.07,16.16,16.06,16.14,354877.0,15.2071,15.2923,15.1976,15.2734,354877.0
2024-08-13 12:00:00,16.14,16.2,16.14,16.18,191088.0,15.2734,15.3301,15.2734,15.3112,191088.0
2024-08-13 12:30:00,16.18,16.21,16.15,16.16,180214.0,15.3112,15.3396,15.2828,15.2923,180214.0
2024-08-13 13:00:00,16.16,16.18,16.14,16.16,237775.0,15.2923,15.3112,15.2734,15.2923,237775.0
2024-08-13 13:30:00,16.15,16.18,16.13,16.18,334859.0,15.2828,15.3112,15.2639,15.3112,334859.0
2024-08-13 14:00:00,16.18,16.18,16.12,16.15,427970.0,15.3112,15.3112,15.2544,15.2828,427970.0
2024-08-13 14:30:00,16.14,16.16,16.09,16.1,278291.0,15.2734,15.2923,15.226,15.2355,278291.0
2024-08-13 15:00:00,16.09,16.14,16.09,16.12,443539.0,15.226,15.2734,15.226,15.2544,443539.0
2024-08-13 15:30:00,16.12,16.12,16.08,16.1,964051.0,15.2544,15.2544,15.2166,15.2355,964051.0
2024-08-14 09:30:00,16.02,16.19,16.02,16.1,254029.0,15.1598,15.3207,15.1598,15.2355,254029.0
2024-08-14 10:00:00,16.1,16.16,16.08,16.14,311254.0,15.2355,15.2923,15.2166,15.2734,311254.0
2024-08-14 10:30:00,16.14,16.15,16.08,16.12,195878.0,15.2734,15.2828,15.2166,15.2544,195878.0
2024-08-14 11:00:00,16.12,16.16,16.11,16.14,194599.0,15.2544,15.2923,15.245,15.2734,194599.0
2024-08-14 11:30:00,16.15,16.23,16.14,16.22,310622.0,15.2828,15.3585,15.2734,15.3491,310622.0
2024-08-14 12:00:00,16.22,16.28,16.18,16.19,263651.0,15.3491,15.4058,15.3112,15.3207,263651.0
2024-08-14 12:30:00,16.19,16.24,16.18,16.23,117203.0,15.3207,15.368,15.3112,15.3585,117203.0
2024-08-14 13:00:00,16.23,16.25,16.18,16.2,216799.0,15.3585,15.3774,15.3112,15.3301,216799.0
2024-08-14 13:30:00,16.19,16.19,16.1,16.18,312143.0,15.3207,15.3207,15.2355,15.3112,312143.0
2024-08-14 14:00:00,16.18,16.21,16.15,16.21,165352.0,15.3112,15.3396,15.2828,15.3396,165352.0
2024-08-14 14:30:00,16.21,16.22,16.17,16.2,169576.0,15.3396,15.3491,15.3017,15.3301,169576.0
2024-08-14 15:00:00,16.19,16.21,16.18,16.19,274067.0,15.3207,15.3396,15.3112,15.3207,274067.0
2024-08-14 15:30:00,16.18,16.19,16.13,16.15,1196005.0,15.3112,15.3207,15.2639,15.2828,1196005.0
2024-08-15 09:30:00,16.4,16.66,16.38,16.43,588191.0,15.5194,15.7654,15.5005,15.5478,588191.0
2024-08-15 10:00:00,16.43,16.46,16.38,16.39,284456.0,15.5478,15.5762,15.5005,15.5099,284456.0
2024-08-15 10:30:00,16.39,16.42,16.32,16.38,337422.0,15.5099,15.5383,15.4437,15.5005,337422.0
2024-08-15 11:00:00,16.38,16.48,16.37,16.46,257042.0,15.5005,15.5951,15.491,15.5762,257042.0
2024-08-15 11:30:00,16.46,16.51,16.44,16.48,172196.0,15.5762,15.6235,15.5572,15.5951,172196.0
2024-08-15 12:00:00,16.49,16.53,16.48,16.5,105804.0,15.6046,15.6424,15.5951,15.614,105804.0
2024-08-15 12:30:00,16.51,16.51,16.45,16.47,183589.0,15.6235,15.6235,15.5667,15.5856,183589.0
2024-08-15 13:00:00,16.46,16.47,16.43,16.45,169133.0,15.5762,15.5856,15.5478,15.5667,169133.0
2024-08-15 13:30:00,16.46,16.46,16.43,16.45,193862.0,15.5762,15.5762,15.5478,15.5667,193862.0
2024-08-15 14:00:00,16.45,16.48,16.42,16.46,235807.0,15.5667,15.5951,15.5383,15.5762,235807.0
2024-08-15 14:30:00,16.47,16.51,16.46,16.48,356722.0,15.5856,15.6235,15.5762,15.5951,356722.0
2024-08-15 15:00:00,16.48,16.55,16.48,16.52,562075.0,15.5951,15.6613,15.5951,15.6329,562075.0
2024-08-15 15:30:00,16.53,16.55,16.42,16.44,1198979.0,15.6424,15.6613,15.5383,15.5572,1198979.0
2024-08-16 09:30:00,16.42,16.47,16.39,16.43,352858.0,15.5383,15.5856,15.5099,15.5478,352858.0
2024-08-16 10:00:00,16.42,16.47,16.36,16.41,320178.0,15.5383,15.5856,15.4815,15.5289,320178.0
2024-08-16 10:30:00,16.4,16.4,16.3,16.32,232015.0,15.5194,15.5194,15.4248,15.4437,232015.0
2024-08-16 11:00:00,16.32,16.4,16.31,16.37,261539.0,15.4437,15.5194,15.4342,15.491,261539.0
2024-08-16 11:30:00,16.37,16.39,16.32,16.32,182659.0,15.491,15.5099,15.4437,15.4437,182659.0
2024-08-16 12:00:00,16.32,16.34,16.31,16.32,144460.0,15.4437,15.4626,15.4342,15.4437,144460.0
2024-08-16 12:30:00,16.32,16.35,16.31,16.34,244664.0,15.4437,15.4721,15.4342,15.4626,244664.0
2024-08-16 13:00:00,16.35,16.36,16.3,16.3,232400.0,15.4721,15.4815,15.4248,15.4248,232400.0
2024-08-16 13:30:00,16.3,16.39,16.3,16.36,421550.0,15.4248,15.5099,15.4248,15.4815,421550.0
2024-08-16 14:00:00,16.36,16.37,16.32,16.34,367304.0,15.4815,15.491,15.4437,15.4626,367304.0
2024-08-16 14:30:00,16.34,16.39,16.33,16.38,318764.0,15.4626,15.5099,15.4531,15.5005,318764.0
2024-08-16 15:00:00,16.37,16.38,16.32,16.32,381598.0,15.491,15.5005,15.4437,15.4437,381598.0
2024-08-16 15:30:00,16.33,16.46,16.29,16.44,1275698.0,15.4531,15.5762,15.4153,15.5572,1275698.0
2024-08-19 09:30:00,16.46,16.64,16.4,16.61,572745.0,15.5762,15.7465,15.5194,15.7181,572745.0
2024-08-19 10:00:00,16.61,16.68,16.59,16.66,289098.0,15.7181,15.7844,15.6992,15.7654,289098.0
2024-08-19 10:30:00,16.65,16.71,16.65,16.71,252485.0,15.756,15.8127,15.756,15.8127,252485.0
2024-08-19 11:00:00,16.71,16.76,16.68,16.76,174528.0,15.8127,15.8601,15.7844,15.8601,174528.0
2024-08-19 11:30:00,16.76,16.77,16.72,16.72,191185.0,15.8601,15.8695,15.8222,15.8222,191185.0
2024-08-19 12:00:00,16.72,16.85,16.71,16.84,453200.0,15.8222,15.9452,15.8127,15.9358,453200.0
2024-08-19 12:30:00,16.84,16.85,16.73,16.77,321299.0,15.9358,15.9452,15.8317,15.8695,321299.0
2024-08-19 13:00:00,16.77,16.85,16.76,16.85,443533.0,15.8695,15.9452,15.8601,15.9452,443533.0
2024-08-19 13:30:00,16.85,16.86,16.81,16.83,247866.0,15.9452,15.9547,15.9074,15.9263,247866.0
2024-08-19 14:00:00,16.82,16.89,16.81,16.87,380468.0,15.9168,15.9831,15.9074,15.9642,380468.0
2024-08-19 14:30:00,16.87,16.91,16.85,16.89,268338.0,15.9642,16.002,15.9452,15.9831,268338.0
2024-08-19 15:00:00,16.89,16.89,16.84,16.85,338051.0,15.9831,15.9831,15.9358,15.9452,338051.0
2024-08-19 15:30:00,16.85,16.86,16.77,16.84,1438976.0,15.9452,15.9547,15.8695,15.9358,1438976.0
2024-08-20 09:30:00,16.77,16.78,16.64,16.64,553660.0,15.8695,15.879,15.7465,15.7465,553660.0
2024-08-20 10:00:00,16.64,16.71,16.62,16.68,197119.0,15.7465,15.8127,15.7276,15.7844,197119.0
2024-08-20 10:30:00,16.67,16.7,16.65,16.66,276829.0,15.7749,15.8033,15.756,15.7654,276829.0
2024-08-20 11:00:00,16.65,16.71,16.65,16.66,180421.0,15.756,15.8127,15.756,15.7654,180421.0
2024-08-20 11:30:00,16.66,16.71,16.65,16.71,195711.0,15.7654,15.8127,15.756,15.8127,195711.0
2024-08-20 12:00:00,16.71,16.72,16.64,16.64,200486.0,15.8127,15.8222,15.7465,15.7465,200486.0
2024-08-20 12:30:00,16.64,16.7,16.64,16.65,210369.0,15.7465,15.8033,15.7465,15.756,210369.0
2024-08-20 13:00:00,16.65,16.66,16.56,16.59,231551.0,15.756,15.7654,15.6708,15.6992,231551.0
2024-08-20 13:30:00,16.59,16.62,16.54,16.54,351672.0,15.6992,15.7276,15.6519,15.6519,351672.0
2024-08-20 14:00:00,16.54,16.63,16.52,16.6,499783.0,15.6519,15.737,15.6329,15.7087,499783.0
2024-08-20 14:30:00,16.6,16.67,16.56,16.64,505578.0,15.7087,15.7749,15.6708,15.7465,505578.0
2024-08-20 15:00:00,16.64,16.66,16.59,16.6,307565.0,15.7465,15.7654,15.6992,15.7087,307565.0
2024-08-20 15:30:00,16.6,16.63,16.5,16.53,1109044.0,15.7087,15.737,15.614,15.6424,1109044.0
2024-08-21 09:30:00,16.64,16.67,16.54,16.61,291365.0,15.7465,15.7749,15.6519,15.7181,291365.0
2024-08-21 10:00:00,16.6,16.61,16.48,16.57,645831.0,15.7087,15.7181,15.5951,15.6803,645831.0
2024-08-21 10:30:00,16.57,16.64,16.51,16.54,101575.0,15.6803,15.7465,15.6235,15.6519,101575.0
2024-08-21 11:00:00,16.53,16.66,16.51,16.66,112767.0,15.6424,15.7654,15.6235,15.7654,112767.0
2024-08-21 11:30:00,16.66,16.68,16.64,16.65,169840.0,15.7654,15.7844,15.7465,15.756,169840.0
2024-08-21 12:00:00,16.64,16.69,16.63,16.67,322764.0,15.7465,15.7938,15.737,15.7749,322764.0
2024-08-21 12:30:00,16.67,16.7,16.65,16.7,176046.0,15.7749,15.8033,15.756,15.8033,176046.0
2024-08-21 13:00:00,16.7,16.74,16.68,16.73,152755.0,15.8033,15.8411,15.7844,15.8317,152755.0
2024-08-21 13:30:00,16.73,16.76,16.73,16.75,348153.0,15.8317,15.8601,15.8317,15.8506,348153.0
2024-08-21 14:00:00,16.75,16.79,16.73,16.78,171122.0,15.8506,15.8884,15.8317,15.879,171122.0
2024-08-21 14:30:00,16.78,16.79,16.71,16.79,249539.0,15.879,15.8884,15.8127,15.8884,249539.0
2024-08-21 15:00:00,16.79,16.82,16.77,16.8,418241.0,15.8884,15.9168,15.8695,15.8979,418241.0
2024-08-21 15:30:00,16.8,16.94,16.78,16.94,1795555.0,15.8979,16.0304,15.879,16.0304,1795555.0
2024-08-22 09:30:00,16.88,17.15,16.88,17.05,534267.0,15.9736,16.2291,15.9736,16.1345,534267.0
2024-08-22 10:00:00,17.05,17.15,17.02,17.14,870853.0,16.1345,16.2291,16.1061,16.2197,870853.0
2024-08-22 10:30:00,17.14,17.3,17.14,17.26,760207.0,16.2197,16.3711,16.2197,16.3332,760207.0
2024-08-22 11:00:00,17.26,17.33,17.23,17.32,560874.0,16.3332,16.3995,16.3048,16.39,560874.0
2024-08-22 11:30:00,17.32,17.35,17.19,17.19,673732.0,16.39,16.4184,16.267,16.267,673732.0
2024-08-22 12:00:00,17.2,17.34,17.19,17.33,407242.0,16.2764,16.4089,16.267,16.3995,407242.0
2024-08-22 12:30:00,17.32,17.34,17.26,17.27,387175.0,16.39,16.4089,16.3332,16.3427,387175.0
2024-08-22 13:00:00,17.27,17.3,17.2,17.21,341173.0,16.3427,16.3711,16.2764,16.2859,341173.0
2024-08-22 13:30:00,17.2,17.23,17.13,17.21,536962.0,16.2764,16.3048,16.2102,16.2859,536962.0
2024-08-22 14:00:00,17.21,17.24,17.15,17.17,280270.0,16.2859,16.3143,16.2291,16.248,280270.0
2024-08-22 14:30:00,17.18,17.19,17.14,17.14,477561.0,16.2575,16.267,16.2197,16.2197,477561.0
2024-08-22 15:00:00,17.14,17.2,17.13,17.16,492804.0,16.2197,16.2764,16.2102,16.2386,492804.0
2024-08-22 15:30:00,17.16,17.17,17.05,17.11,2506778.0,16.2386,16.248,16.1345,16.1913,2506778.0
2024-08-23 09:30:00,17.14,17.17,17.09,17.14,210339.0,16.2197,16.248,16.1723,16.2197,210339.0
2024-08-23 10:00:00,17.14,17.49,17.14,17.48,741430.0,16.2197,16.5509,16.2197,16.5414,741430.0
2024-08-23 10:30:00,17.48,17.5,17.3,17.47,587429.0,16.5414,16.5603,16.3711,16.5319,587429.0
2024-08-23 11:00:00,17.47,17.58,17.44,17.51,637553.0,16.5319,16.636,16.5035,16.5698,637553.0
2024-08-23 11:30:00,17.51,17.56,17.36,17.38,324424.0,16.5698,16.6171,16.4278,16.4468,324424.0
2024-08-23 12:00:00,17.38,17.41,17.32,17.36,322780.0,16.4468,16.4752,16.39,16.4278,322780.0
2024-08-23 12:30:00,17.36,17.38,17.26,17.29,441073.0,16.4278,16.4468,16.3332,16.3616,441073.0
2024-08-23 13:00:00,17.29,17.37,17.27,17.35,350911.0,16.3616,16.4373,16.3427,16.4184,350911.0
2024-08-23 13:30:00,17.35,17.35,17.28,17.29,306633.0,16.4184,16.4184,16.3521,16.3616,306633.0
2024-08-23 14:00:00,17.29,17.36,17.28,17.32,260354.0,16.3616,16.4278,16.3521,16.39,260354.0
2024-08-23 14:30:00,17.33,17.39,17.31,17.39,318569.0,16.3995,16.4562,16.3805,16.4562,318569.0
2024-08-23 15:00:00,17.39,17.42,17.37,17.41,372032.0,16.4562,16.4846,16.4373,16.4752,372032.0
2024-08-23 15:30:00,17.41,17.45,17.34,17.4,1717635.0,16.4752,16.513,16.4089,16.4657,1717635.0
2024-08-26 09:30:00,17.57,17.61,17.39,17.44,410559.0,16.6266,16.6644,16.4562,16.5035,410559.0
2024-08-26 10:00:00,17.44,17.48,17.41,17.48,359440.0,16.5035,16.5414,16.4752,16.5414,359440.0
2024-08-26 10:30:00,17.48,17.54,17.43,17.45,332177.0,16.5414,16.5982,16.4941,16.513,332177.0
2024-08-26 11:00:00,17.45,17.45,17.36,17.4,459896.0,16.513,16.513,16.4278,16.4657,459896.0
2024-08-26 11:30:00,17.41,17.43,17.36,17.37,461177.0,16.4752,16.4941,16.4278,16.4373,461177.0
2024-08-26 12:00:00,17.36,17.39,17.34,17.36,433487.0,16.4278,16.4562,16.4089,16.4278,433487.0
2024-08-26 12:30:00,17.35,17.42,17.35,17.41,260304.0,16.4184,16.4846,16.4184,16.4752,260304.0
2024-08-26 13:00:00,17.41,17.45,17.36,17.38,281915.0,16.4752,16.513,16.4278,16.4468,281915.0
2024-08-26 13:30:00,17.38,17.4,17.34,17.38,357853.0,16.4468,16.4657,16.4089,16.4468,357853.0
2024-08-26 14:00:00,17.38,17.4,17.35,17.39,258260.0,16.4468,16.4657,16.4184,16.4562,258260.0
2024-08-26 14:30:00,17.39,17.41,17.34,17.37,332633.0,16.4562,16.4752,16.4089,16.4373,332633.0
2024-08-26 15:00:00,17.37,17.4,17.36,17.37,377180.0,16.4373,16.4657,16.4278,16.4373,377180.0
2024-08-26 15:30:00,17.37,17.4,17.28,17.35,1281600.0,16.4373,16.4657,16.3521,16.4184,1281600.0
2024-08-27 09:30:00,17.29,17.37,17.22,17.32,270007.0,16.3616,16.4373,16.2954,16.39,270007.0
2024-08-27 10:00:00,17.33,17.43,17.3,17.43,390440.0,16.3995,16.4941,16.3711,16.4941,390440.0
2024-08-27 10:30:00,17.43,17.45,17.38,17.42,177735.0,16.4941,16.513,16.4468,16.4846,177735.0
2024-08-27 11:00:00,17.42,17.42,17.37,17.41,160047.0,16.4846,16.4846,16.4373,16.4752,160047.0
2024-08-27 11:30:00,17.4,17.44,17.4,17.41,121613.0,16.4657,16.5035,16.4657,16.4752,121613.0
2024-08-27 12:00:00,17.4,17.42,17.35,17.36,183238.0,16.4657,16.4846,16.4184,16.4278,183238.0
2024-08-27 12:30:00,17.36,17.36,17.21,17.21,284037.0,16.4278,16.4278,16.2859,16.2859,284037.0
2024-08-27 13:00:00,17.21,17.28,17.16,17.28,488338.0,16.2859,16.3521,16.2386,16.3521,488338.0
2024-08-27 13:30:00,17.28,17.32,17.27,17.3,233651.0,16.3521,16.39,16.3427,16.3711,233651.0
2024-08-27 14:00:00,17.3,17.3,17.22,17.23,352234.0,16.3711,16.3711,16.2954,16.3048,352234.0
2024-08-27 14:30:00,17.23,17.3,17.22,17.3,242951.0,16.3048,16.3711,16.2954,16.3711,242951.0
2024-08-27 15:00:00,17.3,17.33,17.28,17.3,353702.0,16.3711,16.3995,16.3521,16.3711,353702.0
2024-08-27 15:30:00,17.3,17.37,17.27,17.29,1599664.0,16.3711,16.4373,16.3427,16.3616,1599664.0
2024-08-28 09:30:00,17.27,17.3,17.14,17.14,491350.0,16.3427,16.3711,16.2197,16.2197,491350.0
2024-08-28 10:00:00,17.14,17.25,17.12,17.22,505967.0,16.2197,16.3237,16.2007,16.2954,505967.0
2024-08-28 10:30:00,17.21,17.27,17.21,17.27,93894.0,16.2859,16.3427,16.2859,16.3427,93894.0
2024-08-28 11:00:00,17.27,17.27,17.17,17.18,145289.0,16.3427,16.3427,16.248,16.2575,145289.0
2024-08-28 11:30:00,17.19,17.19,17.13,17.18,155723.0,16.267,16.267,16.2102,16.2575,155723.0
2024-08-28 12:00:00,17.18,17.19,17.13,17.18,167208.0,16.2575,16.267,16.2102,16.2575,167208.0
2024-08-28 12:30:00,17.18,17.23,17.15,17.22,170783.0,16.2575,16.3048,16.2291,16.2954,170783.0
2024-08-28 13:00:00,17.21,17.24,17.17,17.21,114593.0,16.2859,16.3143,16.248,16.2859,114593.0
2024-08-28 13:30:00,17.21,17.23,17.16,17.16,147638.0,16.2859,16.3048,16.2386,16.2386,147638.0
2024-08-28 14:00:00,17.16,17.22,17.15,17.2,202832.0,16.2386,16.2954,16.2291,16.2764,202832.0
2024-08-28 14:30:00,17.2,17.25,17.17,17.25,181439.0,16.2764,16.3237,16.248,16.3237,181439.0
2024-08-28 15:00:00,17.25,17.27,17.21,17.25,198045.0,16.3237,16.3427,16.2859,16.3237,198045.0
2024-08-28 15:30:00,17.25,17.3,17.23,17.24,1277551.0,16.3237,16.3711,16.3048,16.3143,1277551.0
2024-08-29 09:30:00,17.32,17.34,17.25,17.3,207199.0,16.39,16.4089,16.3237,16.3711,207199.0
2024-08-29 10:00:00,17.31,17.51,17.31,17.5,292925.0,16.3805,16.5698,16.3805,16.5603,292925.0
2024-08-29 10:30:00,17.51,17.53,17.45,17.46,184533.0,16.5698,16.5887,16.513,16.5225,184533.0
2024-08-29 11:00:00,17.46,17.53,17.46,17.5,161634.0,16.5225,16.5887,16.5225,16.5603,161634.0
2024-08-29 11:30:00,17.5,17.59,17.5,17.57,145449.0,16.5603,16.6455,16.5603,16.6266,145449.0
2024-08-29 12:00:00,17.58,17.61,17.53,17.61,130140.0,16.636,16.6644,16.5887,16.6644,130140.0
2024-08-29 12:30:00,17.61,17.66,17.57,17.63,944685.0,16.6644,16.7117,16.6266,16.6833,944685.0
2024-08-29 13:00:00,17.62,17.66,17.57,17.66,242913.0,16.6739,16.7117,16.6266,16.7117,242913.0
2024-08-29 13:30:00,17.66,17.75,17.65,17.72,260023.0,16.7117,16.7969,16.7023,16.7685,260023.0
2024-08-29 14:00:00,17.72,17.73,17.68,17.73,279255.0,16.7685,16.778,16.7307,16.778,279255.0
2024-08-29 14:30:00,17.73,17.73,17.62,17.66,452795.0,16.778,16.778,16.6739,16.7117,452795.0
2024-08-29 15:00:00,17.66,17.72,17.62,17.7,268755.0,16.7117,16.7685,16.6739,16.7496,268755.0
2024-08-29 15:30:00,17.7,17.72,17.61,17.66,959329.0,16.7496,16.7685,16.6644,16.7117,959329.0
2024-08-30 09:30:00,17.77,18.07,17.69,17.85,478924.0,16.8158,17.0997,16.7401,16.8915,478924.0
2024-08-30 10:00:00,17.86,17.9,17.75,17.78,189899.0,16.901,16.9388,16.7969,16.8253,189899.0
2024-08-30 10:30:00,17.78,17.81,17.66,17.68,365936.0,16.8253,16.8537,16.7117,16.7307,365936.0
2024-08-30 11:00:00,17.67,17.69,17.63,17.66,135474.0,16.7212,16.7401,16.6833,16.7117,135474.0
2024-08-30 11:30:00,17.66,17.68,17.6,17.65,115881.0,16.7117,16.7307,16.655,16.7023,115881.0
2024-08-30 12:00:00,17.65,17.68,17.61,17.62,91385.0,16.7023,16.7307,16.6644,16.6739,91385.0
2024-08-30 12:30:00,17.62,17.67,17.57,17.66,192073.0,16.6739,16.7212,16.6266,16.7117,192073.0
2024-08-30 13:00:00,17.66,17.67,17.62,17.64,173872.0,16.7117,16.7212,16.6739,16.6928,173872.0
2024-08-30 13:30:00,17.64,17.66,17.62,17.64,186491.0,16.6928,16.7117,16.6739,16.6928,186491.0
2024-08-30 14:00:00,17.64,17.68,17.63,17.65,141868.0,16.6928,16.7307,16.6833,16.7023,141868.0
2024-08-30 14:30:00,17.64,17.71,17.64,17.69,164196.0,16.6928,16.759,16.6928,16.7401,164196.0
2024-08-30 15:00:00,17.68,17.75,17.68,17.73,237830.0,16.7307,16.7969,16.7307,16.778,237830.0
2024-08-30 15:30:00,17.73,17.74,17.67,17.71,1492666.0,16.778,16.7874,16.7212,16.759,1492666.0
2024-09-03 09:30:00,17.67,17.67,17.35,17.46,325863.0,16.7212,16.7212,16.4184,16.5225,325863.0
2024-09-03 10:00:00,17.45,17.46,17.34,17.41,174052.0,16.513,16.5225,16.4089,16.4752,174052.0
2024-09-03 10:30:00,17.41,17.42,17.37,17.4,112691.0,16.4752,16.4846,16.4373,16.4657,112691.0
2024-09-03 11:00:00,17.4,17.47,17.39,17.41,128739.0,16.4657,16.5319,16.4562,16.4752,128739.0
2024-09-03 11:30:00,17.41,17.43,17.38,17.39,71130.0,16.4752,16.4941,16.4468,16.4562,71130.0
2024-09-03 12:00:00,17.38,17.4,17.3,17.33,135033.0,16.4468,16.4657,16.3711,16.3995,135033.0
2024-09-03 12:30:00,17.32,17.33,17.25,17.33,143933.0,16.39,16.3995,16.3237,16.3995,143933.0
2024-09-03 13:00:00,17.34,17.4,17.32,17.38,101071.0,16.4089,16.4657,16.39,16.4468,101071.0
2024-09-03 13:30:00,17.38,17.41,17.35,17.36,102118.0,16.4468,16.4752,16.4184,16.4278,102118.0
2024-09-03 14:00:00,17.35,17.38,17.31,17.37,142009.0,16.4184,16.4468,16.3805,16.4373,142009.0
2024-09-03 14:30:00,17.37,17.42,17.34,17.39,188211.0,16.4373,16.4846,16.4089,16.4562,188211.0
2024-09-03 15:00:00,17.39,17.43,17.35,17.39,477381.0,16.4562,16.4941,16.4184,16.4562,477381.0
2024-09-03 15:30:00,17.39,17.41,17.25,17.38,1271538.0,16.4562,16.4752,16.3237,16.4468,1271538.0
2024-09-04 09:30:00,17.29,17.56,17.29,17.55,225754.0,16.3616,16.6171,16.3616,16.6076,225754.0
2024-09-04 10:00:00,17.55,17.56,17.41,17.48,265745.0,16.6076,16.6171,16.4752,16.5414,265745.0
2024-09-04 10:30:00,17.47,17.48,17.41,17.41,238081.0,16.5319,16.5414,16.4752,16.4752,238081.0
2024-09-04 11:00:00,17.42,17.43,17.25,17.26,159246.0,16.4846,16.4941,16.3237,16.3332,159246.0
2024-09-04 11:30:00,17.26,17.28,17.21,17.23,166831.0,16.3332,16.3521,16.2859,16.3048,166831.0
2024-09-04 12:00:00,17.23,17.23,17.09,17.12,480785.0,16.3048,16.3048,16.1723,16.2007,480785.0
2024-09-04 12:30:00,17.12,17.16,17.08,17.09,325474.0,16.2007,16.2386,16.1629,16.1723,325474.0
2024-09-04 13:00:00,17.1,17.11,17.05,17.07,247354.0,16.1818,16.1913,16.1345,16.1534,247354.0
2024-09-04 13:30:00,17.07,17.09,17.05,17.08,250934.0,16.1534,16.1723,16.1345,16.1629,250934.0
2024-09-04 14:00:00,17.09,17.09,17.02,17.02,156721.0,16.1723,16.1723,16.1061,16.1061,156721.0
2024-09-04 14:30:00,17.02,17.03,16.99,17.02,263967.0,16.1061,16.1156,16.0777,16.1061,263967.0
2024-09-04 15:00:00,17.01,17.02,16.97,16.98,394596.0,16.0966,16.1061,16.0588,16.0682,394596.0
2024-09-04 15:30:00,16.98,17.05,16.89,16.92,2132598.0,16.0682,16.1345,15.9831,16.0115,2132598.0
2024-09-05 09:30:00,16.9,16.96,16.82,16.85,181923.0,15.9925,16.0493,15.9168,15.9452,181923.0
2024-09-05 10:00:00,16.85,16.95,16.84,16.87,203577.0,15.9452,16.0399,15.9358,15.9642,203577.0
2024-09-05 10:30:00,16.88,16.91,16.77,16.77,575224.0,15.9736,16.002,15.8695,15.8695,575224.0
2024-09-05 11:00:00,16.77,16.79,16.7,16.72,152003.0,15.8695,15.8884,15.8033,15.8222,152003.0
2024-09-05 11:30:00,16.73,16.73,16.67,16.67,131425.0,15.8317,15.8317,15.7749,15.7749,131425.0
2024-09-05 12:00:00,16.67,16.7,16.63,16.64,211481.0,15.7749,15.8033,15.737,15.7465,211481.0
2024-09-05 12:30:00,16.65,16.71,16.61,16.7,288490.0,15.756,15.8127,15.7181,15.8033,288490.0
2024-09-05 13:00:00,16.7,16.73,16.68,16.71,205874.0,15.8033,15.8317,15.7844,15.8127,205874.0
2024-09-05 13:30:00,16.7,16.79,16.69,16.79,250833.0,15.8033,15.8884,15.7938,15.8884,250833.0
2024-09-05 14:00:00,16.79,16.8,16.72,16.73,224768.0,15.8884,15.8979,15.8222,15.8317,224768.0
2024-09-05 14:30:00,16.72,16.76,16.7,16.7,137658.0,15.8222,15.8601,15.8033,15.8033,137658.0
2024-09-05 15:00:00,16.71,16.72,16.67,16.71,429277.0,15.8127,15.8222,15.7749,15.8127,429277.0
2024-09-05 15:30:00,16.71,16.77,16.69,16.74,1129962.0,15.8127,15.8695,15.7938,15.8411,1129962.0
2024-09-06 09:30:00,16.74,16.89,16.66,16.85,266344.0,15.8411,15.9831,15.7654,15.9452,266344.0
2024-09-06 10:00:00,16.85,16.85,16.67,16.68,301059.0,15.9452,15.9452,15.7749,15.7844,301059.0
2024-09-06 10:30:00,16.69,16.71,16.6,16.61,168442.0,15.7938,15.8127,15.7087,15.7181,168442.0
2024-09-06 11:00:00,16.61,16.76,16.6,16.7,268432.0,15.7181,15.8601,15.7087,15.8033,268432.0
2024-09-06 11:30:00,16.7,16.74,16.67,16.71,214833.0,15.8033,15.8411,15.7749,15.8127,214833.0
2024-09-06 12:00:00,16.7,16.76,16.69,16.73,206576.0,15.8033,15.8601,15.7938,15.8317,206576.0
2024-09-06 12:30:00,16.73,16.78,16.71,16.75,292433.0,15.8317,15.879,15.8127,15.8506,292433.0
2024-09-06 13:00:00,16.75,16.81,16.72,16.77,326937.0,15.8506,15.9074,15.8222,15.8695,326937.0
2024-09-06 13:30:00,16.77,16.8,16.74,16.79,227141.0,15.8695,15.8979,15.8411,15.8884,227141.0
2024-09-06 14:00:00,16.79,16.79,16.71,16.73,363381.0,15.8884,15.8884,15.8127,15.8317,363381.0
2024-09-06 14:30:00,16.73,16.79,16.7,16.77,268746.0,15.8317,15.8884,15.8033,15.8695,268746.0
2024-09-06 15:00:00,16.77,16.81,16.72,16.75,456764.0,15.8695,15.9074,15.8222,15.8506,456764.0
2024-09-06 15:30:00,16.75,16.76,16.7,16.73,1458804.0,15.8506,15.8601,15.8033,15.8317,1458804.0
2024-09-09 09:30:00,16.79,16.9,16.73,16.87,228059.0,15.8884,15.9925,15.8317,15.9642,228059.0
2024-09-09 10:00:00,16.87,17.03,16.87,16.98,253838.0,15.9642,16.1156,15.9642,16.0682,253838.0
2024-09-09 10:30:00,16.99,17.04,16.93,16.93,437429.0,16.0777,16.125,16.0209,16.0209,437429.0
2024-09-09 11:00:00,16.93,16.97,16.89,16.92,192043.0,16.0209,16.0588,15.9831,16.0115,192043.0
2024-09-09 11:30:00,16.92,16.96,16.88,16.95,221155.0,16.0115,16.0493,15.9736,16.0399,221155.0
2024-09-09 12:00:00,16.95,17.08,16.94,17.07,212521.0,16.0399,16.1629,16.0304,16.1534,212521.0
2024-09-09 12:30:00,17.07,17.09,17.04,17.09,202313.0,16.1534,16.1723,16.125,16.1723,202313.0
2024-09-09 13:00:00,17.09,17.1,17.03,17.04,145022.0,16.1723,16.1818,16.1156,16.125,145022.0
2024-09-09 13:30:00,17.04,17.07,17.01,17.03,578351.0,16.125,16.1534,16.0966,16.1156,578351.0
2024-09-09 14:00:00,17.04,17.04,16.98,17.0,258690.0,16.125,16.125,16.0682,16.0872,258690.0
2024-09-09 14:30:00,16.99,16.99,16.86,16.86,243153.0,16.0777,16.0777,15.9547,15.9547,243153.0
2024-09-09 15:00:00,16.87,16.88,16.83,16.84,375843.0,15.9642,15.9736,15.9263,15.9358,375843.0
2024-09-09 15:30:00,16.85,16.86,16.74,16.77,2031002.0,15.9452,15.9547,15.8411,15.8695,2031002.0
2024-09-10 09:30:00,16.76,16.85,16.55,16.58,287817.0,15.8601,15.9452,15.6613,15.6897,287817.0
2024-09-10 10:00:00,16.57,16.58,16.42,16.46,283683.0,15.6803,15.6897,15.5383,15.5762,283683.0
2024-09-10 10:30:00,16.46,16.57,16.42,16.56,264423.0,15.5762,15.6803,15.5383,15.6708,264423.0
2024-09-10 11:00:00,16.57,16.65,16.55,16.59,133766.0,15.6803,15.756,15.6613,15.6992,133766.0
2024-09-10 11:30:00,16.58,16.61,16.55,16.57,211074.0,15.6897,15.7181,15.6613,15.6803,211074.0
2024-09-10 12:00:00,16.57,16.62,16.52,16.55,433756.0,15.6803,15.7276,15.6329,15.6613,433756.0
2024-09-10 12:30:00,16.55,16.62,16.52,16.61,203775.0,15.6613,15.7276,15.6329,15.7181,203775.0
2024-09-10 13:00:00,16.61,16.66,16.6,16.63,87604.0,15.7181,15.7654,15.7087,15.737,87604.0
2024-09-10 13:30:00,16.63,16.68,16.61,16.67,236058.0,15.737,15.7844,15.7181,15.7749,236058.0
2024-09-10 14:00:00,16.68,16.75,16.65,16.73,265666.0,15.7844,15.8506,15.756,15.8317,265666.0
2024-09-10 14:30:00,16.73,16.78,16.7,16.71,583093.0,15.8317,15.879,15.8033,15.8127,583093.0
2024-09-10 15:00:00,16.7,16.75,16.69,16.7,550616.0,15.8033,15.8506,15.7938,15.8033,550616.0
2024-09-10 15:30:00,16.71,16.82,16.66,16.78,2990528.0,15.8127,15.9168,15.7654,15.879,2990528.0
2024-09-11 09:30:00,16.72,16.74,16.59,16.62,192200.0,15.8222,15.8411,15.6992,15.7276,192200.0
2024-09-11 10:00:00,16.62,16.66,16.57,16.63,213740.0,15.7276,15.7654,15.6803,15.737,213740.0
2024-09-11 10:30:00,16.62,16.69,16.6,16.69,115667.0,15.7276,15.7938,15.7087,15.7938,115667.0
2024-09-11 11:00:00,16.69,16.75,16.66,16.75,140951.0,15.7938,15.8506,15.7654,15.8506,140951.0
2024-09-11 11:30:00,16.75,16.83,16.73,16.79,1153408.0,15.8506,15.9263,15.8317,15.8884,1153408.0
2024-09-11 12:00:00,16.78,16.81,16.74,16.78,707289.0,15.879,15.9074,15.8411,15.879,707289.0
2024-09-11 12:30:00,16.78,16.91,16.74,16.89,590622.0,15.879,16.002,15.8411,15.9831,590622.0
2024-09-11 13:00:00,16.89,16.95,16.86,16.87,288564.0,15.9831,16.0399,15.9547,15.9642,288564.0
2024-09-11 13:30:00,16.87,16.92,16.83,16.85,253304.0,15.9642,16.0115,15.9263,15.9452,253304.0
2024-09-11 14:00:00,16.85,16.85,16.79,16.82,203924.0,15.9452,15.9452,15.8884,15.9168,203924.0
2024-09-11 14:30:00,16.82,16.9,16.81,16.86,276427.0,15.9168,15.9925,15.9074,15.9547,276427.0
2024-09-11 15:00:00,16.85,16.92,16.83,16.91,366884.0,15.9452,16.0115,15.9263,16.002,366884.0
2024-09-11 15:30:00,16.91,16.94,16.81,16.82,1459260.0,16.002,16.0304,15.9074,15.9168,1459260.0
2024-09-12 09:30:00,16.92,16.96,16.8,16.82,134859.0,16.0115,16.0493,15.8979,15.9168,134859.0
2024-09-12 10:00:00,16.82,17.0,16.79,17.0,202759.0,15.9168,16.0872,15.8884,16.0872,202759.0
2024-09-12 10:30:00,17.0,17.08,16.99,17.05,215486.0,16.0872,16.1629,16.0777,16.1345,215486.0
2024-09-12 11:00:00,17.04,17.11,17.02,17.09,287503.0,16.125,16.1913,16.1061,16.1723,287503.0
2024-09-12 11:30:00,17.09,17.1,16.99,17.03,267553.0,16.1723,16.1818,16.0777,16.1156,267553.0
2024-09-12 12:00:00,17.04,17.05,16.99,17.02,190775.0,16.125,16.1345,16.0777,16.1061,190775.0
2024-09-12 12:30:00,17.02,17.08,16.99,17.07,179082.0,16.1061,16.1629,16.0777,16.1534,179082.0
2024-09-12 13:00:00,17.07,17.15,17.06,17.14,140835.0,16.1534,16.2291,16.144,16.2197,140835.0
2024-09-12 13:30:00,17.14,17.23,17.14,17.21,189205.0,16.2197,16.3048,16.2197,16.2859,189205.0
2024-09-12 14:00:00,17.21,17.22,17.17,17.18,239495.0,16.2859,16.2954,16.248,16.2575,239495.0
2024-09-12 14:30:00,17.18,17.19,17.06,17.1,217512.0,16.2575,16.267,16.144,16.1818,217512.0
2024-09-12 15:00:00,17.1,17.21,17.09,17.2,690460.0,16.1818,16.2859,16.1723,16.2764,690460.0
2024-09-12 15:30:00,17.2,17.24,17.16,17.21,1097704.0,16.2764,16.3143,16.2386,16.2859,1097704.0
2024-09-13 09:30:00,17.26,17.48,17.26,17.46,217436.0,16.3332,16.5414,16.3332,16.5225,217436.0
2024-09-13 10:00:00,17.46,17.56,17.39,17.53,342563.0,16.5225,16.6171,16.4562,16.5887,342563.0
2024-09-13 10:30:00,17.52,17.55,17.46,17.52,449798.0,16.5793,16.6076,16.5225,16.5793,449798.0
2024-09-13 11:00:00,17.52,17.52,17.35,17.45,291627.0,16.5793,16.5793,16.4184,16.513,291627.0
2024-09-13 11:30:00,17.46,17.54,17.45,17.53,373473.0,16.5225,16.5982,16.513,16.5887,373473.0
2024-09-13 12:00:00,17.53,17.61,17.51,17.53,433141.0,16.5887,16.6644,16.5698,16.5887,433141.0
2024-09-13 12:30:00,17.53,17.53,17.49,17.51,118981.0,16.5887,16.5887,16.5509,16.5698,118981.0
2024-09-13 13:00:00,17.51,17.53,17.47,17.52,109369.0,16.5698,16.5887,16.5319,16.5793,109369.0
2024-09-13 13:30:00,17.52,17.55,17.5,17.52,90868.0,16.5793,16.6076,16.5603,16.5793,90868.0
2024-09-13 14:00:00,17.52,17.54,17.44,17.45,198768.0,16.5793,16.5982,16.5035,16.513,198768.0
2024-09-13 14:30:00,17.45,17.45,17.36,17.39,123448.0,16.513,16.513,16.4278,16.4562,123448.0
2024-09-13 15:00:00,17.39,17.4,17.33,17.37,165316.0,16.4562,16.4657,16.3995,16.4373,165316.0
2024-09-13 15:30:00,17.37,17.44,17.36,17.43,720524.0,16.4373,16.5035,16.4278,16.4941,720524.0
2024-09-16 09:30:00,17.5,17.62,17.43,17.57,255828.0,16.5603,16.6739,16.4941,16.6266,255828.0
2024-09-16 10:00:00,17.57,17.59,17.48,17.51,165134.0,16.6266,16.6455,16.5414,16.5698,165134.0
2024-09-16 10:30:00,17.51,17.51,17.44,17.5,196059.0,16.5698,16.5698,16.5035,16.5603,196059.0
2024-09-16 11:00:00,17.5,17.53,17.44,17.44,118782.0,16.5603,16.5887,16.5035,16.5035,118782.0
2024-09-16 11:30:00,17.44,17.52,17.41,17.48,206107.0,16.5035,16.5793,16.4752,16.5414,206107.0
2024-09-16 12:00:00,17.48,17.48,17.39,17.41,187154.0,16.5414,16.5414,16.4562,16.4752,187154.0
2024-09-16 12:30:00,17.41,17.45,17.38,17.43,137775.0,16.4752,16.513,16.4468,16.4941,137775.0
2024-09-16 13:00:00,17.43,17.47,17.35,17.38,191672.0,16.4941,16.5319,16.4184,16.4468,191672.0
2024-09-16 13:30:00,17.38,17.52,17.37,17.52,446077.0,16.4468,16.5793,16.4373,16.5793,446077.0
2024-09-16 14:00:00,17.52,17.53,17.47,17.5,292254.0,16.5793,16.5887,16.5319,16.5603,292254.0
2024-09-16 14:30:00,17.5,17.52,17.46,17.51,195605.0,16.5603,16.5793,16.5225,16.5698,195605.0
2024-09-16 15:00:00,17.5,17.51,17.44,17.48,461299.0,16.5603,16.5698,16.5035,16.5414,461299.0
2024-09-16 15:30:00,17.48,17.53,17.45,17.47,875846.0,16.5414,16.5887,16.513,16.5319,875846.0
2024-09-17 09:30:00,17.59,17.74,17.59,17.63,255932.0,16.6455,16.7874,16.6455,16.6833,255932.0
2024-09-17 10:00:00,17.64,17.91,17.63,17.89,475365.0,16.6928,16.9483,16.6833,16.9294,475365.0
2024-09-17 10:30:00,17.89,17.92,17.78,17.79,241508.0,16.9294,16.9578,16.8253,16.8348,241508.0
2024-09-17 11:00:00,17.79,17.85,17.78,17.8,148995.0,16.8348,16.8915,16.8253,16.8442,148995.0
2024-09-17 11:30:00,17.8,17.82,17.76,17.78,207089.0,16.8442,16.8631,16.8064,16.8253,207089.0
2024-09-17 12:00:00,17.78,17.8,17.75,17.79,235144.0,16.8253,16.8442,16.7969,16.8348,235144.0
2024-09-17 12:30:00,17.78,17.81,17.72,17.75,110488.0,16.8253,16.8537,16.7685,16.7969,110488.0
2024-09-17 13:00:00,17.75,17.78,17.71,17.78,168691.0,16.7969,16.8253,16.759,16.8253,168691.0
2024-09-17 13:30:00,17.77,17.77,17.68,17.7,127702.0,16.8158,16.8158,16.7307,16.7496,127702.0
2024-09-17 14:00:00,17.7,17.77,17.7,17.76,262109.0,16.7496,16.8158,16.7496,16.8064,262109.0
2024-09-17 14:30:00,17.76,17.81,17.73,17.77,222481.0,16.8064,16.8537,16.778,16.8158,222481.0
2024-09-17 15:00:00,17.77,17.77,17.68,17.7,250311.0,16.8158,16.8158,16.7307,16.7496,250311.0
2024-09-17 15:30:00,17.71,17.84,17.69,17.82,961398.0,16.759,16.8821,16.7401,16.8631,961398.0
2024-09-18 09:30:00,17.84,17.98,17.74,17.91,178366.0,16.8821,17.0146,16.7874,16.9483,178366.0
2024-09-18 10:00:00,17.9,17.91,17.74,17.76,233803.0,16.9388,16.9483,16.7874,16.8064,233803.0
2024-09-18 10:30:00,17.76,17.82,17.73,17.77,188342.0,16.8064,16.8631,16.778,16.8158,188342.0
2024-09-18 11:00:00,17.76,17.8,17.74,17.76,300063.0,16.8064,16.8442,16.7874,16.8064,300063.0
2024-09-18 11:30:00,17.77,17.82,17.76,17.8,129448.0,16.8158,16.8631,16.8064,16.8442,129448.0
2024-09-18 12:00:00,17.8,17.84,17.76,17.82,112311.0,16.8442,16.8821,16.8064,16.8631,112311.0
2024-09-18 12:30:00,17.82,17.82,17.73,17.8,149714.0,16.8631,16.8631,16.778,16.8442,149714.0
2024-09-18 13:00:00,17.8,17.86,17.78,17.82,289887.0,16.8442,16.901,16.8253,16.8631,289887.0
2024-09-18 13:30:00,17.82,17.87,17.81,17.86,471071.0,16.8631,16.9105,16.8537,16.901,471071.0
2024-09-18 14:00:00,17.85,18.2,17.82,18.09,836961.0,16.8915,17.2227,16.8631,17.1186,836961.0
2024-09-18 14:30:00,18.1,18.27,18.0,18.02,564208.0,17.1281,17.289,17.0335,17.0524,564208.0
2024-09-18 15:00:00,18.01,18.02,17.85,17.97,1723196.0,17.0429,17.0524,16.8915,17.0051,1723196.0
2024-09-18 15:30:00,17.97,17.97,17.87,17.87,1836228.0,17.0051,17.0051,16.9105,16.9105,1836228.0
2024-09-19 09:30:00,18.26,18.35,18.11,18.29,916284.0,17.2795,17.3647,17.1376,17.3079,916284.0
2024-09-19 10:00:00,18.29,18.34,18.24,18.32,335163.0,17.3079,17.3552,17.2606,17.3363,335163.0
2024-09-19 10:30:00,18.33,18.38,18.27,18.38,362735.0,17.3458,17.3931,17.289,17.3931,362735.0
2024-09-19 11:00:00,18.38,18.48,18.37,18.46,213504.0,17.3931,17.4877,17.3836,17.4688,213504.0
2024-09-19 11:30:00,18.46,18.52,18.45,18.51,272095.0,17.4688,17.5256,17.4593,17.5161,272095.0
2024-09-19 12:00:00,18.51,18.61,18.45,18.5,345841.0,17.5161,17.6107,17.4593,17.5066,345841.0
2024-09-19 12:30:00,18.5,18.54,18.49,18.53,230174.0,17.5066,17.5445,17.4972,17.535,230174.0
2024-09-19 13:00:00,18.53,18.59,18.51,18.55,319658.0,17.535,17.5918,17.5161,17.5539,319658.0
2024-09-19 13:30:00,18.55,18.58,18.48,18.52,287123.0,17.5539,17.5823,17.4877,17.5256,287123.0
2024-09-19 14:00:00,18.52,18.62,18.51,18.62,509327.0,17.5256,17.6202,17.5161,17.6202,509327.0
2024-09-19 14:30:00,18.62,18.67,18.61,18.64,426699.0,17.6202,17.6675,17.6107,17.6391,426699.0
2024-09-19 15:00:00,18.64,18.66,18.55,18.55,526093.0,17.6391,17.658,17.5539,17.5539,526093.0
2024-09-19 15:30:00,18.55,18.56,18.46,18.54,1285599.0,17.5539,17.5634,17.4688,17.5445,1285599.0
2024-09-20 09:30:00,18.57,18.58,18.3,18.43,1460045.0,17.5729,17.5823,17.3174,17.4404,1460045.0
2024-09-20 10:00:00,18.43,18.44,18.32,18.4,371540.0,17.4404,17.4499,17.3363,17.412,371540.0
2024-09-20 10:30:00,18.4,18.4,18.28,18.32,154953.0,17.412,17.412,17.2984,17.3363,154953.0
2024-09-20 11:00:00,18.32,18.42,18.3,18.4,195308.0,17.3363,17.4309,17.3174,17.412,195308.0
2024-09-20 11:30:00,18.4,18.53,18.37,18.48,228696.0,17.412,17.535,17.3836,17.4877,228696.0
2024-09-20 12:00:00,18.48,18.62,18.47,18.59,467495.0,17.4877,17.6202,17.4782,17.5918,467495.0
2024-09-20 12:30:00,18.6,18.7,18.59,18.64,435840.0,17.6013,17.6959,17.5918,17.6391,435840.0
2024-09-20 13:00:00,18.64,18.71,18.63,18.66,481237.0,17.6391,17.7054,17.6296,17.658,481237.0
2024-09-20 13:30:00,18.65,18.71,18.62,18.69,266349.0,17.6486,17.7054,17.6202,17.6864,266349.0
2024-09-20 14:00:00,18.69,18.69,18.6,18.63,265336.0,17.6864,17.6864,17.6013,17.6296,265336.0
2024-09-20 14:30:00,18.63,18.68,18.58,18.66,1160697.0,17.6296,17.677,17.5823,17.658,1160697.0
2024-09-20 15:00:00,18.66,18.77,18.64,18.77,328644.0,17.658,17.7621,17.6391,17.7621,328644.0
2024-09-20 15:30:00,18.77,18.84,18.71,18.73,1687022.0,17.7621,17.8284,17.7054,17.7243,1687022.0
2024-09-23 09:30:00,18.84,18.95,18.45,18.5,434976.0,17.8284,17.9325,17.4593,17.5066,434976.0
2024-09-23 10:00:00,18.5,18.53,18.39,18.49,281023.0,17.5066,17.535,17.4025,17.4972,281023.0
2024-09-23 10:30:00,18.5,18.57,18.45,18.57,214607.0,17.5066,17.5729,17.4593,17.5729,214607.0
2024-09-23 11:00:00,18.57,18.61,18.55,18.57,307903.0,17.5729,17.6107,17.5539,17.5729,307903.0
2024-09-23 11:30:00,18.57,18.6,18.53,18.57,318309.0,17.5729,17.6013,17.535,17.5729,318309.0
2024-09-23 12:00:00,18.57,18.58,18.47,18.51,407837.0,17.5729,17.5823,17.4782,17.5161,407837.0
2024-09-23 12:30:00,18.51,18.54,18.46,18.5,210257.0,17.5161,17.5445,17.4688,17.5066,210257.0
2024-09-23 13:00:00,18.51,18.57,18.49,18.57,131885.0,17.5161,17.5729,17.4972,17.5729,131885.0
2024-09-23 13:30:00,18.57,18.59,18.54,18.57,199827.0,17.5729,17.5918,17.5445,17.5729,199827.0
2024-09-23 14:00:00,18.57,18.57,18.52,18.53,211855.0,17.5729,17.5729,17.5256,17.535,211855.0
2024-09-23 14:30:00,18.53,18.53,18.48,18.51,143917.0,17.535,17.535,17.4877,17.5161,143917.0
2024-09-23 15:00:00,18.51,18.54,18.5,18.53,288956.0,17.5161,17.5445,17.5066,17.535,288956.0
2024-09-23 15:30:00,18.53,18.64,18.52,18.64,1223110.0,17.535,17.6391,17.5256,17.6391,1223110.0
2024-09-24 09:30:00,18.7,18.86,18.55,18.78,199784.0,17.6959,17.8473,17.5539,17.7716,199784.0
2024-09-24 10:00:00,18.79,18.79,18.68,18.79,179427.0,17.7811,17.7811,17.677,17.7811,179427.0
2024-09-24 10:30:00,18.79,18.86,18.72,18.82,491415.0,17.7811,17.8473,17.7148,17.8094,491415.0
2024-09-24 11:00:00,18.82,18.89,18.8,18.87,298413.0,17.8094,17.8757,17.7905,17.8568,298413.0
2024-09-24 11:30:00,18.87,18.88,18.77,18.78,221004.0,17.8568,17.8662,17.7621,17.7716,221004.0
2024-09-24 12:00:00,18.78,18.83,18.75,18.82,107583.0,17.7716,17.8189,17.7432,17.8094,107583.0
2024-09-24 12:30:00,18.82,18.88,18.81,18.85,107736.0,17.8094,17.8662,17.8,17.8378,107736.0
2024-09-24 13:00:00,18.86,18.86,18.77,18.84,292671.0,17.8473,17.8473,17.7621,17.8284,292671.0
2024-09-24 13:30:00,18.84,18.84,18.75,18.76,169532.0,17.8284,17.8284,17.7432,17.7527,169532.0
2024-09-24 14:00:00,18.76,18.82,18.74,18.76,241679.0,17.7527,17.8094,17.7337,17.7527,241679.0
2024-09-24 14:30:00,18.75,18.78,18.73,18.76,215683.0,17.7432,17.7716,17.7243,17.7527,215683.0
2024-09-24 15:00:00,18.75,18.8,18.75,18.79,226764.0,17.7432,17.7905,17.7432,17.7811,226764.0
2024-09-24 15:30:00,18.78,18.79,18.66,18.68,2270587.0,17.7716,17.7811,17.658,17.677,2270587.0
2024-09-25 09:30:00,18.71,18.82,18.47,18.48,322711.0,17.7054,17.8094,17.4782,17.4877,322711.0
2024-09-25 10:00:00,18.48,18.53,18.4,18.49,323179.0,17.4877,17.535,17.412,17.4972,323179.0
2024-09-25 10:30:00,18.49,18.49,18.43,18.45,165887.0,17.4972,17.4972,17.4404,17.4593,165887.0
2024-09-25 11:00:00,18.45,18.46,18.37,18.43,136846.0,17.4593,17.4688,17.3836,17.4404,136846.0
2024-09-25 11:30:00,18.42,18.47,18.42,18.46,138203.0,17.4309,17.4782,17.4309,17.4688,138203.0
2024-09-25 12:00:00,18.46,18.5,18.44,18.44,107846.0,17.4688,17.5066,17.4499,17.4499,107846.0
2024-09-25 12:30:00,18.44,18.46,18.37,18.38,120102.0,17.4499,17.4688,17.3836,17.3931,120102.0
2024-09-25 13:00:00,18.38,18.42,18.29,18.31,626347.0,17.3931,17.4309,17.3079,17.3268,626347.0
2024-09-25 13:30:00,18.3,18.33,18.26,18.27,245812.0,17.3174,17.3458,17.2795,17.289,245812.0
2024-09-25 14:00:00,18.27,18.28,18.2,18.25,322541.0,17.289,17.2984,17.2227,17.2701,322541.0
2024-09-25 14:30:00,18.25,18.32,18.24,18.29,526023.0,17.2701,17.3363,17.2606,17.3079,526023.0
2024-09-25 15:00:00,18.28,18.3,18.27,18.29,181925.0,17.2984,17.3174,17.289,17.3079,181925.0
2024-09-25 15:30:00,18.29,18.29,18.19,18.21,1085525.0,17.3079,17.3079,17.2133,17.2322,1085525.0
2024-09-26 09:30:00,18.35,18.47,18.28,18.34,214186.0,17.3647,17.4782,17.2984,17.3552,214186.0
2024-09-26 10:00:00,18.34,18.42,18.31,18.35,269980.0,17.3552,17.4309,17.3268,17.3647,269980.0
2024-09-26 10:30:00,18.35,18.4,18.3,18.32,256227.0,17.3647,17.412,17.3174,17.3363,256227.0
2024-09-26 11:00:00,18.32,18.37,18.25,18.32,235108.0,17.3363,17.3836,17.2701,17.3363,235108.0
2024-09-26 11:30:00,18.33,18.34,18.29,18.3,138176.0,17.3458,17.3552,17.3079,17.3174,138176.0
2024-09-26 12:00:00,18.3,18.36,18.29,18.31,274749.0,17.3174,17.3741,17.3079,17.3268,274749.0
2024-09-26 12:30:00,18.31,18.34,18.22,18.25,289952.0,17.3268,17.3552,17.2417,17.2701,289952.0
2024-09-26 13:00:00,18.24,18.28,18.22,18.26,444135.0,17.2606,17.2984,17.2417,17.2795,444135.0
2024-09-26 13:30:00,18.26,18.34,18.25,18.31,494372.0,17.2795,17.3552,17.2701,17.3268,494372.0
2024-09-26 14:00:00,18.3,18.4,18.3,18.32,324618.0,17.3174,17.412,17.3174,17.3363,324618.0
2024-09-26 14:30:00,18.32,18.33,18.27,18.32,330940.0,17.3363,17.3458,17.289,17.3363,330940.0
2024-09-26 15:00:00,18.32,18.32,18.18,18.2,479994.0,17.3363,17.3363,17.2038,17.2227,479994.0
2024-09-26 15:30:00,18.2,18.26,18.13,18.22,1431846.0,17.2227,17.2795,17.1565,17.2417,1431846.0
2024-09-27 09:30:00,18.42,18.43,18.23,18.3,282696.0,17.4309,17.4404,17.2511,17.3174,282696.0
2024-09-27 10:00:00,18.3,18.46,18.26,18.43,319784.0,17.3174,17.4688,17.2795,17.4404,319784.0
2024-09-27 10:30:00,18.44,18.46,18.33,18.34,122994.0,17.4499,17.4688,17.3458,17.3552,122994.0
2024-09-27 11:00:00,18.34,18.35,18.24,18.28,285600.0,17.3552,17.3647,17.2606,17.2984,285600.0
2024-09-27 11:30:00,18.28,18.31,18.21,18.26,198734.0,17.2984,17.3268,17.2322,17.2795,198734.0
2024-09-27 12:00:00,18.25,18.28,18.22,18.23,145287.0,17.2701,17.2984,17.2417,17.2511,145287.0
2024-09-27 12:30:00,18.23,18.24,18.21,18.22,151484.0,17.2511,17.2606,17.2322,17.2417,151484.0
2024-09-27 13:00:00,18.23,18.24,18.17,18.21,190321.0,17.2511,17.2606,17.1943,17.2322,190321.0
2024-09-27 13:30:00,18.21,18.23,18.19,18.2,134609.0,17.2322,17.2511,17.2133,17.2227,134609.0
2024-09-27 14:00:00,18.21,18.21,18.13,18.14,178650.0,17.2322,17.2322,17.1565,17.166,178650.0
2024-09-27 14:30:00,18.14,18.17,18.09,18.16,284352.0,17.166,17.1943,17.1186,17.1849,284352.0
2024-09-27 15:00:00,18.15,18.17,18.1,18.16,373754.0,17.1754,17.1943,17.1281,17.1849,373754.0
2024-09-27 15:30:00,18.16,18.17,18.08,18.14,1272888.0,17.1849,17.1943,17.1092,17.166,1272888.0
2024-09-30 09:30:00,17.92,18.0,17.57,17.58,373484.0,17.1505,17.227,16.8155,16.8251,373484.0
2024-09-30 10:00:00,17.57,17.74,17.57,17.61,354921.0,16.8155,16.9782,16.8155,16.8538,354921.0
2024-09-30 10:30:00,17.62,17.65,17.57,17.6,604154.0,16.8634,16.8921,16.8155,16.8442,604154.0
2024-09-30 11:00:00,17.6,17.64,17.54,17.56,152874.0,16.8442,16.8825,16.7868,16.8059,152874.0
2024-09-30 11:30:00,17.56,17.57,17.46,17.5,424383.0,16.8059,16.8155,16.7102,16.7485,424383.0
2024-09-30 12:00:00,17.51,17.57,17.49,17.56,120545.0,16.7581,16.8155,16.7389,16.8059,120545.0
2024-09-30 12:30:00,17.56,17.58,17.54,17.57,106604.0,16.8059,16.8251,16.7868,16.8155,106604.0
2024-09-30 13:00:00,17.58,17.68,17.54,17.64,219674.0,16.8251,16.9208,16.7868,16.8825,219674.0
2024-09-30 13:30:00,17.64,17.7,17.62,17.69,210508.0,16.8825,16.9399,16.8634,16.9304,210508.0
2024-09-30 14:00:00,17.69,17.7,17.5,17.55,303643.0,16.9304,16.9399,16.7485,16.7964,303643.0
2024-09-30 14:30:00,17.55,17.6,17.52,17.55,142920.0,16.7964,16.8442,16.7677,16.7964,142920.0
2024-09-30 15:00:00,17.55,17.59,17.53,17.55,337477.0,16.7964,16.8346,16.7772,16.7964,337477.0
2024-09-30 15:30:00,17.55,17.62,17.53,17.6,1265653.0,16.7964,16.8634,16.7772,16.8442,1265653.0
2024-10-01 09:30:00,17.58,17.62,17.28,17.28,514453.0,16.8251,16.8634,16.538,16.538,514453.0
2024-10-01 10:00:00,17.28,17.32,17.18,17.27,444719.0,16.538,16.5762,16.4423,16.5284,444719.0
2024-10-01 10:30:00,17.27,17.33,17.23,17.32,462222.0,16.5284,16.5858,16.4901,16.5762,462222.0
2024-10-01 11:00:00,17.33,17.44,17.29,17.43,186455.0,16.5858,16.6911,16.5475,16.6815,186455.0
2024-10-01 11:30:00,17.43,17.5,17.41,17.41,80109.0,16.6815,16.7485,16.6624,16.6624,80109.0
2024-10-01 12:00:00,17.41,17.45,17.4,17.43,120858.0,16.6624,16.7007,16.6528,16.6815,120858.0
2024-10-01 12:30:00,17.42,17.43,17.34,17.41,126345.0,16.6719,16.6815,16.5954,16.6624,126345.0
2024-10-01 13:00:00,17.41,17.42,17.33,17.37,514537.0,16.6624,16.6719,16.5858,16.6241,514537.0
2024-10-01 13:30:00,17.37,17.58,17.37,17.58,262192.0,16.6241,16.8251,16.6241,16.8251,262192.0
2024-10-01 14:00:00,17.58,17.62,17.56,17.62,191748.0,16.8251,16.8634,16.8059,16.8634,191748.0
2024-10-01 14:30:00,17.62,17.65,17.58,17.59,509736.0,16.8634,16.8921,16.8251,16.8346,509736.0
2024-10-01 15:00:00,17.59,17.59,17.47,17.48,394003.0,16.8346,16.8346,16.7198,16.7294,394003.0
2024-10-01 15:30:00,17.49,17.55,17.45,17.55,1141137.0,16.7389,16.7964,16.7007,16.7964,1141137.0
2024-10-02 09:30:00,17.38,17.65,17.35,17.54,380612.0,16.6337,16.8921,16.605,16.7868,380612.0
2024-10-02 10:00:00,17.54,17.64,17.52,17.59,306549.0,16.7868,16.8825,16.7677,16.8346,306549.0
2024-10-02 10:30:00,17.59,17.69,17.55,17.57,454046.0,16.8346,16.9304,16.7964,16.8155,454046.0
2024-10-02 11:00:00,17.57,17.64,17.55,17.62,687293.0,16.8155,16.8825,16.7964,16.8634,687293.0
2024-10-02 11:30:00,17.62,17.63,17.53,17.55,844375.0,16.8634,16.8729,16.7772,16.7964,844375.0
2024-10-02 12:00:00,17.55,17.55,17.47,17.52,988964.0,16.7964,16.7964,16.7198,16.7677,988964.0
2024-10-02 12:30:00,17.51,17.54,17.49,17.5,560984.0,16.7581,16.7868,16.7389,16.7485,560984.0
2024-10-02 13:00:00,17.5,17.55,17.48,17.52,385215.0,16.7485,16.7964,16.7294,16.7677,385215.0
2024-10-02 13:30:00,17.51,17.54,17.48,17.54,353290.0,16.7581,16.7868,16.7294,16.7868,353290.0
2024-10-02 14:00:00,17.54,17.54,17.46,17.47,454876.0,16.7868,16.7868,16.7102,16.7198,454876.0
2024-10-02 14:30:00,17.47,17.48,17.4,17.41,499971.0,16.7198,16.7294,16.6528,16.6624,499971.0
2024-10-02 15:00:00,17.41,17.56,17.39,17.54,1262091.0,16.6624,16.8059,16.6432,16.7868,1262091.0
2024-10-02 15:30:00,17.54,17.6,17.47,17.57,1399953.0,16.7868,16.8442,16.7198,16.8155,1399953.0
2024-10-03 09:30:00,17.46,17.46,17.14,17.16,178812.0,16.7102,16.7102,16.404,16.4231,178812.0
2024-10-03 10:00:00,17.17,17.32,17.16,17.27,221275.0,16.4327,16.5762,16.4231,16.5284,221275.0
2024-10-03 10:30:00,17.26,17.33,17.25,17.31,197962.0,16.5188,16.5858,16.5092,16.5667,197962.0
2024-10-03 11:00:00,17.3,17.35,17.27,17.35,192797.0,16.5571,16.605,16.5284,16.605,192797.0
2024-10-03 11:30:00,17.36,17.42,17.35,17.35,134108.0,16.6145,16.6719,16.605,16.605,134108.0
2024-10-03 12:00:00,17.36,17.42,17.35,17.39,212141.0,16.6145,16.6719,16.605,16.6432,212141.0
2024-10-03 12:30:00,17.39,17.44,17.36,17.43,196585.0,16.6432,16.6911,16.6145,16.6815,196585.0
2024-10-03 13:00:00,17.42,17.46,17.38,17.42,171789.0,16.6719,16.7102,16.6337,16.6719,171789.0
2024-10-03 13:30:00,17.41,17.43,17.37,17.39,107442.0,16.6624,16.6815,16.6241,16.6432,107442.0
2024-10-03 14:00:00,17.39,17.43,17.29,17.32,1062345.0,16.6432,16.6815,16.5475,16.5762,1062345.0
2024-10-03 14:30:00,17.32,17.37,17.32,17.34,142464.0,16.5762,16.6241,16.5762,16.5954,142464.0
2024-10-03 15:00:00,17.34,17.43,17.34,17.39,1070267.0,16.5954,16.6815,16.5954,16.6432,1070267.0
2024-10-03 15:30:00,17.38,17.41,17.3,17.4,2045997.0,16.6337,16.6624,16.5571,16.6528,2045997.0
2024-10-04 09:30:00,17.58,17.99,17.56,17.82,617008.0,16.8251,17.2175,16.8059,17.0548,617008.0
2024-10-04 10:00:00,17.82,17.9,17.76,17.85,185182.0,17.0548,17.1313,16.9973,17.0835,185182.0
2024-10-04 10:30:00,17.85,17.85,17.77,17.82,148444.0,17.0835,17.0835,17.0069,17.0548,148444.0
2024-10-04 11:00:00,17.82,17.85,17.75,17.76,95742.0,17.0548,17.0835,16.9878,16.9973,95742.0
2024-10-04 11:30:00,17.75,17.81,17.74,17.78,110591.0,16.9878,17.0452,16.9782,17.0165,110591.0
2024-10-04 12:00:00,17.79,17.87,17.78,17.8,182959.0,17.0261,17.1026,17.0165,17.0356,182959.0
2024-10-04 12:30:00,17.8,17.86,17.78,17.82,126691.0,17.0356,17.0931,17.0165,17.0548,126691.0
2024-10-04 13:00:00,17.82,17.88,17.81,17.84,180779.0,17.0548,17.1122,17.0452,17.0739,180779.0
2024-10-04 13:30:00,17.84,17.88,17.78,17.82,173316.0,17.0739,17.1122,17.0165,17.0548,173316.0
2024-10-04 14:00:00,17.82,17.86,17.8,17.85,131263.0,17.0548,17.0931,17.0356,17.0835,131263.0
2024-10-04 14:30:00,17.84,17.88,17.82,17.85,352666.0,17.0739,17.1122,17.0548,17.0835,352666.0
2024-10-04 15:00:00,17.85,17.89,17.81,17.88,123726.0,17.0835,17.1218,17.0452,17.1122,123726.0
2024-10-04 15:30:00,17.87,17.92,17.85,17.87,836863.0,17.1026,17.1505,17.0835,17.1026,836863.0
2024-10-07 09:30:00,17.75,18.04,17.75,17.87,547114.0,16.9878,17.2653,16.9878,17.1026,547114.0
2024-10-07 10:00:00,17.87,17.89,17.72,17.72,296615.0,17.1026,17.1218,16.9591,16.9591,296615.0
2024-10-07 10:30:00,17.72,17.79,17.68,17.77,297279.0,16.9591,17.0261,16.9208,17.0069,297279.0
2024-10-07 11:00:00,17.77,17.79,17.72,17.77,117540.0,17.0069,17.0261,16.9591,17.0069,117540.0
2024-10-07 11:30:00,17.76,17.78,17.73,17.76,125394.0,16.9973,17.0165,16.9686,16.9973,125394.0
2024-10-07 12:00:00,17.76,17.77,17.71,17.73,172558.0,16.9973,17.0069,16.9495,16.9686,172558.0
2024-10-07 12:30:00,17.73,17.73,17.64,17.69,213737.0,16.9686,16.9686,16.8825,16.9304,213737.0
2024-10-07 13:00:00,17.69,17.69,17.63,17.64,163842.0,16.9304,16.9304,16.8729,16.8825,163842.0
2024-10-07 13:30:00,17.64,17.67,17.62,17.67,240222.0,16.8825,16.9112,16.8634,16.9112,240222.0
2024-10-07 14:00:00,17.66,17.68,17.59,17.59,215382.0,16.9016,16.9208,16.8346,16.8346,215382.0
2024-10-07 14:30:00,17.59,17.59,17.35,17.35,727653.0,16.8346,16.8346,16.605,16.605,727653.0
2024-10-07 15:00:00,17.36,17.47,17.34,17.44,393911.0,16.6145,16.7198,16.5954,16.6911,393911.0
2024-10-07 15:30:00,17.43,17.6,17.4,17.49,1499887.0,16.6815,16.8442,16.6528,16.7389,1499887.0
2024-10-08 09:30:00,17.53,17.58,17.0,17.05,496010.0,16.7772,16.8251,16.27,16.3178,496010.0
2024-10-08 10:00:00,17.06,17.17,17.05,17.14,431774.0,16.3274,16.4327,16.3178,16.404,431774.0
2024-10-08 10:30:00,17.14,17.33,17.12,17.25,426278.0,16.404,16.5858,16.3848,16.5092,426278.0
2024-10-08 11:00:00,17.25,17.28,17.22,17.23,341523.0,16.5092,16.538,16.4805,16.4901,341523.0
2024-10-08 11:30:00,17.23,17.29,17.18,17.24,125935.0,16.4901,16.5475,16.4423,16.4997,125935.0
2024-10-08 12:00:00,17.25,17.33,17.24,17.32,212587.0,16.5092,16.5858,16.4997,16.5762,212587.0
2024-10-08 12:30:00,17.32,17.5,17.32,17.48,294910.0,16.5762,16.7485,16.5762,16.7294,294910.0
2024-10-08 13:00:00,17.47,17.5,17.35,17.41,308411.0,16.7198,16.7485,16.605,16.6624,308411.0
2024-10-08 13:30:00,17.41,17.44,17.37,17.39,72422.0,16.6624,16.6911,16.6241,16.6432,72422.0
2024-10-08 14:00:00,17.4,17.43,17.37,17.39,361632.0,16.6528,16.6815,16.6241,16.6432,361632.0
2024-10-08 14:30:00,17.39,17.48,17.38,17.46,378318.0,16.6432,16.7294,16.6337,16.7102,378318.0
2024-10-08 15:00:00,17.46,17.49,17.4,17.47,303602.0,16.7102,16.7389,16.6528,16.7198,303602.0
2024-10-08 15:30:00,17.47,17.53,17.43,17.47,1285342.0,16.7198,16.7772,16.6815,16.7198,1285342.0
2024-10-09 09:30:00,17.4,17.48,17.28,17.4,214912.0,16.6528,16.7294,16.538,16.6528,214912.0
2024-10-09 10:00:00,17.41,17.42,17.28,17.34,504653.0,16.6624,16.6719,16.538,16.5954,504653.0
2024-10-09 10:30:00,17.34,17.42,17.32,17.39,146530.0,16.5954,16.6719,16.5762,16.6432,146530.0
2024-10-09 11:00:00,17.39,17.46,17.38,17.45,131171.0,16.6432,16.7102,16.6337,16.7007,131171.0
2024-10-09 11:30:00,17.45,17.53,17.44,17.48,77761.0,16.7007,16.7772,16.6911,16.7294,77761.0
2024-10-09 12:00:00,17.48,17.52,17.46,17.48,77461.0,16.7294,16.7677,16.7102,16.7294,77461.0
2024-10-09 12:30:00,17.48,17.51,17.45,17.47,57843.0,16.7294,16.7581,16.7007,16.7198,57843.0
2024-10-09 13:00:00,17.47,17.49,17.44,17.49,82241.0,16.7198,16.7389,16.6911,16.7389,82241.0
2024-10-09 13:30:00,17.48,17.57,17.48,17.54,477440.0,16.7294,16.8155,16.7294,16.7868,477440.0
2024-10-09 14:00:00,17.54,17.57,17.48,17.51,115001.0,16.7868,16.8155,16.7294,16.7581,115001.0
2024-10-09 14:30:00,17.5,17.51,17.45,17.46,122411.0,16.7485,16.7581,16.7007,16.7102,122411.0
2024-10-09 15:00:00,17.46,17.55,17.46,17.48,721490.0,16.7102,16.7964,16.7102,16.7294,721490.0
2024-10-09 15:30:00,17.47,17.52,17.44,17.45,958542.0,16.7198,16.7677,16.6911,16.7007,958542.0
2024-10-10 09:30:00,17.39,17.44,17.31,17.4,253745.0,16.6432,16.6911,16.5667,16.6528,253745.0
2024-10-10 10:00:00,17.4,17.49,17.39,17.46,193560.0,16.6528,16.7389,16.6432,16.7102,193560.0
2024-10-10 10:30:00,17.46,17.5,17.43,17.46,161031.0,16.7102,16.7485,16.6815,16.7102,161031.0
2024-10-10 11:00:00,17.46,17.54,17.45,17.51,70014.0,16.7102,16.7868,16.7007,16.7581,70014.0
2024-10-10 11:30:00,17.5,17.54,17.49,17.5,51430.0,16.7485,16.7868,16.7389,16.7485,51430.0
2024-10-10 12:00:00,17.5,17.52,17.47,17.52,168021.0,16.7485,16.7677,16.7198,16.7677,168021.0
2024-10-10 12:30:00,17.52,17.55,17.44,17.46,148536.0,16.7677,16.7964,16.6911,16.7102,148536.0
2024-10-10 13:00:00,17.46,17.5,17.43,17.5,73664.0,16.7102,16.7485,16.6815,16.7485,73664.0
2024-10-10 13:30:00,17.5,17.51,17.46,17.51,55036.0,16.7485,16.7581,16.7102,16.7581,55036.0
2024-10-10 14:00:00,17.51,17.51,17.46,17.5,197136.0,16.7581,16.7581,16.7102,16.7485,197136.0
2024-10-10 14:30:00,17.49,17.53,17.48,17.51,166785.0,16.7389,16.7772,16.7294,16.7581,166785.0
2024-10-10 15:00:00,17.52,17.54,17.49,17.5,173761.0,16.7677,16.7868,16.7389,16.7485,173761.0
2024-10-10 15:30:00,17.49,17.61,17.46,17.6,646960.0,16.7389,16.8538,16.7102,16.8442,646960.0
2024-10-11 09:30:00,17.68,17.82,17.53,17.59,545195.0,16.9208,17.0548,16.7772,16.8346,545195.0
2024-10-11 10:00:00,17.6,17.74,17.59,17.72,442710.0,16.8442,16.9782,16.8346,16.9591,442710.0
2024-10-11 10:30:00,17.72,17.86,17.69,17.83,365262.0,16.9591,17.0931,16.9304,17.0643,365262.0
2024-10-11 11:00:00,17.83,17.88,17.78,17.83,232594.0,17.0643,17.1122,17.0165,17.0643,232594.0
2024-10-11 11:30:00,17.82,17.88,17.8,17.84,242934.0,17.0548,17.1122,17.0356,17.0739,242934.0
2024-10-11 12:00:00,17.83,17.87,17.77,17.84,135108.0,17.0643,17.1026,17.0069,17.0739,135108.0
2024-10-11 12:30:00,17.83,17.84,17.74,17.79,96293.0,17.0643,17.0739,16.9782,17.0261,96293.0
2024-10-11 13:00:00,17.79,17.82,17.76,17.8,82385.0,17.0261,17.0548,16.9973,17.0356,82385.0
2024-10-11 13:30:00,17.8,17.85,17.8,17.82,84809.0,17.0356,17.0835,17.0356,17.0548,84809.0
2024-10-11 14:00:00,17.82,17.83,17.8,17.83,99781.0,17.0548,17.0643,17.0356,17.0643,99781.0
2024-10-11 14:30:00,17.82,17.85,17.8,17.84,220493.0,17.0548,17.0835,17.0356,17.0739,220493.0
2024-10-11 15:00:00,17.84,17.86,17.8,17.81,115362.0,17.0739,17.0931,17.0356,17.0452,115362.0
2024-10-11 15:30:00,17.8,17.82,17.76,17.81,604188.0,17.0356,17.0548,16.9973,17.0452,604188.0
2024-10-14 09:30:00,17.75,17.81,17.6,17.7,314652.0,16.9878,17.0452,16.8442,16.9399,314652.0
2024-10-14 10:00:00,17.71,17.81,17.69,17.76,126619.0,16.9495,17.0452,16.9304,16.9973,126619.0
2024-10-14 10:30:00,17.76,17.81,17.74,17.78,236755.0,16.9973,17.0452,16.9782,17.0165,236755.0
2024-10-14 11:00:00,17.78,17.85,17.76,17.78,227109.0,17.0165,17.0835,16.9973,17.0165,227109.0
2024-10-14 11:30:00,17.79,17.85,17.78,17.83,103135.0,17.0261,17.0835,17.0165,17.0643,103135.0
2024-10-14 12:00:00,17.82,17.89,17.79,17.87,335906.0,17.0548,17.1218,17.0261,17.1026,335906.0
2024-10-14 12:30:00,17.86,17.86,17.83,17.84,144844.0,17.0931,17.0931,17.0643,17.0739,144844.0
2024-10-14 13:00:00,17.85,17.87,17.84,17.86,128519.0,17.0835,17.1026,17.0739,17.0931,128519.0
2024-10-14 13:30:00,17.85,17.88,17.84,17.87,116720.0,17.0835,17.1122,17.0739,17.1026,116720.0
2024-10-14 14:00:00,17.86,17.89,17.85,17.89,191526.0,17.0931,17.1218,17.0835,17.1218,191526.0
2024-10-14 14:30:00,17.89,17.91,17.87,17.89,117958.0,17.1218,17.1409,17.1026,17.1218,117958.0
2024-10-14 15:00:00,17.89,17.91,17.88,17.89,270992.0,17.1218,17.1409,17.1122,17.1218,270992.0
2024-10-14 15:30:00,17.89,17.92,17.86,17.91,1116748.0,17.1218,17.1505,17.0931,17.1409,1116748.0
2024-10-15 09:30:00,17.92,18.07,17.89,18.04,556457.0,17.1505,17.294,17.1218,17.2653,556457.0
2024-10-15 10:00:00,18.04,18.2,18.03,18.16,292729.0,17.2653,17.4185,17.2558,17.3802,292729.0
2024-10-15 10:30:00,18.16,18.2,18.09,18.13,212343.0,17.3802,17.4185,17.3132,17.3515,212343.0
2024-10-15 11:00:00,18.13,18.2,18.11,18.17,241538.0,17.3515,17.4185,17.3323,17.3897,241538.0
2024-10-15 11:30:00,18.16,18.18,18.12,18.16,286069.0,17.3802,17.3993,17.3419,17.3802,286069.0
2024-10-15 12:00:00,18.16,18.22,18.14,18.21,180830.0,17.3802,17.4376,17.361,17.428,180830.0
2024-10-15 12:30:00,18.21,18.21,18.13,18.15,223209.0,17.428,17.428,17.3515,17.3706,223209.0
2024-10-15 13:00:00,18.15,18.16,18.07,18.09,277112.0,17.3706,17.3802,17.294,17.3132,277112.0
2024-10-15 13:30:00,18.09,18.11,18.02,18.03,173719.0,17.3132,17.3323,17.2462,17.2558,173719.0
2024-10-15 14:00:00,18.02,18.05,17.97,18.01,301389.0,17.2462,17.2749,17.1983,17.2366,301389.0
2024-10-15 14:30:00,18.01,18.04,17.98,18.01,245054.0,17.2366,17.2653,17.2079,17.2366,245054.0
2024-10-15 15:00:00,18.01,18.01,17.92,17.93,342055.0,17.2366,17.2366,17.1505,17.16,342055.0
2024-10-15 15:30:00,17.93,17.94,17.89,17.93,1232380.0,17.16,17.1696,17.1218,17.16,1232380.0
2024-10-16 09:30:00,17.93,18.16,17.92,18.04,166550.0,17.16,17.3802,17.1505,17.2653,166550.0
2024-10-16 10:00:00,18.05,18.05,17.94,17.98,85582.0,17.2749,17.2749,17.1696,17.2079,85582.0
2024-10-16 10:30:00,17.98,18.06,17.97,18.05,73557.0,17.2079,17.2845,17.1983,17.2749,73557.0
2024-10-16 11:00:00,18.06,18.06,18.0,18.03,81013.0,17.2845,17.2845,17.227,17.2558,81013.0
2024-10-16 11:30:00,18.03,18.04,17.94,17.95,118290.0,17.2558,17.2653,17.1696,17.1792,118290.0
2024-10-16 12:00:00,17.96,18.02,17.93,17.94,125600.0,17.1888,17.2462,17.16,17.1696,125600.0
2024-10-16 12:30:00,17.94,17.95,17.91,17.94,118006.0,17.1696,17.1792,17.1409,17.1696,118006.0
2024-10-16 13:00:00,17.94,17.97,17.92,17.96,123058.0,17.1696,17.1983,17.1505,17.1888,123058.0
2024-10-16 13:30:00,17.96,17.98,17.93,17.96,70330.0,17.1888,17.2079,17.16,17.1888,70330.0
2024-10-16 14:00:00,17.96,18.0,17.95,17.98,112561.0,17.1888,17.227,17.1792,17.2079,112561.0
2024-10-16 14:30:00,17.98,17.99,17.96,17.98,160801.0,17.2079,17.2175,17.1888,17.2079,160801.0
2024-10-16 15:00:00,17.98,18.01,17.94,18.0,373013.0,17.2079,17.2366,17.1696,17.227,373013.0
2024-10-16 15:30:00,18.0,18.03,17.96,18.0,872523.0,17.227,17.2558,17.1888,17.227,872523.0
2024-10-17 09:30:00,18.19,18.2,17.94,17.98,514117.0,17.4089,17.4185,17.1696,17.2079,514117.0
2024-10-17 10:00:00,17.98,18.02,17.91,17.91,184623.0,17.2079,17.2462,17.1409,17.1409,184623.0
2024-10-17 10:30:00,17.91,17.97,17.87,17.89,483043.0,17.1409,17.1983,17.1026,17.1218,483043.0
2024-10-17 11:00:00,17.9,17.92,17.82,17.87,671758.0,17.1313,17.1505,17.0548,17.1026,671758.0
2024-10-17 11:30:00,17.87,17.92,17.85,17.89,155382.0,17.1026,17.1505,17.0835,17.1218,155382.0
2024-10-17 12:00:00,17.89,17.93,17.86,17.91,397716.0,17.1218,17.16,17.0931,17.1409,397716.0
2024-10-17 12:30:00,17.91,17.96,17.9,17.96,181935.0,17.1409,17.1888,17.1313,17.1888,181935.0
2024-10-17 13:00:00,17.96,17.96,17.91,17.93,156656.0,17.1888,17.1888,17.1409,17.16,156656.0
2024-10-17 13:30:00,17.93,18.01,17.91,17.98,211909.0,17.16,17.2366,17.1409,17.2079,211909.0
2024-10-17 14:00:00,17.98,17.98,17.91,17.91,203041.0,17.2079,17.2079,17.1409,17.1409,203041.0
2024-10-17 14:30:00,17.91,17.97,17.91,17.96,248449.0,17.1409,17.1983,17.1409,17.1888,248449.0
2024-10-17 15:00:00,17.97,18.04,17.96,17.98,567010.0,17.1983,17.2653,17.1888,17.2079,567010.0
2024-10-17 15:30:00,17.98,18.05,17.96,18.04,1175394.0,17.2079,17.2749,17.1888,17.2653,1175394.0
2024-10-18 09:30:00,17.99,18.15,17.96,17.99,399915.0,17.2175,17.3706,17.1888,17.2175,399915.0
2024-10-18 10:00:00,17.98,18.03,17.92,18.01,443582.0,17.2079,17.2558,17.1505,17.2366,443582.0
2024-10-18 10:30:00,18.01,18.02,17.86,17.89,1540604.0,17.2366,17.2462,17.0931,17.1218,1540604.0
2024-10-18 11:00:00,17.89,17.9,17.74,17.8,483177.0,17.1218,17.1313,16.9782,17.0356,483177.0
2024-10-18 11:30:00,17.8,17.87,17.71,17.85,607763.0,17.0356,17.1026,16.9495,17.0835,607763.0
2024-10-18 12:00:00,17.85,17.89,17.83,17.87,254165.0,17.0835,17.1218,17.0643,17.1026,254165.0
2024-10-18 12:30:00,17.87,17.9,17.83,17.84,231106.0,17.1026,17.1313,17.0643,17.0739,231106.0
2024-10-18 13:00:00,17.83,17.86,17.8,17.84,224614.0,17.0643,17.0931,17.0356,17.0739,224614.0
2024-10-18 13:30:00,17.84,17.84,17.81,17.82,96670.0,17.0739,17.0739,17.0452,17.0548,96670.0
2024-10-18 14:00:00,17.82,17.82,17.76,17.78,226477.0,17.0548,17.0548,16.9973,17.0165,226477.0
2024-10-18 14:30:00,17.77,17.78,17.74,17.75,136236.0,17.0069,17.0165,16.9782,16.9878,136236.0
2024-10-18 15:00:00,17.75,17.75,17.64,17.66,293441.0,16.9878,16.9878,16.8825,16.9016,293441.0
2024-10-18 15:30:00,17.66,17.79,17.65,17.77,1039210.0,16.9016,17.0261,16.8921,17.0069,1039210.0
2024-10-21 09:30:00,17.76,17.76,17.51,17.69,247544.0,16.9973,16.9973,16.7581,16.9304,247544.0
2024-10-21 10:00:00,17.68,17.7,17.6,17.63,123553.0,16.9208,16.9399,16.8442,16.8729,123553.0
2024-10-21 10:30:00,17.62,17.62,17.56,17.57,100856.0,16.8634,16.8634,16.8059,16.8155,100856.0
2024-10-21 11:00:00,17.57,17.58,17.49,17.52,170611.0,16.8155,16.8251,16.7389,16.7677,170611.0
2024-10-21 11:30:00,17.52,17.56,17.48,17.55,142446.0,16.7677,16.8059,16.7294,16.7964,142446.0
2024-10-21 12:00:00,17.56,17.59,17.54,17.56,96257.0,16.8059,16.8346,16.7868,16.8059,96257.0
2024-10-21 12:30:00,17.56,17.59,17.55,17.59,60830.0,16.8059,16.8346,16.7964,16.8346,60830.0
2024-10-21 13:00:00,17.59,17.65,17.58,17.63,78721.0,16.8346,16.8921,16.8251,16.8729,78721.0
2024-10-21 13:30:00,17.63,17.66,17.6,17.61,90001.0,16.8729,16.9016,16.8442,16.8538,90001.0
2024-10-21 14:00:00,17.61,17.64,17.59,17.59,96597.0,16.8538,16.8825,16.8346,16.8346,96597.0
2024-10-21 14:30:00,17.59,17.61,17.57,17.61,116545.0,16.8346,16.8538,16.8155,16.8538,116545.0
2024-10-21 15:00:00,17.61,17.62,17.58,17.58,98644.0,16.8538,16.8634,16.8251,16.8251,98644.0
2024-10-21 15:30:00,17.58,17.64,17.53,17.64,749452.0,16.8251,16.8825,16.7772,16.8825,749452.0
2024-10-22 09:30:00,17.57,17.61,17.49,17.57,81766.0,16.8155,16.8538,16.7389,16.8155,81766.0
2024-10-22 10:00:00,17.57,17.63,17.51,17.52,129617.0,16.8155,16.8729,16.7581,16.7677,129617.0
2024-10-22 10:30:00,17.51,17.56,17.5,17.55,85109.0,16.7581,16.8059,16.7485,16.7964,85109.0
2024-10-22 11:00:00,17.55,17.58,17.5,17.54,133321.0,16.7964,16.8251,16.7485,16.7868,133321.0
2024-10-22 11:30:00,17.54,17.57,17.53,17.55,79997.0,16.7868,16.8155,16.7772,16.7964,79997.0
2024-10-22 12:00:00,17.55,17.55,17.47,17.48,174732.0,16.7964,16.7964,16.7198,16.7294,174732.0
2024-10-22 12:30:00,17.48,17.5,17.46,17.48,147332.0,16.7294,16.7485,16.7102,16.7294,147332.0
2024-10-22 13:00:00,17.48,17.51,17.47,17.5,82286.0,16.7294,16.7581,16.7198,16.7485,82286.0
2024-10-22 13:30:00,17.5,17.55,17.48,17.52,186089.0,16.7485,16.7964,16.7294,16.7677,186089.0
2024-10-22 14:00:00,17.52,17.55,17.49,17.55,103027.0,16.7677,16.7964,16.7389,16.7964,103027.0
2024-10-22 14:30:00,17.55,17.55,17.52,17.53,118985.0,16.7964,16.7964,16.7677,16.7772,118985.0
2024-10-22 15:00:00,17.53,17.57,17.52,17.55,150174.0,16.7772,16.8155,16.7677,16.7964,150174.0
2024-10-22 15:30:00,17.55,17.62,17.54,17.59,811573.0,16.7964,16.8634,16.7868,16.8346,811573.0
2024-10-23 09:30:00,17.5,17.54,17.26,17.28,447462.0,16.7485,16.7868,16.5188,16.538,447462.0
2024-10-23 10:00:00,17.27,17.3,17.07,17.18,716003.0,16.5284,16.5571,16.337,16.4423,716003.0
2024-10-23 10:30:00,17.18,17.29,17.14,17.29,390230.0,16.4423,16.5475,16.404,16.5475,390230.0
2024-10-23 11:00:00,17.29,17.37,17.26,17.36,341538.0,16.5475,16.6241,16.5188,16.6145,341538.0
2024-10-23 11:30:00,17.36,17.41,17.33,17.39,215086.0,16.6145,16.6624,16.5858,16.6432,215086.0
2024-10-23 12:00:00,17.39,17.4,17.35,17.38,104234.0,16.6432,16.6528,16.605,16.6337,104234.0
2024-10-23 12:30:00,17.38,17.4,17.33,17.34,176748.0,16.6337,16.6528,16.5858,16.5954,176748.0
2024-10-23 13:00:00,17.34,17.36,17.29,17.35,107914.0,16.5954,16.6145,16.5475,16.605,107914.0
2024-10-23 13:30:00,17.35,17.38,17.34,17.35,131433.0,16.605,16.6337,16.5954,16.605,131433.0
2024-10-23 14:00:00,17.35,17.36,17.26,17.31,113507.0,16.605,16.6145,16.5188,16.5667,113507.0
2024-10-23 14:30:00,17.31,17.4,17.31,17.38,125886.0,16.5667,16.6528,16.5667,16.6337,125886.0
2024-10-23 15:00:00,17.38,17.47,17.36,17.45,545496.0,16.6337,16.7198,16.6145,16.7007,545496.0
2024-10-23 15:30:00,17.45,17.46,17.35,17.39,1007384.0,16.7007,16.7102,16.605,16.6432,1007384.0
2024-10-24 09:30:00,17.47,17.51,17.36,17.49,432250.0,16.7198,16.7581,16.6145,16.7389,432250.0
2024-10-24 10:00:00,17.49,17.57,17.47,17.57,402896.0,16.7389,16.8155,16.7198,16.8155,402896.0
2024-10-24 10:30:00,17.57,17.59,17.53,17.59,89009.0,16.8155,16.8346,16.7772,16.8346,89009.0
2024-10-24 11:00:00,17.59,17.59,17.55,17.57,58549.0,16.8346,16.8346,16.7964,16.8155,58549.0
2024-10-24 11:30:00,17.56,17.57,17.5,17.54,114455.0,16.8059,16.8155,16.7485,16.7868,114455.0
2024-10-24 12:00:00,17.54,17.54,17.49,17.54,50938.0,16.7868,16.7868,16.7389,16.7868,50938.0
2024-10-24 12:30:00,17.53,17.56,17.47,17.55,330618.0,16.7772,16.8059,16.7198,16.7964,330618.0
2024-10-24 13:00:00,17.55,17.56,17.51,17.54,110314.0,16.7964,16.8059,16.7581,16.7868,110314.0
2024-10-24 13:30:00,17.54,17.65,17.52,17.6,322615.0,16.7868,16.8921,16.7677,16.8442,322615.0
2024-10-24 14:00:00,17.61,17.64,17.58,17.63,191902.0,16.8538,16.8825,16.8251,16.8729,191902.0
2024-10-24 14:30:00,17.63,17.66,17.6,17.61,221441.0,16.8729,16.9016,16.8442,16.8538,221441.0
2024-10-24 15:00:00,17.6,17.61,17.55,17.59,297549.0,16.8442,16.8538,16.7964,16.8346,297549.0
2024-10-24 15:30:00,17.59,17.68,17.59,17.66,839318.0,16.8346,16.9208,16.8346,16.9016,839318.0
2024-10-25 09:30:00,17.77,17.83,17.65,17.66,101396.0,17.0069,17.0643,16.8921,16.9016,101396.0
2024-10-25 10:00:00,17.67,17.82,17.66,17.81,66773.0,16.9112,17.0548,16.9016,17.0452,66773.0
2024-10-25 10:30:00,17.8,17.81,17.7,17.71,38014.0,17.0356,17.0452,16.9399,16.9495,38014.0
2024-10-25 11:00:00,17.71,17.73,17.66,17.68,70962.0,16.9495,16.9686,16.9016,16.9208,70962.0
2024-10-25 11:30:00,17.68,17.73,17.67,17.72,61423.0,16.9208,16.9686,16.9112,16.9591,61423.0
2024-10-25 12:00:00,17.71,17.72,17.68,17.71,55039.0,16.9495,16.9591,16.9208,16.9495,55039.0
2024-10-25 12:30:00,17.71,17.74,17.66,17.71,312344.0,16.9495,16.9782,16.9016,16.9495,312344.0
2024-10-25 13:00:00,17.71,17.73,17.66,17.69,54362.0,16.9495,16.9686,16.9016,16.9304,54362.0
2024-10-25 13:30:00,17.68,17.72,17.65,17.65,302096.0,16.9208,16.9591,16.8921,16.8921,302096.0
2024-10-25 14:00:00,17.66,17.68,17.59,17.68,172633.0,16.9016,16.9208,16.8346,16.9208,172633.0
2024-10-25 14:30:00,17.68,17.71,17.65,17.7,115823.0,16.9208,16.9495,16.8921,16.9399,115823.0
2024-10-25 15:00:00,17.71,17.71,17.64,17.67,153394.0,16.9495,16.9495,16.8825,16.9112,153394.0
2024-10-25 15:30:00,17.66,17.68,17.56,17.58,672864.0,16.9016,16.9208,16.8059,16.8251,672864.0
2024-10-28 09:30:00,17.73,17.87,17.73,17.79,129824.0,16.9686,17.1026,16.9686,17.0261,129824.0
2024-10-28 10:00:00,17.79,17.8,17.72,17.8,133510.0,17.0261,17.0356,16.9591,17.0356,133510.0
2024-10-28 10:30:00,17.79,17.81,17.71,17.78,136689.0,17.0261,17.0452,16.9495,17.0165,136689.0
2024-10-28 11:00:00,17.77,17.82,17.76,17.79,58717.0,17.0069,17.0548,16.9973,17.0261,58717.0
2024-10-28 11:30:00,17.79,17.8,17.7,17.73,124767.0,17.0261,17.0356,16.9399,16.9686,124767.0
2024-10-28 12:00:00,17.73,17.75,17.68,17.73,75407.0,16.9686,16.9878,16.9208,16.9686,75407.0
2024-10-28 12:30:00,17.73,17.74,17.7,17.73,107473.0,16.9686,16.9782,16.9399,16.9686,107473.0
2024-10-28 13:00:00,17.73,17.74,17.7,17.73,57020.0,16.9686,16.9782,16.9399,16.9686,57020.0
2024-10-28 13:30:00,17.73,17.77,17.72,17.75,83054.0,16.9686,17.0069,16.9591,16.9878,83054.0
2024-10-28 14:00:00,17.75,17.75,17.72,17.73,52076.0,16.9878,16.9878,16.9591,16.9686,52076.0
2024-10-28 14:30:00,17.73,17.79,17.73,17.78,50238.0,16.9686,17.0261,16.9686,17.0165,50238.0
2024-10-28 15:00:00,17.77,17.81,17.74,17.81,138495.0,17.0069,17.0452,16.9782,17.0452,138495.0
2024-10-28 15:30:00,17.8,17.82,17.7,17.72,557675.0,17.0356,17.0548,16.9399,16.9591,557675.0
2024-10-29 09:30:00,17.67,17.69,17.53,17.66,147543.0,16.9112,16.9304,16.7772,16.9016,147543.0
2024-10-29 10:00:00,17.66,17.69,17.63,17.66,76030.0,16.9016,16.9304,16.8729,16.9016,76030.0
2024-10-29 10:30:00,17.66,17.72,17.64,17.69,53287.0,16.9016,16.9591,16.8825,16.9304,53287.0
2024-10-29 11:00:00,17.69,17.75,17.67,17.73,109216.0,16.9304,16.9878,16.9112,16.9686,109216.0
2024-10-29 11:30:00,17.74,17.78,17.74,17.75,39294.0,16.9782,17.0165,16.9782,16.9878,39294.0
2024-10-29 12:00:00,17.75,17.75,17.71,17.74,76695.0,16.9878,16.9878,16.9495,16.9782,76695.0
2024-10-29 12:30:00,17.73,17.73,17.67,17.68,73875.0,16.9686,16.9686,16.9112,16.9208,73875.0
2024-10-29 13:00:00,17.68,17.7,17.66,17.66,63666.0,16.9208,16.9399,16.9016,16.9016,63666.0
2024-10-29 13:30:00,17.67,17.7,17.64,17.68,84018.0,16.9112,16.9399,16.8825,16.9208,84018.0
2024-10-29 14:00:00,17.68,17.68,17.63,17.64,213638.0,16.9208,16.9208,16.8729,16.8825,213638.0
2024-10-29 14:30:00,17.64,17.68,17.64,17.66,88619.0,16.8825,16.9208,16.8825,16.9016,88619.0
2024-10-29 15:00:00,17.66,17.71,17.63,17.69,130381.0,16.9016,16.9495,16.8729,16.9304,130381.0
2024-10-29 15:30:00,17.69,17.7,17.61,17.62,432474.0,16.9304,16.9399,16.8538,16.8634,432474.0
2024-10-30 09:30:00,17.62,17.87,17.57,17.85,186889.0,16.8634,17.1026,16.8155,17.0835,186889.0
2024-10-30 10:00:00,17.86,17.9,17.82,17.85,105461.0,17.0931,17.1313,17.0548,17.0835,105461.0
2024-10-30 10:30:00,17.85,17.89,17.81,17.84,219655.0,17.0835,17.1218,17.0452,17.0739,219655.0
2024-10-30 11:00:00,17.84,17.84,17.71,17.76,77424.0,17.0739,17.0739,16.9495,16.9973,77424.0
2024-10-30 11:30:00,17.76,17.8,17.75,17.77,35748.0,16.9973,17.0356,16.9878,17.0069,35748.0
2024-10-30 12:00:00,17.78,17.8,17.75,17.78,78452.0,17.0165,17.0356,16.9878,17.0165,78452.0
2024-10-30 12:30:00,17.78,17.78,17.74,17.74,64391.0,17.0165,17.0165,16.9782,16.9782,64391.0
2024-10-30 13:00:00,17.74,17.83,17.73,17.77,219869.0,16.9782,17.0643,16.9686,17.0069,219869.0
2024-10-30 13:30:00,17.77,17.79,17.74,17.78,88703.0,17.0069,17.0261,16.9782,17.0165,88703.0
2024-10-30 14:00:00,17.78,17.84,17.78,17.84,150116.0,17.0165,17.0739,17.0165,17.0739,150116.0
2024-10-30 14:30:00,17.84,17.84,17.81,17.82,99140.0,17.0739,17.0739,17.0452,17.0548,99140.0
2024-10-30 15:00:00,17.82,17.82,17.78,17.8,113843.0,17.0548,17.0548,17.0165,17.0356,113843.0
2024-10-30 15:30:00,17.79,17.8,17.72,17.75,735670.0,17.0261,17.0356,16.9591,16.9878,735670.0
2024-10-31 09:30:00,17.68,17.76,17.56,17.62,138019.0,16.9208,16.9973,16.8059,16.8634,138019.0
2024-10-31 10:00:00,17.62,17.62,17.48,17.5,129037.0,16.8634,16.8634,16.7294,16.7485,129037.0
2024-10-31 10:30:00,17.5,17.52,17.4,17.4,121621.0,16.7485,16.7677,16.6528,16.6528,121621.0
2024-10-31 11:00:00,17.4,17.43,17.35,17.37,124105.0,16.6528,16.6815,16.605,16.6241,124105.0
2024-10-31 11:30:00,17.38,17.39,17.34,17.39,169076.0,16.6337,16.6432,16.5954,16.6432,169076.0
2024-10-31 12:00:00,17.39,17.45,17.38,17.44,113957.0,16.6432,16.7007,16.6337,16.6911,113957.0
2024-10-31 12:30:00,17.43,17.49,17.43,17.48,132706.0,16.6815,16.7389,16.6815,16.7294,132706.0
2024-10-31 13:00:00,17.48,17.52,17.47,17.48,131705.0,16.7294,16.7677,16.7198,16.7294,131705.0
2024-10-31 13:30:00,17.47,17.49,17.44,17.48,86915.0,16.7198,16.7389,16.6911,16.7294,86915.0
2024-10-31 14:00:00,17.49,17.49,17.44,17.47,110290.0,16.7389,16.7389,16.6911,16.7198,110290.0
2024-10-31 14:30:00,17.46,17.47,17.4,17.44,118665.0,16.7102,16.7198,16.6528,16.6911,118665.0
2024-10-31 15:00:00,17.44,17.44,17.39,17.41,127566.0,16.6911,16.6911,16.6432,16.6624,127566.0
2024-10-31 15:30:00,17.41,17.44,17.21,17.23,1624629.0,16.6624,16.6911,16.471,16.4901,1624629.0
2024-11-01 09:30:00,17.2,17.46,17.2,17.36,272432.0,16.4614,16.7102,16.4614,16.6145,272432.0
2024-11-01 10:00:00,17.36,17.47,17.28,17.46,311908.0,16.6145,16.7198,16.538,16.7102,311908.0
2024-11-01 10:30:00,17.46,17.54,17.43,17.5,393271.0,16.7102,16.7868,16.6815,16.7485,393271.0
2024-11-01 11:00:00,17.5,17.5,17.44,17.46,158908.0,16.7485,16.7485,16.6911,16.7102,158908.0
2024-11-01 11:30:00,17.46,17.55,17.45,17.48,255201.0,16.7102,16.7964,16.7007,16.7294,255201.0
2024-11-01 12:00:00,17.48,17.51,17.46,17.46,136263.0,16.7294,16.7581,16.7102,16.7102,136263.0
2024-11-01 12:30:00,17.46,17.49,17.4,17.41,217924.0,16.7102,16.7389,16.6528,16.6624,217924.0
2024-11-01 13:00:00,17.41,17.42,17.37,17.39,135388.0,16.6624,16.6719,16.6241,16.6432,135388.0
2024-11-01 13:30:00,17.39,17.4,17.3,17.34,207439.0,16.6432,16.6528,16.5571,16.5954,207439.0
2024-11-01 14:00:00,17.34,17.39,17.32,17.38,131821.0,16.5954,16.6432,16.5762,16.6337,131821.0
2024-11-01 14:30:00,17.39,17.39,17.36,17.39,102673.0,16.6432,16.6432,16.6145,16.6432,102673.0
2024-11-01 15:00:00,17.39,17.43,17.35,17.39,221359.0,16.6432,16.6815,16.605,16.6432,221359.0
2024-11-01 15:30:00,17.39,17.4,17.32,17.33,697562.0,16.6432,16.6528,16.5762,16.5858,697562.0
2024-11-04 09:30:00,17.3,17.46,17.27,17.43,470310.0,16.5571,16.7102,16.5284,16.6815,470310.0
2024-11-04 10:00:00,17.44,17.49,17.39,17.44,267099.0,16.6911,16.7389,16.6432,16.6911,267099.0
2024-11-04 10:30:00,17.45,17.52,17.44,17.48,161990.0,16.7007,16.7677,16.6911,16.7294,161990.0
2024-11-04 11:00:00,17.48,17.49,17.4,17.45,284975.0,16.7294,16.7389,16.6528,16.7007,284975.0
2024-11-04 11:30:00,17.45,17.45,17.38,17.41,184757.0,16.7007,16.7007,16.6337,16.6624,184757.0
2024-11-04 12:00:00,17.41,17.48,17.4,17.45,245659.0,16.6624,16.7294,16.6528,16.7007,245659.0
2024-11-04 12:30:00,17.45,17.49,17.43,17.46,235067.0,16.7007,16.7389,16.6815,16.7102,235067.0
2024-11-04 13:00:00,17.46,17.46,17.39,17.41,224912.0,16.7102,16.7102,16.6432,16.6624,224912.0
2024-11-04 13:30:00,17.41,17.41,17.35,17.35,147104.0,16.6624,16.6624,16.605,16.605,147104.0
2024-11-04 14:00:00,17.36,17.36,17.27,17.29,263128.0,16.6145,16.6145,16.5284,16.5475,263128.0
2024-11-04 14:30:00,17.29,17.33,17.28,17.31,170847.0,16.5475,16.5858,16.538,16.5667,170847.0
2024-11-04 15:00:00,17.32,17.37,17.31,17.34,273043.0,16.5762,16.6241,16.5667,16.5954,273043.0
2024-11-04 15:30:00,17.34,17.4,17.29,17.4,1163668.0,16.5954,16.6528,16.5475,16.6528,1163668.0
2024-11-05 09:30:00,17.24,17.5,17.21,17.5,353053.0,16.4997,16.7485,16.471,16.7485,353053.0
2024-11-05 10:00:00,17.5,17.51,17.37,17.39,188437.0,16.7485,16.7581,16.6241,16.6432,188437.0
2024-11-05 10:30:00,17.39,17.49,17.39,17.45,188413.0,16.6432,16.7389,16.6432,16.7007,188413.0
2024-11-05 11:00:00,17.44,17.49,17.44,17.46,136865.0,16.6911,16.7389,16.6911,16.7102,136865.0
2024-11-05 11:30:00,17.46,17.52,17.46,17.52,119850.0,16.7102,16.7677,16.7102,16.7677,119850.0
2024-11-05 12:00:00,17.52,17.53,17.48,17.5,182537.0,16.7677,16.7772,16.7294,16.7485,182537.0
2024-11-05 12:30:00,17.5,17.53,17.48,17.48,81433.0,16.7485,16.7772,16.7294,16.7294,81433.0
2024-11-05 13:00:00,17.49,17.51,17.48,17.51,66965.0,16.7389,16.7581,16.7294,16.7581,66965.0
2024-11-05 13:30:00,17.51,17.53,17.47,17.53,66408.0,16.7581,16.7772,16.7198,16.7772,66408.0
2024-11-05 14:00:00,17.53,17.56,17.5,17.52,113599.0,16.7772,16.8059,16.7485,16.7677,113599.0
2024-11-05 14:30:00,17.52,17.54,17.49,17.49,99561.0,16.7677,16.7868,16.7389,16.7389,99561.0
2024-11-05 15:00:00,17.5,17.56,17.49,17.54,178123.0,16.7485,16.8059,16.7389,16.7868,178123.0
2024-11-05 15:30:00,17.55,17.66,17.54,17.65,1169822.0,16.7964,16.9016,16.7868,16.8921,1169822.0
2024-11-06 09:30:00,18.5,18.8,18.44,18.52,982980.0,17.7056,17.9927,17.6481,17.7247,982980.0
2024-11-06 10:00:00,18.52,18.65,18.41,18.43,1352107.0,17.7247,17.8491,17.6194,17.6386,1352107.0
2024-11-06 10:30:00,18.43,18.45,18.23,18.3,405361.0,17.6386,17.6577,17.4472,17.5142,405361.0
2024-11-06 11:00:00,18.3,18.31,18.15,18.19,285633.0,17.5142,17.5237,17.3706,17.4089,285633.0
2024-11-06 11:30:00,18.2,18.22,18.08,18.16,656809.0,17.4185,17.4376,17.3036,17.3802,656809.0
2024-11-06 12:00:00,18.16,18.29,18.15,18.27,487857.0,17.3802,17.5046,17.3706,17.4854,487857.0
2024-11-06 12:30:00,18.27,18.31,18.25,18.3,327552.0,17.4854,17.5237,17.4663,17.5142,327552.0
2024-11-06 13:00:00,18.31,18.34,18.09,18.1,413102.0,17.5237,17.5524,17.3132,17.3227,413102.0
2024-11-06 13:30:00,18.09,18.2,18.08,18.16,602407.0,17.3132,17.4185,17.3036,17.3802,602407.0
2024-11-06 14:00:00,18.16,18.24,18.03,18.09,3630753.0,17.3802,17.4567,17.2558,17.3132,3630753.0
2024-11-06 14:30:00,18.09,18.09,18.0,18.05,543311.0,17.3132,17.3132,17.227,17.2749,543311.0
2024-11-06 15:00:00,18.05,18.14,18.04,18.09,714412.0,17.2749,17.361,17.2653,17.3132,714412.0
2024-11-06 15:30:00,18.09,18.1,17.94,17.96,2683891.0,17.3132,17.3227,17.1696,17.1888,2683891.0
2024-11-07 09:30:00,18.35,18.72,17.68,17.87,1488175.0,17.562,17.9161,16.9208,17.1026,1488175.0
2024-11-07 10:00:00,17.87,18.08,17.7,17.86,892445.0,17.1026,17.3036,16.9399,17.0931,892445.0
2024-11-07 10:30:00,17.83,17.92,17.74,17.84,834826.0,17.0643,17.1505,16.9782,17.0739,834826.0
2024-11-07 11:00:00,17.84,18.17,17.83,18.1,738891.0,17.0739,17.3897,17.0643,17.3227,738891.0
2024-11-07 11:30:00,18.1,18.3,18.08,18.19,321429.0,17.3227,17.5142,17.3036,17.4089,321429.0
2024-11-07 12:00:00,18.19,18.28,18.1,18.16,522773.0,17.4089,17.495,17.3227,17.3802,522773.0
2024-11-07 12:30:00,18.16,18.22,18.08,18.16,438597.0,17.3802,17.4376,17.3036,17.3802,438597.0
2024-11-07 13:00:00,18.16,18.16,18.06,18.12,321609.0,17.3802,17.3802,17.2845,17.3419,321609.0
2024-11-07 13:30:00,18.12,18.13,18.07,18.1,193776.0,17.3419,17.3515,17.294,17.3227,193776.0
2024-11-07 14:00:00,18.1,18.18,18.06,18.09,280524.0,17.3227,17.3993,17.2845,17.3132,280524.0
2024-11-07 14:30:00,18.09,18.17,18.01,18.17,213867.0,17.3132,17.3897,17.2366,17.3897,213867.0
2024-11-07 15:00:00,18.16,18.18,18.02,18.07,403113.0,17.3802,17.3993,17.2462,17.294,403113.0
2024-11-07 15:30:00,18.07,18.14,17.98,17.98,1496500.0,17.294,17.361,17.2079,17.2079,1496500.0
2024-11-08 09:30:00,18.06,18.16,17.87,17.99,262658.0,17.2845,17.3802,17.1026,17.2175,262658.0
2024-11-08 10:00:00,18.0,18.14,17.93,18.11,293721.0,17.227,17.361,17.16,17.3323,293721.0
2024-11-08 10:30:00,18.1,18.17,18.06,18.17,170105.0,17.3227,17.3897,17.2845,17.3897,170105.0
2024-11-08 11:00:00,18.18,18.22,18.08,18.1,446214.0,17.3993,17.4376,17.3036,17.3227,446214.0
2024-11-08 11:30:00,18.09,18.13,18.06,18.08,143769.0,17.3132,17.3515,17.2845,17.3036,143769.0
2024-11-08 12:00:00,18.07,18.1,18.04,18.1,117449.0,17.294,17.3227,17.2653,17.3227,117449.0
2024-11-08 12:30:00,18.1,18.1,18.01,18.05,129663.0,17.3227,17.3227,17.2366,17.2749,129663.0
2024-11-08 13:00:00,18.05,18.12,18.02,18.1,285409.0,17.2749,17.3419,17.2462,17.3227,285409.0
2024-11-08 13:30:00,18.1,18.17,18.09,18.15,487244.0,17.3227,17.3897,17.3132,17.3706,487244.0
2024-11-08 14:00:00,18.15,18.22,18.08,18.09,343739.0,17.3706,17.4376,17.3036,17.3132,343739.0
2024-11-08 14:30:00,18.08,18.12,18.0,18.09,1192671.0,17.3036,17.3419,17.227,17.3132,1192671.0
2024-11-08 15:00:00,18.09,18.12,18.06,18.07,244134.0,17.3132,17.3419,17.2845,17.294,244134.0
2024-11-08 15:30:00,18.07,18.11,17.99,18.01,1027217.0,17.294,17.3323,17.2175,17.2366,1027217.0
2024-11-11 09:30:00,18.05,18.26,17.77,18.25,602093.0,17.2749,17.4759,17.0069,17.4663,602093.0
2024-11-11 10:00:00,18.24,18.46,18.21,18.39,439930.0,17.4567,17.6673,17.428,17.6003,439930.0
2024-11-11 10:30:00,18.39,18.42,18.29,18.36,477468.0,17.6003,17.629,17.5046,17.5716,477468.0
2024-11-11 11:00:00,18.36,18.39,18.29,18.35,160903.0,17.5716,17.6003,17.5046,17.562,160903.0
2024-11-11 11:30:00,18.35,18.38,18.32,18.32,198534.0,17.562,17.5907,17.5333,17.5333,198534.0
2024-11-11 12:00:00,18.32,18.32,18.12,18.19,4455241.0,17.5333,17.5333,17.3419,17.4089,4455241.0
2024-11-11 12:30:00,18.19,18.25,18.15,18.19,370877.0,17.4089,17.4663,17.3706,17.4089,370877.0
2024-11-11 13:00:00,18.18,18.22,18.06,18.12,228883.0,17.3993,17.4376,17.2845,17.3419,228883.0
2024-11-11 13:30:00,18.12,18.13,18.06,18.1,299708.0,17.3419,17.3515,17.2845,17.3227,299708.0
2024-11-11 14:00:00,18.1,18.13,18.07,18.08,196840.0,17.3227,17.3515,17.294,17.3036,196840.0
2024-11-11 14:30:00,18.08,18.08,18.0,18.0,266425.0,17.3036,17.3036,17.227,17.227,266425.0
2024-11-11 15:00:00,18.0,18.04,17.99,18.03,235120.0,17.227,17.2653,17.2175,17.2558,235120.0
2024-11-11 15:30:00,18.02,18.06,17.97,18.06,1022848.0,17.2462,17.2845,17.1983,17.2845,1022848.0
2024-11-12 09:30:00,17.97,17.97,17.75,17.89,727071.0,17.1983,17.1983,16.9878,17.1218,727071.0
2024-11-12 10:00:00,17.9,17.98,17.87,17.91,372582.0,17.1313,17.2079,17.1026,17.1409,372582.0
2024-11-12 10:30:00,17.91,18.05,17.88,17.99,527343.0,17.1409,17.2749,17.1122,17.2175,527343.0
2024-11-12 11:00:00,17.99,18.11,17.96,18.11,405404.0,17.2175,17.3323,17.1888,17.3323,405404.0
2024-11-12 11:30:00,18.11,18.18,18.06,18.14,276357.0,17.3323,17.3993,17.2845,17.361,276357.0
2024-11-12 12:00:00,18.14,18.21,18.13,18.18,186657.0,17.361,17.428,17.3515,17.3993,186657.0
2024-11-12 12:30:00,18.18,18.21,18.09,18.12,212934.0,17.3993,17.428,17.3132,17.3419,212934.0
2024-11-12 13:00:00,18.12,18.17,18.1,18.15,193633.0,17.3419,17.3897,17.3227,17.3706,193633.0
2024-11-12 13:30:00,18.15,18.21,18.14,18.2,277036.0,17.3706,17.428,17.361,17.4185,277036.0
2024-11-12 14:00:00,18.2,18.26,18.18,18.24,195267.0,17.4185,17.4759,17.3993,17.4567,195267.0
2024-11-12 14:30:00,18.24,18.25,18.11,18.12,492422.0,17.4567,17.4663,17.3323,17.3419,492422.0
2024-11-12 15:00:00,18.11,18.12,18.01,18.01,312832.0,17.3323,17.3419,17.2366,17.2366,312832.0
2024-11-12 15:30:00,18.01,18.04,17.96,17.98,804356.0,17.2366,17.2653,17.1888,17.2079,804356.0
2024-11-13 09:30:00,18.01,18.11,17.95,18.02,417728.0,17.2366,17.3323,17.1792,17.2462,417728.0
2024-11-13 10:00:00,18.02,18.1,17.93,18.1,167911.0,17.2462,17.3227,17.16,17.3227,167911.0
2024-11-13 10:30:00,18.1,18.21,18.07,18.16,121032.0,17.3227,17.428,17.294,17.3802,121032.0
2024-11-13 11:00:00,18.16,18.19,18.14,18.18,82209.0,17.3802,17.4089,17.361,17.3993,82209.0
2024-11-13 11:30:00,18.18,18.19,18.13,18.14,57804.0,17.3993,17.4089,17.3515,17.361,57804.0
2024-11-13 12:00:00,18.14,18.15,18.07,18.09,104858.0,17.361,17.3706,17.294,17.3132,104858.0
2024-11-13 12:30:00,18.08,18.08,18.04,18.05,167612.0,17.3036,17.3036,17.2653,17.2749,167612.0
2024-11-13 13:00:00,18.05,18.12,18.04,18.12,62013.0,17.2749,17.3419,17.2653,17.3419,62013.0
2024-11-13 13:30:00,18.12,18.12,18.02,18.04,175863.0,17.3419,17.3419,17.2462,17.2653,175863.0
2024-11-13 14:00:00,18.04,18.05,17.99,18.02,216992.0,17.2653,17.2749,17.2175,17.2462,216992.0
2024-11-13 14:30:00,18.01,18.02,17.95,17.96,218650.0,17.2366,17.2462,17.1792,17.1888,218650.0
2024-11-13 15:00:00,17.96,18.03,17.91,18.02,292002.0,17.1888,17.2558,17.1409,17.2462,292002.0
2024-11-13 15:30:00,18.02,18.06,17.98,17.99,817342.0,17.2462,17.2845,17.2079,17.2175,817342.0
2024-11-14 09:30:00,17.98,18.12,17.88,17.91,180018.0,17.2079,17.3419,17.1122,17.1409,180018.0
2024-11-14 10:00:00,17.91,17.96,17.88,17.94,206804.0,17.1409,17.1888,17.1122,17.1696,206804.0
2024-11-14 10:30:00,17.94,17.97,17.85,17.87,189690.0,17.1696,17.1983,17.0835,17.1026,189690.0
2024-11-14 11:00:00,17.87,17.9,17.82,17.86,181640.0,17.1026,17.1313,17.0548,17.0931,181640.0
2024-11-14 11:30:00,17.85,17.86,17.74,17.74,139421.0,17.0835,17.0931,16.9782,16.9782,139421.0
2024-11-14 12:00:00,17.75,17.75,17.64,17.72,206540.0,16.9878,16.9878,16.8825,16.9591,206540.0
2024-11-14 12:30:00,17.71,17.72,17.61,17.63,357855.0,16.9495,16.9591,16.8538,16.8729,357855.0
2024-11-14 13:00:00,17.63,17.7,17.61,17.62,179221.0,16.8729,16.9399,16.8538,16.8634,179221.0
2024-11-14 13:30:00,17.62,17.65,17.57,17.57,287603.0,16.8634,16.8921,16.8155,16.8155,287603.0
2024-11-14 14:00:00,17.57,17.66,17.57,17.59,585682.0,16.8155,16.9016,16.8155,16.8346,585682.0
2024-11-14 14:30:00,17.59,17.63,17.58,17.59,423360.0,16.8346,16.8729,16.8251,16.8346,423360.0
2024-11-14 15:00:00,17.58,17.59,17.44,17.59,601001.0,16.8251,16.8346,16.6911,16.8346,601001.0
2024-11-14 15:30:00,17.59,17.63,17.43,17.46,1979095.0,16.8346,16.8729,16.6815,16.7102,1979095.0
2024-11-15 09:30:00,17.51,17.68,17.48,17.53,486246.0,16.7581,16.9208,16.7294,16.7772,486246.0
2024-11-15 10:00:00,17.52,17.52,17.44,17.45,456868.0,16.7677,16.7677,16.6911,16.7007,456868.0
2024-11-15 10:30:00,17.45,17.48,17.37,17.41,316130.0,16.7007,16.7294,16.6241,16.6624,316130.0
2024-11-15 11:00:00,17.4,17.42,17.33,17.41,145150.0,16.6528,16.6719,16.5858,16.6624,145150.0
2024-11-15 11:30:00,17.42,17.47,17.36,17.47,143101.0,16.6719,16.7198,16.6145,16.7198,143101.0
2024-11-15 12:00:00,17.46,17.51,17.4,17.4,571644.0,16.7102,16.7581,16.6528,16.6528,571644.0
2024-11-15 12:30:00,17.41,17.43,17.37,17.41,221680.0,16.6624,16.6815,16.6241,16.6624,221680.0
2024-11-15 13:00:00,17.4,17.44,17.4,17.4,193754.0,16.6528,16.6911,16.6528,16.6528,193754.0
2024-11-15 13:30:00,17.4,17.41,17.36,17.39,168338.0,16.6528,16.6624,16.6145,16.6432,168338.0
2024-11-15 14:00:00,17.39,17.41,17.34,17.38,351561.0,16.6432,16.6624,16.5954,16.6337,351561.0
2024-11-15 14:30:00,17.38,17.47,17.37,17.45,455006.0,16.6337,16.7198,16.6241,16.7007,455006.0
2024-11-15 15:00:00,17.46,17.54,17.41,17.41,356250.0,16.7102,16.7868,16.6624,16.6624,356250.0
2024-11-15 15:30:00,17.42,17.43,17.26,17.27,6119099.0,16.6719,16.6815,16.5188,16.5284,6119099.0
2024-11-18 09:30:00,17.31,17.31,17.16,17.18,173857.0,16.5667,16.5667,16.4231,16.4423,173857.0
2024-11-18 10:00:00,17.18,17.31,17.17,17.27,362415.0,16.4423,16.5667,16.4327,16.5284,362415.0
2024-11-18 10:30:00,17.27,17.34,17.26,17.3,153407.0,16.5284,16.5954,16.5188,16.5571,153407.0
2024-11-18 11:00:00,17.3,17.35,17.27,17.32,106329.0,16.5571,16.605,16.5284,16.5762,106329.0
2024-11-18 11:30:00,17.32,17.33,17.26,17.27,325855.0,16.5762,16.5858,16.5188,16.5284,325855.0
2024-11-18 12:00:00,17.27,17.32,17.25,17.32,221110.0,16.5284,16.5762,16.5092,16.5762,221110.0
2024-11-18 12:30:00,17.32,17.35,17.3,17.35,97213.0,16.5762,16.605,16.5571,16.605,97213.0
2024-11-18 13:00:00,17.35,17.35,17.26,17.3,105141.0,16.605,16.605,16.5188,16.5571,105141.0
2024-11-18 13:30:00,17.3,17.38,17.29,17.38,131560.0,16.5571,16.6337,16.5475,16.6337,131560.0
2024-11-18 14:00:00,17.37,17.38,17.35,17.37,107204.0,16.6241,16.6337,16.605,16.6241,107204.0
2024-11-18 14:30:00,17.37,17.45,17.36,17.45,191411.0,16.6241,16.7007,16.6145,16.7007,191411.0
2024-11-18 15:00:00,17.45,17.45,17.38,17.39,184889.0,16.7007,16.7007,16.6337,16.6432,184889.0
2024-11-18 15:30:00,17.39,17.43,17.36,17.4,713815.0,16.6432,16.6815,16.6145,16.6528,713815.0
2024-11-19 09:30:00,17.2,17.26,17.15,17.26,146525.0,16.4614,16.5188,16.4135,16.5188,146525.0
2024-11-19 10:00:00,17.25,17.26,17.08,17.12,198810.0,16.5092,16.5188,16.3465,16.3848,198810.0
2024-11-19 10:30:00,17.11,17.18,17.08,17.14,139738.0,16.3753,16.4423,16.3465,16.404,139738.0
2024-11-19 11:00:00,17.14,17.19,17.12,17.16,101645.0,16.404,16.4518,16.3848,16.4231,101645.0
2024-11-19 11:30:00,17.16,17.22,17.14,17.21,212847.0,16.4231,16.4805,16.404,16.471,212847.0
2024-11-19 12:00:00,17.21,17.26,17.19,17.26,200289.0,16.471,16.5188,16.4518,16.5188,200289.0
2024-11-19 12:30:00,17.25,17.27,17.23,17.25,97705.0,16.5092,16.5284,16.4901,16.5092,97705.0
2024-11-19 13:00:00,17.25,17.26,17.19,17.24,167047.0,16.5092,16.5188,16.4518,16.4997,167047.0
2024-11-19 13:30:00,17.24,17.27,17.22,17.27,101427.0,16.4997,16.5284,16.4805,16.5284,101427.0
2024-11-19 14:00:00,17.26,17.27,17.22,17.26,100977.0,16.5188,16.5284,16.4805,16.5188,100977.0
2024-11-19 14:30:00,17.26,17.26,17.22,17.25,145691.0,16.5188,16.5188,16.4805,16.5092,145691.0
2024-11-19 15:00:00,17.25,17.27,17.23,17.27,123836.0,16.5092,16.5284,16.4901,16.5284,123836.0
2024-11-19 15:30:00,17.27,17.37,17.25,17.33,982440.0,16.5284,16.6241,16.5092,16.5858,982440.0
2024-11-20 09:30:00,17.23,17.37,17.17,17.37,135479.0,16.4901,16.6241,16.4327,16.6241,135479.0
2024-11-20 10:00:00,17.37,17.38,17.26,17.36,97182.0,16.6241,16.6337,16.5188,16.6145,97182.0
2024-11-20 10:30:00,17.35,17.41,17.34,17.39,114221.0,16.605,16.6624,16.5954,16.6432,114221.0
2024-11-20 11:00:00,17.39,17.39,17.28,17.36,315650.0,16.6432,16.6432,16.538,16.6145,315650.0
2024-11-20 11:30:00,17.36,17.44,17.34,17.42,286981.0,16.6145,16.6911,16.5954,16.6719,286981.0
2024-11-20 12:00:00,17.42,17.44,17.34,17.38,195624.0,16.6719,16.6911,16.5954,16.6337,195624.0
2024-11-20 12:30:00,17.38,17.46,17.37,17.39,156111.0,16.6337,16.7102,16.6241,16.6432,156111.0
2024-11-20 13:00:00,17.39,17.42,17.35,17.36,145310.0,16.6432,16.6719,16.605,16.6145,145310.0
2024-11-20 13:30:00,17.37,17.37,17.27,17.28,100796.0,16.6241,16.6241,16.5284,16.538,100796.0
2024-11-20 14:00:00,17.29,17.34,17.27,17.34,73689.0,16.5475,16.5954,16.5284,16.5954,73689.0
2024-11-20 14:30:00,17.34,17.38,17.33,17.35,103258.0,16.5954,16.6337,16.5858,16.605,103258.0
2024-11-20 15:00:00,17.35,17.4,17.33,17.4,156731.0,16.605,16.6528,16.5858,16.6528,156731.0
2024-11-20 15:30:00,17.39,17.46,17.39,17.42,614066.0,16.6432,16.7102,16.6432,16.6719,614066.0
2024-11-21 09:30:00,17.54,17.62,17.46,17.57,206326.0,16.7868,16.8634,16.7102,16.8155,206326.0
2024-11-21 10:00:00,17.57,17.72,17.57,17.66,145061.0,16.8155,16.9591,16.8155,16.9016,145061.0
2024-11-21 10:30:00,17.66,17.89,17.65,17.89,177380.0,16.9016,17.1218,16.8921,17.1218,177380.0
2024-11-21 11:00:00,17.89,17.9,17.82,17.84,188681.0,17.1218,17.1313,17.0548,17.0739,188681.0
2024-11-21 11:30:00,17.84,17.9,17.82,17.82,111524.0,17.0739,17.1313,17.0548,17.0548,111524.0
2024-11-21 12:00:00,17.82,17.88,17.8,17.87,117634.0,17.0548,17.1122,17.0356,17.1026,117634.0
2024-11-21 12:30:00,17.87,17.95,17.87,17.91,256732.0,17.1026,17.1792,17.1026,17.1409,256732.0
2024-11-21 13:00:00,17.91,17.97,17.9,17.94,154557.0,17.1409,17.1983,17.1313,17.1696,154557.0
2024-11-21 13:30:00,17.94,17.99,17.93,17.98,96434.0,17.1696,17.2175,17.16,17.2079,96434.0
2024-11-21 14:00:00,17.98,17.99,17.94,17.96,93918.0,17.2079,17.2175,17.1696,17.1888,93918.0
2024-11-21 14:30:00,17.97,17.98,17.92,17.96,116458.0,17.1983,17.2079,17.1505,17.1888,116458.0
2024-11-21 15:00:00,17.96,17.97,17.86,17.89,326280.0,17.1888,17.1983,17.0931,17.1218,326280.0
2024-11-21 15:30:00,17.89,17.95,17.86,17.9,886469.0,17.1218,17.1792,17.0931,17.1313,886469.0
2024-11-22 09:30:00,17.9,18.03,17.88,17.91,293833.0,17.1313,17.2558,17.1122,17.1409,293833.0
2024-11-22 10:00:00,17.91,17.96,17.88,17.89,203880.0,17.1409,17.1888,17.1122,17.1218,203880.0
2024-11-22 10:30:00,17.9,18.05,17.89,18.04,329885.0,17.1313,17.2749,17.1218,17.2653,329885.0
2024-11-22 11:00:00,18.05,18.13,18.04,18.09,185273.0,17.2749,17.3515,17.2653,17.3132,185273.0
2024-11-22 11:30:00,18.1,18.13,18.06,18.1,162102.0,17.3227,17.3515,17.2845,17.3227,162102.0
2024-11-22 12:00:00,18.1,18.12,18.07,18.07,182725.0,17.3227,17.3419,17.294,17.294,182725.0
2024-11-22 12:30:00,18.07,18.19,18.05,18.19,772297.0,17.294,17.4089,17.2749,17.4089,772297.0
2024-11-22 13:00:00,18.19,18.2,18.11,18.18,204686.0,17.4089,17.4185,17.3323,17.3993,204686.0
2024-11-22 13:30:00,18.17,18.24,18.17,18.22,220051.0,17.3897,17.4567,17.3897,17.4376,220051.0
2024-11-22 14:00:00,18.22,18.27,18.21,18.27,218637.0,17.4376,17.4854,17.428,17.4854,218637.0
2024-11-22 14:30:00,18.27,18.31,18.26,18.29,214595.0,17.4854,17.5237,17.4759,17.5046,214595.0
2024-11-22 15:00:00,18.28,18.29,18.22,18.26,243769.0,17.495,17.5046,17.4376,17.4759,243769.0
2024-11-22 15:30:00,18.26,18.31,18.24,18.26,981714.0,17.4759,17.5237,17.4567,17.4759,981714.0
2024-11-25 09:30:00,18.33,18.47,18.29,18.43,295458.0,17.5429,17.6769,17.5046,17.6386,295458.0
2024-11-25 10:00:00,18.44,18.54,18.42,18.54,201863.0,17.6481,17.7438,17.629,17.7438,201863.0
2024-11-25 10:30:00,18.53,18.56,18.48,18.54,282120.0,17.7343,17.763,17.6864,17.7438,282120.0
2024-11-25 11:00:00,18.53,18.57,18.47,18.48,198731.0,17.7343,17.7726,17.6769,17.6864,198731.0
2024-11-25 11:30:00,18.48,18.5,18.41,18.49,153963.0,17.6864,17.7056,17.6194,17.696,153963.0
2024-11-25 12:00:00,18.49,18.53,18.48,18.48,311733.0,17.696,17.7343,17.6864,17.6864,311733.0
2024-11-25 12:30:00,18.48,18.5,18.37,18.37,327619.0,17.6864,17.7056,17.5811,17.5811,327619.0
2024-11-25 13:00:00,18.38,18.44,18.34,18.44,273408.0,17.5907,17.6481,17.5524,17.6481,273408.0
2024-11-25 13:30:00,18.43,18.5,18.42,18.48,181945.0,17.6386,17.7056,17.629,17.6864,181945.0
2024-11-25 14:00:00,18.48,18.55,18.47,18.54,375999.0,17.6864,17.7534,17.6769,17.7438,375999.0
2024-11-25 14:30:00,18.54,18.55,18.49,18.51,224901.0,17.7438,17.7534,17.696,17.7151,224901.0
2024-11-25 15:00:00,18.51,18.52,18.46,18.48,290505.0,17.7151,17.7247,17.6673,17.6864,290505.0
2024-11-25 15:30:00,18.48,18.54,18.39,18.41,1687398.0,17.6864,17.7438,17.6003,17.6194,1687398.0
2024-11-26 09:30:00,18.32,18.47,18.25,18.32,194141.0,17.5333,17.6769,17.4663,17.5333,194141.0
2024-11-26 10:00:00,18.33,18.39,18.26,18.27,104102.0,17.5429,17.6003,17.4759,17.4854,104102.0
2024-11-26 10:30:00,18.27,18.32,18.24,18.3,285664.0,17.4854,17.5333,17.4567,17.5142,285664.0
2024-11-26 11:00:00,18.3,18.35,18.25,18.32,385469.0,17.5142,17.562,17.4663,17.5333,385469.0
2024-11-26 11:30:00,18.31,18.39,18.31,18.38,84011.0,17.5237,17.6003,17.5237,17.5907,84011.0
2024-11-26 12:00:00,18.38,18.42,18.35,18.41,75054.0,17.5907,17.629,17.562,17.6194,75054.0
2024-11-26 12:30:00,18.41,18.44,18.39,18.42,138815.0,17.6194,17.6481,17.6003,17.629,138815.0
2024-11-26 13:00:00,18.42,18.42,18.37,18.41,129630.0,17.629,17.629,17.5811,17.6194,129630.0
2024-11-26 13:30:00,18.4,18.42,18.38,18.41,98040.0,17.6099,17.629,17.5907,17.6194,98040.0
2024-11-26 14:00:00,18.41,18.41,18.35,18.39,115752.0,17.6194,17.6194,17.562,17.6003,115752.0
2024-11-26 14:30:00,18.39,18.42,18.38,18.42,163545.0,17.6003,17.629,17.5907,17.629,163545.0
2024-11-26 15:00:00,18.42,18.44,18.39,18.4,254131.0,17.629,17.6481,17.6003,17.6099,254131.0
2024-11-26 15:30:00,18.41,18.41,18.28,18.32,1379065.0,17.6194,17.6194,17.495,17.5333,1379065.0
2024-11-27 09:30:00,18.31,18.62,18.31,18.48,296379.0,17.5237,17.8204,17.5237,17.6864,296379.0
2024-11-27 10:00:00,18.48,18.53,18.44,18.5,261110.0,17.6864,17.7343,17.6481,17.7056,261110.0
2024-11-27 10:30:00,18.5,18.53,18.45,18.51,245342.0,17.7056,17.7343,17.6577,17.7151,245342.0
2024-11-27 11:00:00,18.51,18.56,18.49,18.52,226897.0,17.7151,17.763,17.696,17.7247,226897.0
2024-11-27 11:30:00,18.52,18.53,18.48,18.49,129146.0,17.7247,17.7343,17.6864,17.696,129146.0
2024-11-27 12:00:00,18.48,18.5,18.45,18.46,106266.0,17.6864,17.7056,17.6577,17.6673,106266.0
2024-11-27 12:30:00,18.46,18.51,18.45,18.5,228858.0,17.6673,17.7151,17.6577,17.7056,228858.0
2024-11-27 13:00:00,18.5,18.52,18.48,18.49,86754.0,17.7056,17.7247,17.6864,17.696,86754.0
2024-11-27 13:30:00,18.48,18.51,18.47,18.5,113201.0,17.6864,17.7151,17.6769,17.7056,113201.0
2024-11-27 14:00:00,18.5,18.52,18.42,18.44,252177.0,17.7056,17.7247,17.629,17.6481,252177.0
2024-11-27 14:30:00,18.45,18.49,18.44,18.45,191608.0,17.6577,17.696,17.6481,17.6577,191608.0
2024-11-27 15:00:00,18.45,18.49,18.44,18.48,151739.0,17.6577,17.696,17.6481,17.6864,151739.0
2024-11-27 15:30:00,18.48,18.48,18.41,18.41,949085.0,17.6864,17.6864,17.6194,17.6194,949085.0
2024-11-29 09:30:00,18.58,18.59,18.45,18.52,105155.0,17.7821,17.7917,17.6577,17.7247,105155.0
2024-11-29 10:00:00,18.52,18.59,18.5,18.54,64181.0,17.7247,17.7917,17.7056,17.7438,64181.0
2024-11-29 10:30:00,18.54,18.65,18.51,18.64,234333.0,17.7438,17.8491,17.7151,17.8396,234333.0
2024-11-29 11:00:00,18.64,18.65,18.57,18.57,142506.0,17.8396,17.8491,17.7726,17.7726,142506.0
2024-11-29 11:30:00,18.57,18.63,18.56,18.6,190411.0,17.7726,17.83,17.763,17.8013,190411.0
2024-11-29 12:00:00,18.6,18.62,18.59,18.61,160461.0,17.8013,17.8204,17.7917,17.8108,160461.0
2024-11-29 12:30:00,18.61,18.63,18.42,18.43,1167464.0,17.8108,17.83,17.629,17.6386,1167464.0
2024-12-02 09:30:00,18.46,18.59,18.39,18.46,466796.0,17.6673,17.7917,17.6003,17.6673,466796.0
2024-12-02 10:00:00,18.48,18.49,18.35,18.44,401704.0,17.6864,17.696,17.562,17.6481,401704.0
2024-12-02 10:30:00,18.44,18.48,18.32,18.35,198242.0,17.6481,17.6864,17.5333,17.562,198242.0
2024-12-02 11:00:00,18.34,18.37,18.31,18.36,192145.0,17.5524,17.5811,17.5237,17.5716,192145.0
2024-12-02 11:30:00,18.36,18.38,18.29,18.3,271019.0,17.5716,17.5907,17.5046,17.5142,271019.0
2024-12-02 12:00:00,18.3,18.36,18.29,18.35,127274.0,17.5142,17.5716,17.5046,17.562,127274.0
2024-12-02 12:30:00,18.35,18.37,18.32,18.32,98010.0,17.562,17.5811,17.5333,17.5333,98010.0
2024-12-02 13:00:00,18.32,18.36,18.3,18.36,104997.0,17.5333,17.5716,17.5142,17.5716,104997.0
2024-12-02 13:30:00,18.36,18.36,18.29,18.3,120263.0,17.5716,17.5716,17.5046,17.5142,120263.0
2024-12-02 14:00:00,18.29,18.31,18.27,18.31,104194.0,17.5046,17.5237,17.4854,17.5237,104194.0
2024-12-02 14:30:00,18.31,18.34,18.29,18.3,113604.0,17.5237,17.5524,17.5046,17.5142,113604.0
2024-12-02 15:00:00,18.3,18.34,18.29,18.34,269917.0,17.5142,17.5524,17.5046,17.5524,269917.0
2024-12-02 15:30:00,18.33,18.4,18.32,18.39,759690.0,17.5429,17.6099,17.5333,17.6003,759690.0
2024-12-03 09:30:00,18.53,19.04,18.53,19.04,877562.0,17.7343,18.2224,17.7343,18.2224,877562.0
2024-12-03 10:00:00,19.04,19.08,18.79,18.82,810034.0,18.2224,18.2607,17.9831,18.0118,810034.0
2024-12-03 10:30:00,18.81,18.85,18.65,18.65,674621.0,18.0023,18.0405,17.8491,17.8491,674621.0
2024-12-03 11:00:00,18.65,18.72,18.64,18.69,433158.0,17.8491,17.9161,17.8396,17.8874,433158.0
2024-12-03 11:30:00,18.68,18.73,18.6,18.69,380086.0,17.8778,17.9257,17.8013,17.8874,380086.0
2024-12-03 12:00:00,18.69,18.74,18.65,18.7,267649.0,17.8874,17.9353,17.8491,17.897,267649.0
2024-12-03 12:30:00,18.71,18.74,18.65,18.66,291919.0,17.9065,17.9353,17.8491,17.8587,291919.0
2024-12-03 13:00:00,18.66,18.66,18.59,18.64,425733.0,17.8587,17.8587,17.7917,17.8396,425733.0
2024-12-03 13:30:00,18.64,18.67,18.6,18.64,276909.0,17.8396,17.8683,17.8013,17.8396,276909.0
2024-12-03 14:00:00,18.64,18.71,18.61,18.62,282649.0,17.8396,17.9065,17.8108,17.8204,282649.0
2024-12-03 14:30:00,18.62,18.64,18.56,18.64,395182.0,17.8204,17.8396,17.763,17.8396,395182.0
2024-12-03 15:00:00,18.64,18.65,18.56,18.61,589253.0,17.8396,17.8491,17.763,17.8108,589253.0
2024-12-03 15:30:00,18.61,18.62,18.49,18.53,1679231.0,17.8108,17.8204,17.696,17.7343,1679231.0
2024-12-04 09:30:00,18.52,18.59,18.38,18.48,181966.0,17.7247,17.7917,17.5907,17.6864,181966.0
2024-12-04 10:00:00,18.48,18.54,18.42,18.49,227773.0,17.6864,17.7438,17.629,17.696,227773.0
2024-12-04 10:30:00,18.49,18.53,18.42,18.48,142193.0,17.696,17.7343,17.629,17.6864,142193.0
2024-12-04 11:00:00,18.48,18.53,18.47,18.5,128299.0,17.6864,17.7343,17.6769,17.7056,128299.0
2024-12-04 11:30:00,18.5,18.51,18.46,18.47,102211.0,17.7056,17.7151,17.6673,17.6769,102211.0
2024-12-04 12:00:00,18.46,18.49,18.42,18.46,164635.0,17.6673,17.696,17.629,17.6673,164635.0
2024-12-04 12:30:00,18.46,18.49,18.43,18.48,114887.0,17.6673,17.696,17.6386,17.6864,114887.0
2024-12-04 13:00:00,18.48,18.5,18.42,18.44,129076.0,17.6864,17.7056,17.629,17.6481,129076.0
2024-12-04 13:30:00,18.44,18.45,18.42,18.44,109844.0,17.6481,17.6577,17.629,17.6481,109844.0
2024-12-04 14:00:00,18.43,18.47,18.42,18.44,166474.0,17.6386,17.6769,17.629,17.6481,166474.0
2024-12-04 14:30:00,18.44,18.46,18.43,18.46,136728.0,17.6481,17.6673,17.6386,17.6673,136728.0
2024-12-04 15:00:00,18.46,18.5,18.45,18.5,176047.0,17.6673,17.7056,17.6577,17.7056,176047.0
2024-12-04 15:30:00,18.5,18.55,18.45,18.52,663101.0,17.7056,17.7534,17.6577,17.7247,663101.0
2024-12-05 09:30:00,18.53,18.63,18.37,18.61,309723.0,17.7343,17.83,17.5811,17.8108,309723.0
2024-12-05 10:00:00,18.61,18.77,18.58,18.75,537071.0,17.8108,17.964,17.7821,17.9448,537071.0
2024-12-05 10:30:00,18.75,18.84,18.69,18.8,572020.0,17.9448,18.031,17.8874,17.9927,572020.0
2024-12-05 11:00:00,18.8,18.82,18.76,18.78,288921.0,17.9927,18.0118,17.9544,17.9735,288921.0
2024-12-05 11:30:00,18.78,18.87,18.76,18.84,340351.0,17.9735,18.0597,17.9544,18.031,340351.0
2024-12-05 12:00:00,18.84,18.85,18.78,18.82,311095.0,18.031,18.0405,17.9735,18.0118,311095.0
2024-12-05 12:30:00,18.82,18.86,18.75,18.84,326747.0,18.0118,18.0501,17.9448,18.031,326747.0
2024-12-05 13:00:00,18.84,18.88,18.83,18.87,313856.0,18.031,18.0692,18.0214,18.0597,313856.0
2024-12-05 13:30:00,18.87,18.91,18.85,18.86,300503.0,18.0597,18.098,18.0405,18.0501,300503.0
2024-12-05 14:00:00,18.86,18.86,18.79,18.82,298412.0,18.0501,18.0501,17.9831,18.0118,298412.0
2024-12-05 14:30:00,18.82,18.97,18.81,18.95,821300.0,18.0118,18.1554,18.0023,18.1362,821300.0
2024-12-05 15:00:00,18.95,18.95,18.88,18.91,500078.0,18.1362,18.1362,18.0692,18.098,500078.0
2024-12-05 15:30:00,18.92,18.93,18.77,18.78,1379073.0,18.1075,18.1171,17.964,17.9735,1379073.0
2024-12-06 09:30:00,18.92,19.03,18.82,18.83,214426.0,18.1075,18.2128,18.0118,18.0214,214426.0
2024-12-06 10:00:00,18.84,18.88,18.71,18.71,189686.0,18.031,18.0692,17.9065,17.9065,189686.0
2024-12-06 10:30:00,18.71,18.74,18.63,18.73,155576.0,17.9065,17.9353,17.83,17.9257,155576.0
2024-12-06 11:00:00,18.73,18.76,18.69,18.76,86522.0,17.9257,17.9544,17.8874,17.9544,86522.0
2024-12-06 11:30:00,18.76,18.8,18.75,18.76,101800.0,17.9544,17.9927,17.9448,17.9544,101800.0
2024-12-06 12:00:00,18.76,18.8,18.68,18.73,266778.0,17.9544,17.9927,17.8778,17.9257,266778.0
2024-12-06 12:30:00,18.73,18.8,18.72,18.73,182503.0,17.9257,17.9927,17.9161,17.9257,182503.0
2024-12-06 13:00:00,18.73,18.84,18.73,18.78,432788.0,17.9257,18.031,17.9257,17.9735,432788.0
2024-12-06 13:30:00,18.78,18.8,18.74,18.76,256857.0,17.9735,17.9927,17.9353,17.9544,256857.0
2024-12-06 14:00:00,18.77,18.77,18.72,18.75,72377.0,17.964,17.964,17.9161,17.9448,72377.0
2024-12-06 14:30:00,18.75,18.78,18.72,18.78,125136.0,17.9448,17.9735,17.9161,17.9735,125136.0
2024-12-06 15:00:00,18.77,18.79,18.74,18.76,153762.0,17.964,17.9831,17.9353,17.9544,153762.0
2024-12-06 15:30:00,18.76,18.84,18.75,18.82,1041089.0,17.9544,18.031,17.9448,18.0118,1041089.0
2024-12-09 09:30:00,18.91,18.97,18.83,18.93,130472.0,18.098,18.1554,18.0214,18.1171,130472.0
2024-12-09 10:00:00,18.93,19.15,18.91,19.13,261761.0,18.1171,18.3277,18.098,18.3085,261761.0
2024-12-09 10:30:00,19.13,19.14,19.02,19.04,264662.0,18.3085,18.3181,18.2032,18.2224,264662.0
2024-12-09 11:00:00,19.04,19.05,18.96,18.98,202843.0,18.2224,18.2319,18.1458,18.165,202843.0
2024-12-09 11:30:00,18.98,19.04,18.93,18.94,248233.0,18.165,18.2224,18.1171,18.1267,248233.0
2024-12-09 12:00:00,18.93,18.94,18.86,18.89,228038.0,18.1171,18.1267,18.0501,18.0788,228038.0
2024-12-09 12:30:00,18.89,18.93,18.86,18.91,156450.0,18.0788,18.1171,18.0501,18.098,156450.0
2024-12-09 13:00:00,18.91,18.94,18.87,18.89,173465.0,18.098,18.1267,18.0597,18.0788,173465.0
2024-12-09 13:30:00,18.89,18.97,18.88,18.95,144541.0,18.0788,18.1554,18.0692,18.1362,144541.0
2024-12-09 14:00:00,18.95,18.96,18.92,18.92,98121.0,18.1362,18.1458,18.1075,18.1075,98121.0
2024-12-09 14:30:00,18.93,18.99,18.92,18.98,255680.0,18.1171,18.1745,18.1075,18.165,255680.0
2024-12-09 15:00:00,18.98,19.01,18.94,18.98,349286.0,18.165,18.1937,18.1267,18.165,349286.0
2024-12-09 15:30:00,18.98,18.98,18.89,18.96,1138760.0,18.165,18.165,18.0788,18.1458,1138760.0
2024-12-10 09:30:00,19.01,19.01,18.79,18.87,233574.0,18.1937,18.1937,17.9831,18.0597,233574.0
2024-12-10 10:00:00,18.86,18.99,18.78,18.96,418268.0,18.0501,18.1745,17.9735,18.1458,418268.0
2024-12-10 10:30:00,18.95,19.06,18.94,19.03,196954.0,18.1362,18.2415,18.1267,18.2128,196954.0
2024-12-10 11:00:00,19.03,19.08,19.0,19.05,220565.0,18.2128,18.2607,18.1841,18.2319,220565.0
2024-12-10 11:30:00,19.05,19.08,19.0,19.05,213298.0,18.2319,18.2607,18.1841,18.2319,213298.0
2024-12-10 12:00:00,19.06,19.14,19.04,19.14,159975.0,18.2415,18.3181,18.2224,18.3181,159975.0
2024-12-10 12:30:00,19.14,19.21,19.13,19.16,204422.0,18.3181,18.3851,18.3085,18.3372,204422.0
2024-12-10 13:00:00,19.16,19.19,19.1,19.12,278536.0,18.3372,18.3659,18.2798,18.2989,278536.0
2024-12-10 13:30:00,19.12,19.14,19.08,19.09,214988.0,18.2989,18.3181,18.2607,18.2702,214988.0
2024-12-10 14:00:00,19.09,19.11,19.06,19.11,154547.0,18.2702,18.2894,18.2415,18.2894,154547.0
2024-12-10 14:30:00,19.1,19.14,19.09,19.1,200214.0,18.2798,18.3181,18.2702,18.2798,200214.0
2024-12-10 15:00:00,19.1,19.12,19.07,19.1,325632.0,18.2798,18.2989,18.2511,18.2798,325632.0
2024-12-10 15:30:00,19.1,19.11,19.02,19.07,1269069.0,18.2798,18.2894,18.2032,18.2511,1269069.0
2024-12-11 09:30:00,19.18,19.37,19.07,19.25,372524.0,18.3564,18.5382,18.2511,18.4234,372524.0
2024-12-11 10:00:00,19.24,19.25,19.09,19.13,356318.0,18.4138,18.4234,18.2702,18.3085,356318.0
2024-12-11 10:30:00,19.13,19.14,19.05,19.1,275518.0,18.3085,18.3181,18.2319,18.2798,275518.0
2024-12-11 11:00:00,19.1,19.12,18.99,19.02,299792.0,18.2798,18.2989,18.1745,18.2032,299792.0
2024-12-11 11:30:00,19.02,19.1,19.01,19.05,424702.0,18.2032,18.2798,18.1937,18.2319,424702.0
2024-12-11 12:00:00,19.05,19.05,18.97,18.98,125770.0,18.2319,18.2319,18.1554,18.165,125770.0
2024-12-11 12:30:00,18.99,19.03,18.97,19.03,123696.0,18.1745,18.2128,18.1554,18.2128,123696.0
2024-12-11 13:00:00,19.03,19.06,19.0,19.01,106210.0,18.2128,18.2415,18.1841,18.1937,106210.0
2024-12-11 13:30:00,19.01,19.02,18.92,18.92,115582.0,18.1937,18.2032,18.1075,18.1075,115582.0
2024-12-11 14:00:00,18.93,18.97,18.91,18.96,139427.0,18.1171,18.1554,18.098,18.1458,139427.0
2024-12-11 14:30:00,18.96,18.98,18.94,18.96,90357.0,18.1458,18.165,18.1267,18.1458,90357.0
2024-12-11 15:00:00,18.96,18.97,18.89,18.91,209282.0,18.1458,18.1554,18.0788,18.098,209282.0
2024-12-11 15:30:00,18.91,18.94,18.86,18.91,757643.0,18.098,18.1267,18.0501,18.098,757643.0
2024-12-12 09:30:00,18.91,19.02,18.84,19.0,215900.0,18.098,18.2032,18.031,18.1841,215900.0
2024-12-12 10:00:00,19.0,19.0,18.92,18.98,260933.0,18.1841,18.1841,18.1075,18.165,260933.0
2024-12-12 10:30:00,18.98,19.0,18.94,18.98,203210.0,18.165,18.1841,18.1267,18.165,203210.0
2024-12-12 11:00:00,18.98,18.98,18.92,18.96,124877.0,18.165,18.165,18.1075,18.1458,124877.0
2024-12-12 11:30:00,18.96,18.97,18.93,18.94,92931.0,18.1458,18.1554,18.1171,18.1267,92931.0
2024-12-12 12:00:00,18.94,18.99,18.94,18.98,116272.0,18.1267,18.1745,18.1267,18.165,116272.0
2024-12-12 12:30:00,18.97,19.03,18.96,18.98,113422.0,18.1554,18.2128,18.1458,18.165,113422.0
2024-12-12 13:00:00,18.98,18.98,18.92,18.94,67559.0,18.165,18.165,18.1075,18.1267,67559.0
2024-12-12 13:30:00,18.94,18.95,18.9,18.91,88187.0,18.1267,18.1362,18.0884,18.098,88187.0
2024-12-12 14:00:00,18.91,18.93,18.86,18.89,129272.0,18.098,18.1171,18.0501,18.0788,129272.0
2024-12-12 14:30:00,18.89,18.9,18.87,18.87,87392.0,18.0788,18.0884,18.0597,18.0597,87392.0
2024-12-12 15:00:00,18.88,18.88,18.81,18.85,147313.0,18.0692,18.0692,18.0023,18.0405,147313.0
2024-12-12 15:30:00,18.86,18.86,18.77,18.83,2029356.0,18.0501,18.0501,17.964,18.0214,2029356.0
2024-12-13 09:30:00,18.82,18.92,18.63,18.65,269477.0,18.0118,18.1075,17.83,17.8491,269477.0
2024-12-13 10:00:00,18.66,18.7,18.59,18.68,204014.0,17.8587,17.897,17.7917,17.8778,204014.0
2024-12-13 10:30:00,18.68,18.71,18.62,18.71,135152.0,17.8778,17.9065,17.8204,17.9065,135152.0
2024-12-13 11:00:00,18.71,18.71,18.62,18.64,211778.0,17.9065,17.9065,17.8204,17.8396,211778.0
2024-12-13 11:30:00,18.64,18.7,18.63,18.68,126506.0,17.8396,17.897,17.83,17.8778,126506.0
2024-12-13 12:00:00,18.68,18.68,18.59,18.6,142192.0,17.8778,17.8778,17.7917,17.8013,142192.0
2024-12-13 12:30:00,18.6,18.65,18.55,18.58,220773.0,17.8013,17.8491,17.7534,17.7821,220773.0
2024-12-13 13:00:00,18.58,18.6,18.56,18.58,71233.0,17.7821,17.8013,17.763,17.7821,71233.0
2024-12-13 13:30:00,18.57,18.59,18.57,18.59,51640.0,17.7726,17.7917,17.7726,17.7917,51640.0
2024-12-13 14:00:00,18.59,18.61,18.55,18.55,122469.0,17.7917,17.8108,17.7534,17.7534,122469.0
2024-12-13 14:30:00,18.55,18.57,18.51,18.54,179399.0,17.7534,17.7726,17.7151,17.7438,179399.0
2024-12-13 15:00:00,18.54,18.58,18.53,18.54,318960.0,17.7438,17.7821,17.7343,17.7438,318960.0
2024-12-13 15:30:00,18.53,18.6,18.52,18.6,995112.0,17.7343,17.8013,17.7247,17.8013,995112.0
2024-12-16 09:30:00,18.56,18.77,18.51,18.77,217331.0,17.763,17.964,17.7151,17.964,217331.0
2024-12-16 10:00:00,18.78,18.92,18.76,18.85,223965.0,17.9735,18.1075,17.9544,18.0405,223965.0
2024-12-16 10:30:00,18.84,18.96,18.83,18.96,155251.0,18.031,18.1458,18.0214,18.1458,155251.0
2024-12-16 11:00:00,18.96,19.03,18.93,19.03,168777.0,18.1458,18.2128,18.1171,18.2128,168777.0
2024-12-16 11:30:00,19.03,19.03,18.91,18.95,328253.0,18.2128,18.2128,18.098,18.1362,328253.0
2024-12-16 12:00:00,18.95,18.96,18.86,18.87,221456.0,18.1362,18.1458,18.0501,18.0597,221456.0
2024-12-16 12:30:00,18.87,18.88,18.75,18.76,243904.0,18.0597,18.0692,17.9448,17.9544,243904.0
2024-12-16 13:00:00,18.76,18.83,18.74,18.8,337848.0,17.9544,18.0214,17.9353,17.9927,337848.0
2024-12-16 13:30:00,18.8,18.85,18.78,18.82,176077.0,17.9927,18.0405,17.9735,18.0118,176077.0
2024-12-16 14:00:00,18.82,18.83,18.75,18.76,212580.0,18.0118,18.0214,17.9448,17.9544,212580.0
2024-12-16 14:30:00,18.77,18.8,18.76,18.79,238982.0,17.964,17.9927,17.9544,17.9831,238982.0
2024-12-16 15:00:00,18.79,18.8,18.67,18.67,312131.0,17.9831,17.9927,17.8683,17.8683,312131.0
2024-12-16 15:30:00,18.68,18.7,18.62,18.67,1306832.0,17.8778,17.897,17.8204,17.8683,1306832.0
2024-12-17 09:30:00,18.51,18.74,18.45,18.66,454532.0,17.7151,17.9353,17.6577,17.8587,454532.0
2024-12-17 10:00:00,18.66,18.72,18.51,18.55,461646.0,17.8587,17.9161,17.7151,17.7534,461646.0
2024-12-17 10:30:00,18.55,18.67,18.54,18.67,292594.0,17.7534,17.8683,17.7438,17.8683,292594.0
2024-12-17 11:00:00,18.66,18.78,18.66,18.77,402075.0,17.8587,17.9735,17.8587,17.964,402075.0
2024-12-17 11:30:00,18.77,18.86,18.76,18.83,285961.0,17.964,18.0501,17.9544,18.0214,285961.0
2024-12-17 12:00:00,18.82,18.84,18.77,18.79,366666.0,18.0118,18.031,17.964,17.9831,366666.0
2024-12-17 12:30:00,18.79,18.83,18.76,18.83,181208.0,17.9831,18.0214,17.9544,18.0214,181208.0
2024-12-17 13:00:00,18.83,18.84,18.76,18.78,164726.0,18.0214,18.031,17.9544,17.9735,164726.0
2024-12-17 13:30:00,18.78,18.83,18.75,18.82,146150.0,17.9735,18.0214,17.9448,18.0118,146150.0
2024-12-17 14:00:00,18.82,18.83,18.76,18.77,213176.0,18.0118,18.0214,17.9544,17.964,213176.0
2024-12-17 14:30:00,18.76,18.79,18.74,18.78,266589.0,17.9544,17.9831,17.9353,17.9735,266589.0
2024-12-17 15:00:00,18.78,18.8,18.69,18.71,250209.0,17.9735,17.9927,17.8874,17.9065,250209.0
2024-12-17 15:30:00,18.71,18.76,18.68,18.73,1147462.0,17.9065,17.9544,17.8778,17.9257,1147462.0
2024-12-18 09:30:00,18.74,18.82,18.63,18.69,269430.0,17.9353,18.0118,17.83,17.8874,269430.0
2024-12-18 10:00:00,18.69,18.71,18.53,18.63,257215.0,17.8874,17.9065,17.7343,17.83,257215.0
2024-12-18 10:30:00,18.62,18.65,18.56,18.59,157314.0,17.8204,17.8491,17.763,17.7917,157314.0
2024-12-18 11:00:00,18.59,18.6,18.53,18.58,115655.0,17.7917,17.8013,17.7343,17.7821,115655.0
2024-12-18 11:30:00,18.58,18.59,18.53,18.55,101392.0,17.7821,17.7917,17.7343,17.7534,101392.0
2024-12-18 12:00:00,18.55,18.56,18.48,18.54,270702.0,17.7534,17.763,17.6864,17.7438,270702.0
2024-12-18 12:30:00,18.55,18.55,18.4,18.41,259764.0,17.7534,17.7534,17.6099,17.6194,259764.0
2024-12-18 13:00:00,18.41,18.42,18.38,18.41,179247.0,17.6194,17.629,17.5907,17.6194,179247.0
2024-12-18 13:30:00,18.41,18.47,18.4,18.46,127549.0,17.6194,17.6769,17.6099,17.6673,127549.0
2024-12-18 14:00:00,18.46,18.47,18.12,18.12,402657.0,17.6673,17.6769,17.3419,17.3419,402657.0
2024-12-18 14:30:00,18.13,18.22,17.96,18.0,414561.0,17.3515,17.4376,17.1888,17.227,414561.0
2024-12-18 15:00:00,18.0,18.01,17.77,17.82,665560.0,17.227,17.2366,17.0069,17.0548,665560.0
2024-12-18 15:30:00,17.82,17.83,17.53,17.54,1993052.0,17.0548,17.0643,16.7772,16.7868,1993052.0
2024-12-19 09:30:00,17.59,17.8,17.55,17.63,300029.0,16.8346,17.0356,16.7964,16.8729,300029.0
2024-12-19 10:00:00,17.63,17.74,17.56,17.6,529076.0,16.8729,16.9782,16.8059,16.8442,529076.0
2024-12-19 10:30:00,17.6,17.71,17.57,17.71,229900.0,16.8442,16.9495,16.8155,16.9495,229900.0
2024-12-19 11:00:00,17.71,17.76,17.64,17.73,170059.0,16.9495,16.9973,16.8825,16.9686,170059.0
2024-12-19 11:30:00,17.73,17.8,17.7,17.79,158780.0,16.9686,17.0356,16.9399,17.0261,158780.0
2024-12-19 12:00:00,17.79,17.79,17.69,17.71,122145.0,17.0261,17.0261,16.9304,16.9495,122145.0
2024-12-19 12:30:00,17.71,17.74,17.64,17.64,255174.0,16.9495,16.9782,16.8825,16.8825,255174.0
2024-12-19 13:00:00,17.64,17.75,17.63,17.75,212062.0,16.8825,16.9878,16.8729,16.9878,212062.0
2024-12-19 13:30:00,17.75,17.83,17.74,17.83,150787.0,16.9878,17.0643,16.9782,17.0643,150787.0
2024-12-19 14:00:00,17.83,17.83,17.76,17.79,147556.0,17.0643,17.0643,16.9973,17.0261,147556.0
2024-12-19 14:30:00,17.8,17.82,17.72,17.73,210817.0,17.0356,17.0548,16.9591,16.9686,210817.0
2024-12-19 15:00:00,17.73,17.85,17.72,17.82,274119.0,16.9686,17.0835,16.9591,17.0548,274119.0
2024-12-19 15:30:00,17.82,17.83,17.61,17.63,1628364.0,17.0548,17.0643,16.8538,16.8729,1628364.0
2024-12-20 09:30:00,17.53,17.85,17.38,17.82,1827125.0,16.7772,17.0835,16.6337,17.0548,1827125.0
2024-12-20 10:00:00,17.82,17.86,17.74,17.84,322036.0,17.0548,17.0931,16.9782,17.0739,322036.0
2024-12-20 10:30:00,17.84,18.02,17.83,17.96,292794.0,17.0739,17.2462,17.0643,17.1888,292794.0
2024-12-20 11:00:00,17.96,18.14,17.96,18.11,284549.0,17.1888,17.361,17.1888,17.3323,284549.0
2024-12-20 11:30:00,18.11,18.26,18.1,18.26,530635.0,17.3323,17.4759,17.3227,17.4759,530635.0
2024-12-20 12:00:00,18.25,18.28,18.19,18.24,239533.0,17.4663,17.495,17.4089,17.4567,239533.0
2024-12-20 12:30:00,18.23,18.29,18.18,18.24,259423.0,17.4472,17.5046,17.3993,17.4567,259423.0
2024-12-20 13:00:00,18.23,18.26,18.17,18.19,234169.0,17.4472,17.4759,17.3897,17.4089,234169.0
2024-12-20 13:30:00,18.19,18.29,18.19,18.28,238606.0,17.4089,17.5046,17.4089,17.495,238606.0
2024-12-20 14:00:00,18.28,18.33,18.24,18.29,418438.0,17.495,17.5429,17.4567,17.5046,418438.0
2024-12-20 14:30:00,18.29,18.36,18.28,18.33,422768.0,17.5046,17.5716,17.495,17.5429,422768.0
2024-12-20 15:00:00,18.32,18.34,18.21,18.26,420180.0,17.5333,17.5524,17.428,17.4759,420180.0
2024-12-20 15:30:00,18.27,18.32,18.17,18.17,2512953.0,17.4854,17.5333,17.3897,17.3897,2512953.0
2024-12-23 09:30:00,18.15,18.21,18.0,18.01,213193.0,17.3706,17.428,17.227,17.2366,213193.0
2024-12-23 10:00:00,18.02,18.07,17.91,18.0,125631.0,17.2462,17.294,17.1409,17.227,125631.0
2024-12-23 10:30:00,18.0,18.0,17.93,17.95,126571.0,17.227,17.227,17.16,17.1792,126571.0
2024-12-23 11:00:00,17.95,18.0,17.93,17.98,137977.0,17.1792,17.227,17.16,17.2079,137977.0
2024-12-23 11:30:00,17.98,18.03,17.96,18.01,120762.0,17.2079,17.2558,17.1888,17.2366,120762.0
2024-12-23 12:00:00,18.01,18.03,17.97,18.0,154824.0,17.2366,17.2558,17.1983,17.227,154824.0
2024-12-23 12:30:00,18.0,18.02,17.95,18.0,98801.0,17.227,17.2462,17.1792,17.227,98801.0
2024-12-23 13:00:00,18.0,18.03,17.96,18.01,96617.0,17.227,17.2558,17.1888,17.2366,96617.0
2024-12-23 13:30:00,18.01,18.02,17.98,18.0,113484.0,17.2366,17.2462,17.2079,17.227,113484.0
2024-12-23 14:00:00,18.0,18.02,17.99,18.01,97034.0,17.227,17.2462,17.2175,17.2366,97034.0
2024-12-23 14:30:00,18.01,18.02,17.98,17.98,132345.0,17.2366,17.2462,17.2079,17.2079,132345.0
2024-12-23 15:00:00,17.98,18.05,17.97,18.03,176684.0,17.2079,17.2749,17.1983,17.2558,176684.0
2024-12-23 15:30:00,18.04,18.1,18.01,18.07,649554.0,17.2653,17.3227,17.2366,17.294,649554.0
2024-12-24 09:30:00,18.06,18.17,18.0,18.07,130052.0,17.2845,17.3897,17.227,17.294,130052.0
2024-12-24 10:00:00,18.07,18.14,18.04,18.12,229099.0,17.294,17.361,17.2653,17.3419,229099.0
2024-12-24 10:30:00,18.12,18.17,18.11,18.17,66604.0,17.3419,17.3897,17.3323,17.3897,66604.0
2024-12-24 11:00:00,18.17,18.2,18.15,18.18,55942.0,17.3897,17.4185,17.3706,17.3993,55942.0
2024-12-24 11:30:00,18.18,18.21,18.18,18.19,40705.0,17.3993,17.428,17.3993,17.4089,40705.0
2024-12-24 12:00:00,18.19,18.21,18.15,18.2,87924.0,17.4089,17.428,17.3706,17.4185,87924.0
2024-12-24 12:30:00,18.2,18.28,18.17,18.23,277835.0,17.4185,17.495,17.3897,17.4472,277835.0
2024-12-26 09:30:00,18.18,18.22,18.09,18.15,174622.0,17.3993,17.4376,17.3132,17.3706,174622.0
2024-12-26 10:00:00,18.15,18.22,18.14,18.19,125928.0,17.3706,17.4376,17.361,17.4089,125928.0
2024-12-26 10:30:00,18.2,18.26,18.19,18.25,109501.0,17.4185,17.4759,17.4089,17.4663,109501.0
2024-12-26 11:00:00,18.25,18.3,18.23,18.28,119366.0,17.4663,17.5142,17.4472,17.495,119366.0
2024-12-26 11:30:00,18.29,18.34,18.28,18.32,168145.0,17.5046,17.5524,17.495,17.5333,168145.0
2024-12-26 12:00:00,18.32,18.33,18.24,18.24,90391.0,17.5333,17.5429,17.4567,17.4567,90391.0
2024-12-26 12:30:00,18.24,18.26,18.21,18.25,59602.0,17.4567,17.4759,17.428,17.4663,59602.0
2024-12-26 13:00:00,18.24,18.29,18.23,18.28,73978.0,17.4567,17.5046,17.4472,17.495,73978.0
2024-12-26 13:30:00,18.27,18.28,18.25,18.26,90446.0,17.4854,17.495,17.4663,17.4759,90446.0
2024-12-26 14:00:00,18.26,18.27,18.23,18.25,122961.0,17.4759,17.4854,17.4472,17.4663,122961.0
2024-12-26 14:30:00,18.25,18.26,18.23,18.26,96746.0,17.4663,17.4759,17.4472,17.4759,96746.0
2024-12-26 15:00:00,18.25,18.27,18.23,18.24,90265.0,17.4663,17.4854,17.4472,17.4567,90265.0
2024-12-26 15:30:00,18.25,18.3,18.22,18.28,502884.0,17.4663,17.5142,17.4376,17.495,502884.0
2024-12-27 09:30:00,18.14,18.24,18.08,18.19,235589.0,17.361,17.4567,17.3036,17.4089,235589.0
2024-12-27 10:00:00,18.2,18.2,17.97,17.98,268996.0,17.4185,17.4185,17.1983,17.2079,268996.0
2024-12-27 10:30:00,17.97,18.11,17.93,18.08,180935.0,17.1983,17.3323,17.16,17.3036,180935.0
2024-12-27 11:00:00,18.07,18.08,18.0,18.06,141523.0,17.294,17.3036,17.227,17.2845,141523.0
2024-12-27 11:30:00,18.07,18.07,17.94,17.95,124545.0,17.294,17.294,17.1696,17.1792,124545.0
2024-12-27 12:00:00,17.95,17.96,17.84,17.89,423496.0,17.1792,17.1888,17.0739,17.1218,423496.0
2024-12-27 12:30:00,17.89,17.91,17.83,17.87,123417.0,17.1218,17.1409,17.0643,17.1026,123417.0
2024-12-27 13:00:00,17.87,17.93,17.87,17.91,179591.0,17.1026,17.16,17.1026,17.1409,179591.0
2024-12-27 13:30:00,17.9,17.94,17.88,17.93,136442.0,17.1313,17.1696,17.1122,17.16,136442.0
2024-12-27 14:00:00,17.93,17.97,17.91,17.96,150658.0,17.16,17.1983,17.1409,17.1888,150658.0
2024-12-27 14:30:00,17.96,18.03,17.94,18.01,150100.0,17.1888,17.2558,17.1696,17.2366,150100.0
2024-12-27 15:00:00,18.01,18.02,17.92,17.95,231325.0,17.2366,17.2462,17.1505,17.1792,231325.0
2024-12-27 15:30:00,17.95,17.98,17.86,17.98,1053672.0,17.1792,17.2079,17.0931,17.2079,1053672.0
2024-12-30 09:30:00,17.88,17.91,17.55,17.55,209759.0,17.1122,17.1409,16.7964,16.7964,209759.0
2024-12-30 10:00:00,17.55,17.61,17.53,17.55,347157.0,16.7964,16.8538,16.7772,16.7964,347157.0
2024-12-30 10:30:00,17.55,17.72,17.53,17.71,212206.0,16.7964,16.9591,16.7772,16.9495,212206.0
2024-12-30 11:00:00,17.71,17.8,17.7,17.77,235758.0,16.9495,17.0356,16.9399,17.0069,235758.0
2024-12-30 11:30:00,17.76,17.77,17.67,17.71,133331.0,16.9973,17.0069,16.9112,16.9495,133331.0
2024-12-30 12:00:00,17.72,17.84,17.71,17.82,173621.0,16.9591,17.0739,16.9495,17.0548,173621.0
2024-12-30 12:30:00,17.82,17.85,17.79,17.84,196549.0,17.0548,17.0835,17.0261,17.0739,196549.0
2024-12-30 13:00:00,17.84,17.85,17.8,17.8,163624.0,17.0739,17.0835,17.0356,17.0356,163624.0
2024-12-30 13:30:00,17.8,17.84,17.78,17.8,123507.0,17.0356,17.0739,17.0165,17.0356,123507.0
2024-12-30 14:00:00,17.8,17.81,17.73,17.76,169288.0,17.0356,17.0452,16.9686,16.9973,169288.0
2024-12-30 14:30:00,17.76,17.78,17.74,17.76,295529.0,16.9973,17.0165,16.9782,16.9973,295529.0
2024-12-30 15:00:00,17.76,17.8,17.74,17.76,265565.0,16.9973,17.0356,16.9782,16.9973,265565.0
2024-12-30 15:30:00,17.76,17.81,17.74,17.76,933519.0,16.9973,17.0452,16.9782,16.9973,933519.0
2024-12-31 09:30:00,17.55,17.65,17.47,17.52,372479.0,17.084,17.1813,17.0061,17.0548,372479.0
2024-12-31 10:00:00,17.52,17.62,17.48,17.57,217501.0,17.0548,17.1521,17.0158,17.1034,217501.0
2024-12-31 10:30:00,17.57,17.6,17.49,17.51,172516.0,17.1034,17.1326,17.0256,17.045,172516.0
2024-12-31 11:00:00,17.51,17.54,17.45,17.48,213466.0,17.045,17.0742,16.9866,17.0158,213466.0
2024-12-31 11:30:00,17.48,17.49,17.45,17.48,183758.0,17.0158,17.0256,16.9866,17.0158,183758.0
2024-12-31 12:00:00,17.48,17.49,17.42,17.43,116034.0,17.0158,17.0256,16.9574,16.9672,116034.0
2024-12-31 12:30:00,17.43,17.49,17.4,17.48,100011.0,16.9672,17.0256,16.938,17.0158,100011.0
2024-12-31 13:00:00,17.48,17.49,17.39,17.41,117438.0,17.0158,17.0256,16.9282,16.9477,117438.0
2024-12-31 13:30:00,17.41,17.46,17.4,17.44,96803.0,16.9477,16.9964,16.938,16.9769,96803.0
2024-12-31 14:00:00,17.43,17.5,17.41,17.46,132469.0,16.9672,17.0353,16.9477,16.9964,132469.0
2024-12-31 14:30:00,17.46,17.5,17.42,17.5,143131.0,16.9964,17.0353,16.9574,17.0353,143131.0
2024-12-31 15:00:00,17.5,17.53,17.47,17.52,264888.0,17.0353,17.0645,17.0061,17.0548,264888.0
2024-12-31 15:30:00,17.52,17.54,17.48,17.51,1143480.0,17.0548,17.0742,17.0158,17.045,1143480.0
2025-01-02 09:30:00,17.57,17.58,17.34,17.48,316686.0,17.1034,17.1132,16.8795,17.0158,316686.0
2025-01-02 10:00:00,17.49,17.52,17.38,17.42,247831.0,17.0256,17.0548,16.9185,16.9574,247831.0
2025-01-02 10:30:00,17.43,17.54,17.39,17.5,174252.0,16.9672,17.0742,16.9282,17.0353,174252.0
2025-01-02 11:00:00,17.5,17.5,17.39,17.43,154640.0,17.0353,17.0353,16.9282,16.9672,154640.0
2025-01-02 11:30:00,17.43,17.48,17.4,17.44,209622.0,16.9672,17.0158,16.938,16.9769,209622.0
2025-01-02 12:00:00,17.45,17.49,17.37,17.38,260235.0,16.9866,17.0256,16.9088,16.9185,260235.0
2025-01-02 12:30:00,17.37,17.37,17.27,17.32,130183.0,16.9088,16.9088,16.8114,16.8601,130183.0
2025-01-02 13:00:00,17.32,17.33,17.24,17.28,305616.0,16.8601,16.8698,16.7822,16.8211,305616.0
2025-01-02 13:30:00,17.28,17.28,17.2,17.23,204982.0,16.8211,16.8211,16.7433,16.7725,204982.0
2025-01-02 14:00:00,17.23,17.27,17.2,17.26,207819.0,16.7725,16.8114,16.7433,16.8017,207819.0
2025-01-02 14:30:00,17.25,17.25,17.16,17.16,287210.0,16.7919,16.7919,16.7043,16.7043,287210.0
2025-01-02 15:00:00,17.16,17.26,17.16,17.25,205483.0,16.7043,16.8017,16.7043,16.7919,205483.0
2025-01-02 15:30:00,17.25,17.26,17.15,17.2,836602.0,16.7919,16.8017,16.6946,16.7433,836602.0
2025-01-03 09:30:00,17.23,17.28,17.05,17.06,230574.0,16.7725,16.8211,16.5972,16.607,230574.0
2025-01-03 10:00:00,17.06,17.23,17.05,17.23,204869.0,16.607,16.7725,16.5972,16.7725,204869.0
2025-01-03 10:30:00,17.22,17.27,17.2,17.27,155341.0,16.7627,16.8114,16.7433,16.8114,155341.0
2025-01-03 11:00:00,17.27,17.29,17.22,17.23,137415.0,16.8114,16.8309,16.7627,16.7725,137415.0
2025-01-03 11:30:00,17.23,17.28,17.22,17.25,179717.0,16.7725,16.8211,16.7627,16.7919,179717.0
2025-01-03 12:00:00,17.25,17.31,17.24,17.3,107794.0,16.7919,16.8503,16.7822,16.8406,107794.0
2025-01-03 12:30:00,17.3,17.31,17.25,17.29,195453.0,16.8406,16.8503,16.7919,16.8309,195453.0
2025-01-03 13:00:00,17.29,17.31,17.26,17.28,149234.0,16.8309,16.8503,16.8017,16.8211,149234.0
2025-01-03 13:30:00,17.28,17.37,17.27,17.35,189607.0,16.8211,16.9088,16.8114,16.8893,189607.0
2025-01-03 14:00:00,17.35,17.43,17.34,17.42,93548.0,16.8893,16.9672,16.8795,16.9574,93548.0
2025-01-03 14:30:00,17.41,17.44,17.39,17.42,170101.0,16.9477,16.9769,16.9282,16.9574,170101.0
2025-01-03 15:00:00,17.41,17.47,17.4,17.47,201448.0,16.9477,17.0061,16.938,17.0061,201448.0
2025-01-03 15:30:00,17.46,17.48,17.4,17.46,915753.0,16.9964,17.0158,16.938,16.9964,915753.0
2025-01-06 09:30:00,17.54,17.54,17.42,17.43,237634.0,17.0742,17.0742,16.9574,16.9672,237634.0
2025-01-06 10:00:00,17.44,17.47,17.31,17.38,137373.0,16.9769,17.0061,16.8503,16.9185,137373.0
2025-01-06 10:30:00,17.38,17.45,17.37,17.4,214016.0,16.9185,16.9866,16.9088,16.938,214016.0
2025-01-06 11:00:00,17.4,17.51,17.39,17.48,247346.0,16.938,17.045,16.9282,17.0158,247346.0
2025-01-06 11:30:00,17.49,17.6,17.48,17.6,115140.0,17.0256,17.1326,17.0158,17.1326,115140.0
2025-01-06 12:00:00,17.6,17.65,17.58,17.63,121363.0,17.1326,17.1813,17.1132,17.1618,121363.0
2025-01-06 12:30:00,17.63,17.63,17.57,17.6,104496.0,17.1618,17.1618,17.1034,17.1326,104496.0
2025-01-06 13:00:00,17.6,17.61,17.55,17.57,197470.0,17.1326,17.1424,17.084,17.1034,197470.0
2025-01-06 13:30:00,17.57,17.58,17.48,17.49,117636.0,17.1034,17.1132,17.0158,17.0256,117636.0
2025-01-06 14:00:00,17.5,17.5,17.43,17.44,110820.0,17.0353,17.0353,16.9672,16.9769,110820.0
2025-01-06 14:30:00,17.44,17.46,17.43,17.44,77173.0,16.9769,16.9964,16.9672,16.9769,77173.0
2025-01-06 15:00:00,17.43,17.44,17.36,17.41,134918.0,16.9672,16.9769,16.899,16.9477,134918.0
2025-01-06 15:30:00,17.41,17.42,17.27,17.29,1255816.0,16.9477,16.9574,16.8114,16.8309,1255816.0
2025-01-07 09:30:00,17.43,17.48,17.27,17.3,199722.0,16.9672,17.0158,16.8114,16.8406,199722.0
2025-01-07 10:00:00,17.3,17.3,17.06,17.16,389269.0,16.8406,16.8406,16.607,16.7043,389269.0
2025-01-07 10:30:00,17.16,17.21,17.07,17.16,375808.0,16.7043,16.753,16.6167,16.7043,375808.0
2025-01-07 11:00:00,17.16,17.24,17.07,17.23,702896.0,16.7043,16.7822,16.6167,16.7725,702896.0
2025-01-07 11:30:00,17.22,17.22,17.14,17.14,98021.0,16.7627,16.7627,16.6849,16.6849,98021.0
2025-01-07 12:00:00,17.14,17.18,17.1,17.12,114198.0,16.6849,16.7238,16.6459,16.6654,114198.0
2025-01-07 12:30:00,17.12,17.17,17.1,17.16,193219.0,16.6654,16.7141,16.6459,16.7043,193219.0
2025-01-07 13:00:00,17.16,17.18,17.14,17.16,62828.0,16.7043,16.7238,16.6849,16.7043,62828.0
2025-01-07 13:30:00,17.15,17.16,17.08,17.09,76448.0,16.6946,16.7043,16.6265,16.6362,76448.0
2025-01-07 14:00:00,17.09,17.13,17.06,17.09,163888.0,16.6362,16.6751,16.607,16.6362,163888.0
2025-01-07 14:30:00,17.09,17.09,17.05,17.09,138956.0,16.6362,16.6362,16.5972,16.6362,138956.0
2025-01-07 15:00:00,17.09,17.09,17.0,17.02,196802.0,16.6362,16.6362,16.5486,16.568,196802.0
2025-01-07 15:30:00,17.02,17.07,17.0,17.07,829172.0,16.568,16.6167,16.5486,16.6167,829172.0
2025-01-08 09:30:00,17.12,17.12,16.77,16.82,376408.0,16.6654,16.6654,16.3247,16.3734,376408.0
2025-01-08 10:00:00,16.82,16.9,16.81,16.86,190114.0,16.3734,16.4512,16.3636,16.4123,190114.0
2025-01-08 10:30:00,16.86,16.97,16.84,16.97,173568.0,16.4123,16.5194,16.3928,16.5194,173568.0
2025-01-08 11:00:00,16.96,17.01,16.95,17.0,122183.0,16.5096,16.5583,16.4999,16.5486,122183.0
2025-01-08 11:30:00,17.0,17.09,17.0,17.08,137449.0,16.5486,16.6362,16.5486,16.6265,137449.0
2025-01-08 12:00:00,17.07,17.08,17.01,17.02,104430.0,16.6167,16.6265,16.5583,16.568,104430.0
2025-01-08 12:30:00,17.01,17.02,16.96,16.99,175190.0,16.5583,16.568,16.5096,16.5388,175190.0
2025-01-08 13:00:00,16.99,17.08,16.94,16.97,757422.0,16.5388,16.6265,16.4902,16.5194,757422.0
2025-01-08 13:30:00,16.97,17.0,16.89,16.9,268644.0,16.5194,16.5486,16.4415,16.4512,268644.0
2025-01-08 14:00:00,16.91,16.98,16.88,16.97,266272.0,16.461,16.5291,16.4318,16.5194,266272.0
2025-01-08 14:30:00,16.96,16.96,16.88,16.91,232198.0,16.5096,16.5096,16.4318,16.461,232198.0
2025-01-08 15:00:00,16.91,16.99,16.9,16.96,286943.0,16.461,16.5388,16.4512,16.5096,286943.0
2025-01-08 15:30:00,16.96,17.0,16.91,16.95,814124.0,16.5096,16.5486,16.461,16.4999,814124.0
2025-01-10 09:30:00,16.68,16.76,16.55,16.74,360734.0,16.2371,16.3149,16.1105,16.2955,360734.0
2025-01-10 10:00:00,16.73,16.96,16.66,16.95,442999.0,16.2857,16.5096,16.2176,16.4999,442999.0
2025-01-10 10:30:00,16.96,17.01,16.92,16.96,167070.0,16.5096,16.5583,16.4707,16.5096,167070.0
2025-01-10 11:00:00,16.96,16.97,16.89,16.91,161499.0,16.5096,16.5194,16.4415,16.461,161499.0
2025-01-10 11:30:00,16.9,16.93,16.81,16.86,306032.0,16.4512,16.4804,16.3636,16.4123,306032.0
2025-01-10 12:00:00,16.86,16.86,16.75,16.78,209184.0,16.4123,16.4123,16.3052,16.3344,209184.0
2025-01-10 12:30:00,16.78,16.92,16.77,16.91,344921.0,16.3344,16.4707,16.3247,16.461,344921.0
2025-01-10 13:00:00,16.91,17.03,16.9,17.01,214519.0,16.461,16.5778,16.4512,16.5583,214519.0
2025-01-10 13:30:00,17.02,17.09,16.99,17.09,240302.0,16.568,16.6362,16.5388,16.6362,240302.0
2025-01-10 14:00:00,17.09,17.1,17.03,17.08,225714.0,16.6362,16.6459,16.5778,16.6265,225714.0
2025-01-10 14:30:00,17.09,17.09,17.03,17.07,201446.0,16.6362,16.6362,16.5778,16.6167,201446.0
2025-01-10 15:00:00,17.08,17.09,17.01,17.05,264697.0,16.6265,16.6362,16.5583,16.5972,264697.0
2025-01-10 15:30:00,17.05,17.11,17.04,17.1,1107778.0,16.5972,16.6557,16.5875,16.6459,1107778.0
2025-01-13 09:30:00,17.06,17.07,16.92,17.0,195939.0,16.607,16.6167,16.4707,16.5486,195939.0
2025-01-13 10:00:00,17.0,17.01,16.86,16.87,173079.0,16.5486,16.5583,16.4123,16.422,173079.0
2025-01-13 10:30:00,16.87,17.0,16.87,16.98,191006.0,16.422,16.5486,16.422,16.5291,191006.0
2025-01-13 11:00:00,16.98,16.98,16.89,16.91,283160.0,16.5291,16.5291,16.4415,16.461,283160.0
2025-01-13 11:30:00,16.91,16.98,16.87,16.95,367356.0,16.461,16.5291,16.422,16.4999,367356.0
2025-01-13 12:00:00,16.95,17.07,16.94,17.04,300622.0,16.4999,16.6167,16.4902,16.5875,300622.0
2025-01-13 12:30:00,17.04,17.07,17.0,17.03,98221.0,16.5875,16.6167,16.5486,16.5778,98221.0
2025-01-13 13:00:00,17.03,17.06,17.01,17.06,84013.0,16.5778,16.607,16.5583,16.607,84013.0
2025-01-13 13:30:00,17.06,17.15,17.06,17.14,177380.0,16.607,16.6946,16.607,16.6849,177380.0
2025-01-13 14:00:00,17.14,17.16,17.08,17.11,181654.0,16.6849,16.7043,16.6265,16.6557,181654.0
2025-01-13 14:30:00,17.1,17.14,17.07,17.13,263144.0,16.6459,16.6849,16.6167,16.6751,263144.0
2025-01-13 15:00:00,17.12,17.14,17.1,17.14,236790.0,16.6654,16.6849,16.6459,16.6849,236790.0
2025-01-13 15:30:00,17.13,17.2,17.1,17.16,1060544.0,16.6751,16.7433,16.6459,16.7043,1060544.0
2025-01-14 09:30:00,17.34,17.38,17.24,17.27,396679.0,16.8795,16.9185,16.7822,16.8114,396679.0
2025-01-14 10:00:00,17.27,17.35,17.26,17.28,260242.0,16.8114,16.8893,16.8017,16.8211,260242.0
2025-01-14 10:30:00,17.29,17.36,17.29,17.33,106961.0,16.8309,16.899,16.8309,16.8698,106961.0
2025-01-14 11:00:00,17.33,17.33,17.27,17.3,148502.0,16.8698,16.8698,16.8114,16.8406,148502.0
2025-01-14 11:30:00,17.3,17.32,17.22,17.23,144636.0,16.8406,16.8601,16.7627,16.7725,144636.0
2025-01-14 12:00:00,17.22,17.25,17.19,17.23,182024.0,16.7627,16.7919,16.7335,16.7725,182024.0
2025-01-14 12:30:00,17.23,17.24,17.2,17.23,108625.0,16.7725,16.7822,16.7433,16.7725,108625.0
2025-01-14 13:00:00,17.23,17.33,17.22,17.32,115232.0,16.7725,16.8698,16.7627,16.8601,115232.0
2025-01-14 13:30:00,17.32,17.35,17.3,17.34,105056.0,16.8601,16.8893,16.8406,16.8795,105056.0
2025-01-14 14:00:00,17.33,17.33,17.28,17.29,115224.0,16.8698,16.8698,16.8211,16.8309,115224.0
2025-01-14 14:30:00,17.29,17.29,17.23,17.24,118103.0,16.8309,16.8309,16.7725,16.7822,118103.0
2025-01-14 15:00:00,17.25,17.28,17.21,17.27,150701.0,16.7919,16.8211,16.753,16.8114,150701.0
2025-01-14 15:30:00,17.27,17.34,17.25,17.28,544714.0,16.8114,16.8795,16.7919,16.8211,544714.0
2025-01-15 09:30:00,17.45,17.73,17.45,17.66,351597.0,16.9866,17.2592,16.9866,17.1911,351597.0
2025-01-15 10:00:00,17.66,17.69,17.59,17.61,625969.0,17.1911,17.2203,17.1229,17.1424,625969.0
2025-01-15 10:30:00,17.62,17.62,17.45,17.45,140782.0,17.1521,17.1521,16.9866,16.9866,140782.0
2025-01-15 11:00:00,17.46,17.49,17.41,17.48,88271.0,16.9964,17.0256,16.9477,17.0158,88271.0
2025-01-15 11:30:00,17.48,17.48,17.39,17.41,268421.0,17.0158,17.0158,16.9282,16.9477,268421.0
2025-01-15 12:00:00,17.41,17.5,17.4,17.44,70257.0,16.9477,17.0353,16.938,16.9769,70257.0
2025-01-15 12:30:00,17.43,17.43,17.37,17.39,70003.0,16.9672,16.9672,16.9088,16.9282,70003.0
2025-01-15 13:00:00,17.39,17.41,17.37,17.41,106982.0,16.9282,16.9477,16.9088,16.9477,106982.0
2025-01-15 13:30:00,17.41,17.44,17.37,17.44,88228.0,16.9477,16.9769,16.9088,16.9769,88228.0
2025-01-15 14:00:00,17.44,17.44,17.36,17.39,177927.0,16.9769,16.9769,16.899,16.9282,177927.0
2025-01-15 14:30:00,17.38,17.41,17.35,17.36,323186.0,16.9185,16.9477,16.8893,16.899,323186.0
2025-01-15 15:00:00,17.35,17.37,17.31,17.32,551424.0,16.8893,16.9088,16.8503,16.8601,551424.0
2025-01-15 15:30:00,17.32,17.33,17.26,17.31,839233.0,16.8601,16.8698,16.8017,16.8503,839233.0
2025-01-16 09:30:00,17.36,17.44,17.23,17.29,175909.0,16.899,16.9769,16.7725,16.8309,175909.0
2025-01-16 10:00:00,17.29,17.36,17.26,17.32,77486.0,16.8309,16.899,16.8017,16.8601,77486.0
2025-01-16 10:30:00,17.33,17.35,17.29,17.34,78502.0,16.8698,16.8893,16.8309,16.8795,78502.0
2025-01-16 11:00:00,17.34,17.37,17.27,17.36,95387.0,16.8795,16.9088,16.8114,16.899,95387.0
2025-01-16 11:30:00,17.36,17.37,17.32,17.34,56589.0,16.899,16.9088,16.8601,16.8795,56589.0
2025-01-16 12:00:00,17.34,17.35,17.28,17.3,103353.0,16.8795,16.8893,16.8211,16.8406,103353.0
2025-01-16 12:30:00,17.29,17.3,17.26,17.27,79197.0,16.8309,16.8406,16.8017,16.8114,79197.0
2025-01-16 13:00:00,17.27,17.28,17.22,17.23,58972.0,16.8114,16.8211,16.7627,16.7725,58972.0
2025-01-16 13:30:00,17.23,17.23,17.16,17.18,117517.0,16.7725,16.7725,16.7043,16.7238,117517.0
2025-01-16 14:00:00,17.17,17.19,17.12,17.16,192313.0,16.7141,16.7335,16.6654,16.7043,192313.0
2025-01-16 14:30:00,17.16,17.17,17.08,17.1,206033.0,16.7043,16.7141,16.6265,16.6459,206033.0
2025-01-16 15:00:00,17.09,17.1,17.05,17.06,304620.0,16.6362,16.6459,16.5972,16.607,304620.0
2025-01-16 15:30:00,17.07,17.15,17.06,17.06,995690.0,16.6167,16.6946,16.607,16.607,995690.0
2025-01-17 09:30:00,17.18,17.29,17.11,17.21,703728.0,16.7238,16.8309,16.6557,16.753,703728.0
2025-01-17 10:00:00,17.21,17.23,17.13,17.2,105907.0,16.753,16.7725,16.6751,16.7433,105907.0
2025-01-17 10:30:00,17.21,17.25,17.19,17.25,81926.0,16.753,16.7919,16.7335,16.7919,81926.0
2025-01-17 11:00:00,17.25,17.27,17.2,17.21,116121.0,16.7919,16.8114,16.7433,16.753,116121.0
2025-01-17 11:30:00,17.21,17.22,17.17,17.18,120491.0,16.753,16.7627,16.7141,16.7238,120491.0
2025-01-17 12:00:00,17.18,17.2,17.16,17.2,96380.0,16.7238,16.7433,16.7043,16.7433,96380.0
2025-01-17 12:30:00,17.2,17.23,17.19,17.21,196414.0,16.7433,16.7725,16.7335,16.753,196414.0
2025-01-17 13:00:00,17.21,17.22,17.14,17.14,989437.0,16.753,16.7627,16.6849,16.6849,989437.0
2025-01-17 13:30:00,17.14,17.14,17.08,17.08,158636.0,16.6849,16.6849,16.6265,16.6265,158636.0
2025-01-17 14:00:00,17.08,17.09,17.06,17.07,161300.0,16.6265,16.6362,16.607,16.6167,161300.0
2025-01-17 14:30:00,17.07,17.11,17.04,17.05,120915.0,16.6167,16.6557,16.5875,16.5972,120915.0
2025-01-17 15:00:00,17.04,17.1,17.03,17.07,205273.0,16.5875,16.6459,16.5778,16.6167,205273.0
2025-01-17 15:30:00,17.06,17.08,17.03,17.05,765108.0,16.607,16.6265,16.5778,16.5972,765108.0
2025-01-21 09:30:00,17.14,17.31,17.11,17.22,198735.0,16.6849,16.8503,16.6557,16.7627,198735.0
2025-01-21 10:00:00,17.21,17.23,17.14,17.2,132564.0,16.753,16.7725,16.6849,16.7433,132564.0
2025-01-21 10:30:00,17.2,17.27,17.19,17.26,87528.0,16.7433,16.8114,16.7335,16.8017,87528.0
2025-01-21 11:00:00,17.25,17.25,17.21,17.23,106165.0,16.7919,16.7919,16.753,16.7725,106165.0
2025-01-21 11:30:00,17.23,17.25,17.18,17.19,88579.0,16.7725,16.7919,16.7238,16.7335,88579.0
2025-01-21 12:00:00,17.18,17.19,17.11,17.14,154296.0,16.7238,16.7335,16.6557,16.6849,154296.0
2025-01-21 12:30:00,17.14,17.16,17.13,17.14,76538.0,16.6849,16.7043,16.6751,16.6849,76538.0
2025-01-21 13:00:00,17.14,17.18,17.12,17.18,85082.0,16.6849,16.7238,16.6654,16.7238,85082.0
2025-01-21 13:30:00,17.18,17.23,17.16,17.21,118604.0,16.7238,16.7725,16.7043,16.753,118604.0
2025-01-21 14:00:00,17.2,17.23,17.19,17.2,147674.0,16.7433,16.7725,16.7335,16.7433,147674.0
2025-01-21 14:30:00,17.2,17.2,17.18,17.2,125728.0,16.7433,16.7433,16.7238,16.7433,125728.0
2025-01-21 15:00:00,17.2,17.22,17.17,17.18,242811.0,16.7433,16.7627,16.7141,16.7238,242811.0
2025-01-21 15:30:00,17.18,17.24,17.15,17.21,590558.0,16.7238,16.7822,16.6946,16.753,590558.0
2025-01-22 09:30:00,17.14,17.2,17.01,17.08,170116.0,16.6849,16.7433,16.5583,16.6265,170116.0
2025-01-22 10:00:00,17.09,17.12,17.06,17.12,164341.0,16.6362,16.6654,16.607,16.6654,164341.0
2025-01-22 10:30:00,17.12,17.27,17.09,17.23,831269.0,16.6654,16.8114,16.6362,16.7725,831269.0
2025-01-22 11:00:00,17.23,17.24,17.19,17.21,365053.0,16.7725,16.7822,16.7335,16.753,365053.0
2025-01-22 11:30:00,17.21,17.32,17.2,17.24,1519948.0,16.753,16.8601,16.7433,16.7822,1519948.0
2025-01-22 12:00:00,17.24,17.35,17.24,17.31,561142.0,16.7822,16.8893,16.7822,16.8503,561142.0
2025-01-22 12:30:00,17.31,17.35,17.29,17.3,135483.0,16.8503,16.8893,16.8309,16.8406,135483.0
2025-01-22 13:00:00,17.29,17.35,17.28,17.34,181981.0,16.8309,16.8893,16.8211,16.8795,181981.0
2025-01-22 13:30:00,17.33,17.35,17.31,17.32,165729.0,16.8698,16.8893,16.8503,16.8601,165729.0
2025-01-22 14:00:00,17.32,17.36,17.29,17.35,460429.0,16.8601,16.899,16.8309,16.8893,460429.0
2025-01-22 14:30:00,17.35,17.37,17.31,17.37,291488.0,16.8893,16.9088,16.8503,16.9088,291488.0
2025-01-22 15:00:00,17.37,17.37,17.31,17.32,467511.0,16.9088,16.9088,16.8503,16.8601,467511.0
2025-01-22 15:30:00,17.32,17.34,17.27,17.27,610730.0,16.8601,16.8795,16.8114,16.8114,610730.0
2025-01-23 09:30:00,17.31,17.31,17.13,17.21,226062.0,16.8503,16.8503,16.6751,16.753,226062.0
2025-01-23 10:00:00,17.21,17.22,17.12,17.21,299465.0,16.753,16.7627,16.6654,16.753,299465.0
2025-01-23 10:30:00,17.21,17.28,17.18,17.27,230464.0,16.753,16.8211,16.7238,16.8114,230464.0
2025-01-23 11:00:00,17.27,17.32,17.22,17.29,256620.0,16.8114,16.8601,16.7627,16.8309,256620.0
2025-01-23 11:30:00,17.29,17.37,17.25,17.37,460904.0,16.8309,16.9088,16.7919,16.9088,460904.0
2025-01-23 12:00:00,17.37,17.4,17.34,17.39,164562.0,16.9088,16.938,16.8795,16.9282,164562.0
2025-01-23 12:30:00,17.4,17.48,17.39,17.46,173740.0,16.938,17.0158,16.9282,16.9964,173740.0
2025-01-23 13:00:00,17.46,17.52,17.42,17.5,130667.0,16.9964,17.0548,16.9574,17.0353,130667.0
2025-01-23 13:30:00,17.5,17.51,17.47,17.48,115219.0,17.0353,17.045,17.0061,17.0158,115219.0
2025-01-23 14:00:00,17.48,17.51,17.47,17.5,119685.0,17.0158,17.045,17.0061,17.0353,119685.0
2025-01-23 14:30:00,17.5,17.52,17.44,17.45,168741.0,17.0353,17.0548,16.9769,16.9866,168741.0
2025-01-23 15:00:00,17.45,17.5,17.44,17.48,300945.0,16.9866,17.0353,16.9769,17.0158,300945.0
2025-01-23 15:30:00,17.48,17.48,17.41,17.44,1292179.0,17.0158,17.0158,16.9477,16.9769,1292179.0
2025-01-24 09:30:00,17.4,17.45,17.3,17.32,206792.0,16.938,16.9866,16.8406,16.8601,206792.0
2025-01-24 10:00:00,17.32,17.34,17.25,17.32,133405.0,16.8601,16.8795,16.7919,16.8601,133405.0
2025-01-24 10:30:00,17.31,17.42,17.29,17.39,152560.0,16.8503,16.9574,16.8309,16.9282,152560.0
2025-01-24 11:00:00,17.39,17.4,17.36,17.39,336266.0,16.9282,16.938,16.899,16.9282,336266.0
2025-01-24 11:30:00,17.39,17.42,17.38,17.41,93571.0,16.9282,16.9574,16.9185,16.9477,93571.0
2025-01-24 12:00:00,17.41,17.49,17.4,17.44,182882.0,16.9477,17.0256,16.938,16.9769,182882.0
2025-01-24 12:30:00,17.44,17.45,17.41,17.41,54001.0,16.9769,16.9866,16.9477,16.9477,54001.0
2025-01-24 13:00:00,17.41,17.43,17.38,17.39,49112.0,16.9477,16.9672,16.9185,16.9282,49112.0
2025-01-24 13:30:00,17.4,17.4,17.35,17.38,160356.0,16.938,16.938,16.8893,16.9185,160356.0
2025-01-24 14:00:00,17.38,17.39,17.32,17.33,82054.0,16.9185,16.9282,16.8601,16.8698,82054.0
2025-01-24 14:30:00,17.34,17.35,17.29,17.3,193042.0,16.8795,16.8893,16.8309,16.8406,193042.0
2025-01-24 15:00:00,17.3,17.31,17.07,17.1,1995073.0,16.8406,16.8503,16.6167,16.6459,1995073.0
2025-01-24 15:30:00,17.1,17.12,16.8,16.95,3952520.0,16.6459,16.6654,16.3539,16.4999,3952520.0
2025-01-27 09:30:00,16.96,17.21,16.79,17.17,715144.0,16.5096,16.753,16.3442,16.7141,715144.0
2025-01-27 10:00:00,17.16,17.22,16.98,17.02,1112684.0,16.7043,16.7627,16.5291,16.568,1112684.0
2025-01-27 10:30:00,17.02,17.05,16.88,17.0,842559.0,16.568,16.5972,16.4318,16.5486,842559.0
2025-01-27 11:00:00,16.99,17.14,16.96,17.13,201451.0,16.5388,16.6849,16.5096,16.6751,201451.0
2025-01-27 11:30:00,17.13,17.25,17.12,17.2,809814.0,16.6751,16.7919,16.6654,16.7433,809814.0
2025-01-27 12:00:00,17.2,17.21,17.07,17.14,260216.0,16.7433,16.753,16.6167,16.6849,260216.0
2025-01-27 12:30:00,17.14,17.19,17.11,17.11,173915.0,16.6849,16.7335,16.6557,16.6557,173915.0
2025-01-27 13:00:00,17.12,17.23,17.11,17.19,209357.0,16.6654,16.7725,16.6557,16.7335,209357.0
2025-01-27 13:30:00,17.19,17.22,17.12,17.14,228170.0,16.7335,16.7627,16.6654,16.6849,228170.0
2025-01-27 14:00:00,17.15,17.18,17.14,17.17,230854.0,16.6946,16.7238,16.6849,16.7141,230854.0
2025-01-27 14:30:00,17.17,17.2,17.14,17.16,269659.0,16.7141,16.7433,16.6849,16.7043,269659.0
2025-01-27 15:00:00,17.16,17.22,17.11,17.18,511756.0,16.7043,16.7627,16.6557,16.7238,511756.0
2025-01-27 15:30:00,17.18,17.22,17.09,17.17,2905137.0,16.7238,16.7627,16.6362,16.7141,2905137.0
2025-01-28 09:30:00,17.21,17.22,17.01,17.21,417425.0,16.753,16.7627,16.5583,16.753,417425.0
2025-01-28 10:00:00,17.21,17.21,17.08,17.11,1124311.0,16.753,16.753,16.6265,16.6557,1124311.0
2025-01-28 10:30:00,17.11,17.21,17.1,17.2,230427.0,16.6557,16.753,16.6459,16.7433,230427.0
2025-01-28 11:00:00,17.2,17.26,17.19,17.2,243823.0,16.7433,16.8017,16.7335,16.7433,243823.0
2025-01-28 11:30:00,17.2,17.33,17.14,17.33,457695.0,16.7433,16.8698,16.6849,16.8698,457695.0
2025-01-28 12:00:00,17.33,17.45,17.29,17.3,684077.0,16.8698,16.9866,16.8309,16.8406,684077.0
2025-01-28 12:30:00,17.3,17.32,17.22,17.23,233682.0,16.8406,16.8601,16.7627,16.7725,233682.0
2025-01-28 13:00:00,17.23,17.26,17.2,17.21,182007.0,16.7725,16.8017,16.7433,16.753,182007.0
2025-01-28 13:30:00,17.21,17.22,17.08,17.09,206167.0,16.753,16.7627,16.6265,16.6362,206167.0
2025-01-28 14:00:00,17.08,17.14,17.07,17.1,172606.0,16.6265,16.6849,16.6167,16.6459,172606.0
2025-01-28 14:30:00,17.09,17.14,17.07,17.11,227477.0,16.6362,16.6849,16.6167,16.6557,227477.0
2025-01-28 15:00:00,17.11,17.16,17.1,17.14,285660.0,16.6557,16.7043,16.6459,16.6849,285660.0
2025-01-28 15:30:00,17.14,17.16,17.03,17.03,1417074.0,16.6849,16.7043,16.5778,16.5778,1417074.0
2025-01-29 09:30:00,17.05,17.12,16.81,16.87,1086366.0,16.5972,16.6654,16.3636,16.422,1086366.0
2025-01-29 10:00:00,16.87,16.88,16.67,16.7,658914.0,16.422,16.4318,16.2273,16.2565,658914.0
2025-01-29 10:30:00,16.7,16.76,16.59,16.76,1051046.0,16.2565,16.3149,16.1495,16.3149,1051046.0
2025-01-29 11:00:00,16.76,16.8,16.67,16.71,1258886.0,16.3149,16.3539,16.2273,16.2663,1258886.0
2025-01-29 11:30:00,16.71,16.76,16.67,16.71,334100.0,16.2663,16.3149,16.2273,16.2663,334100.0
2025-01-29 12:00:00,16.71,16.72,16.66,16.66,160832.0,16.2663,16.276,16.2176,16.2176,160832.0
2025-01-29 12:30:00,16.67,16.71,16.64,16.66,132928.0,16.2273,16.2663,16.1981,16.2176,132928.0
2025-01-29 13:00:00,16.66,16.74,16.62,16.73,687896.0,16.2176,16.2955,16.1787,16.2857,687896.0
2025-01-29 13:30:00,16.73,16.74,16.66,16.69,230140.0,16.2857,16.2955,16.2176,16.2468,230140.0
2025-01-29 14:00:00,16.69,16.69,16.5,16.55,488436.0,16.2468,16.2468,16.0619,16.1105,488436.0
2025-01-29 14:30:00,16.56,16.7,16.55,16.65,546116.0,16.1203,16.2565,16.1105,16.2079,546116.0
2025-01-29 15:00:00,16.65,16.72,16.58,16.68,499250.0,16.2079,16.276,16.1397,16.2371,499250.0
2025-01-29 15:30:00,16.69,16.72,16.57,16.59,1565726.0,16.2468,16.276,16.13,16.1495,1565726.0
2025-01-30 09:30:00,16.86,16.89,16.62,16.64,251696.0,16.4123,16.4415,16.1787,16.1981,251696.0
2025-01-30 10:00:00,16.65,16.7,16.59,16.69,263660.0,16.2079,16.2565,16.1495,16.2468,263660.0
2025-01-30 10:30:00,16.7,16.74,16.67,16.72,404005.0,16.2565,16.2955,16.2273,16.276,404005.0
2025-01-30 11:00:00,16.71,16.77,16.71,16.76,336978.0,16.2663,16.3247,16.2663,16.3149,336978.0
2025-01-30 11:30:00,16.76,16.78,16.71,16.73,198530.0,16.3149,16.3344,16.2663,16.2857,198530.0
2025-01-30 12:00:00,16.73,16.73,16.65,16.65,230561.0,16.2857,16.2857,16.2079,16.2079,230561.0
2025-01-30 12:30:00,16.65,16.76,16.64,16.75,218209.0,16.2079,16.3149,16.1981,16.3052,218209.0
2025-01-30 13:00:00,16.75,16.78,16.73,16.73,676876.0,16.3052,16.3344,16.2857,16.2857,676876.0
2025-01-30 13:30:00,16.73,16.83,16.73,16.8,256227.0,16.2857,16.3831,16.2857,16.3539,256227.0
2025-01-30 14:00:00,16.8,16.8,16.73,16.73,519270.0,16.3539,16.3539,16.2857,16.2857,519270.0
2025-01-30 14:30:00,16.73,16.76,16.72,16.75,282560.0,16.2857,16.3149,16.276,16.3052,282560.0
2025-01-30 15:00:00,16.74,16.77,16.72,16.73,304451.0,16.2955,16.3247,16.276,16.2857,304451.0
2025-01-30 15:30:00,16.73,16.75,16.51,16.64,1912538.0,16.2857,16.3052,16.0716,16.1981,1912538.0
2025-01-31 09:30:00,16.71,16.74,16.59,16.62,369603.0,16.2663,16.2955,16.1495,16.1787,369603.0
2025-01-31 10:00:00,16.62,16.73,16.59,16.71,1103380.0,16.1787,16.2857,16.1495,16.2663,1103380.0
2025-01-31 10:30:00,16.71,16.75,16.68,16.75,565495.0,16.2663,16.3052,16.2371,16.3052,565495.0
2025-01-31 11:00:00,16.75,16.79,16.72,16.78,115576.0,16.3052,16.3442,16.276,16.3344,115576.0
2025-01-31 11:30:00,16.78,16.82,16.77,16.79,90427.0,16.3344,16.3734,16.3247,16.3442,90427.0
2025-01-31 12:00:00,16.79,16.91,16.76,16.88,320086.0,16.3442,16.461,16.3149,16.4318,320086.0
2025-01-31 12:30:00,16.87,16.87,16.8,16.8,238375.0,16.422,16.422,16.3539,16.3539,238375.0
2025-01-31 13:00:00,16.8,16.82,16.71,16.75,379191.0,16.3539,16.3734,16.2663,16.3052,379191.0
2025-01-31 13:30:00,16.74,16.76,16.68,16.69,568681.0,16.2955,16.3149,16.2371,16.2468,568681.0
2025-01-31 14:00:00,16.68,16.69,16.6,16.69,448342.0,16.2371,16.2468,16.1592,16.2468,448342.0
2025-01-31 14:30:00,16.69,16.7,16.62,16.68,339215.0,16.2468,16.2565,16.1787,16.2371,339215.0
2025-01-31 15:00:00,16.68,16.68,16.6,16.64,342129.0,16.2371,16.2371,16.1592,16.1981,342129.0
2025-01-31 15:30:00,16.64,16.73,16.61,16.7,1837719.0,16.1981,16.2857,16.1689,16.2565,1837719.0
2025-02-03 09:30:00,16.49,16.5,15.98,16.05,786701.0,16.0521,16.0619,15.5557,15.6238,786701.0
2025-02-03 10:00:00,16.05,16.32,15.98,16.3,575325.0,15.6238,15.8866,15.5557,15.8672,575325.0
2025-02-03 10:30:00,16.3,16.42,16.25,16.41,395026.0,15.8672,15.984,15.8185,15.9742,395026.0
2025-02-03 11:00:00,16.41,16.44,16.33,16.36,470853.0,15.9742,16.0034,15.8964,15.9256,470853.0
2025-02-03 11:30:00,16.36,16.43,16.34,16.39,377375.0,15.9256,15.9937,15.9061,15.9548,377375.0
2025-02-03 12:00:00,16.38,16.42,16.32,16.39,349843.0,15.945,15.984,15.8866,15.9548,349843.0
2025-02-03 12:30:00,16.38,16.41,16.32,16.35,367786.0,15.945,15.9742,15.8866,15.9158,367786.0
2025-02-03 13:00:00,16.34,16.46,16.29,16.45,357837.0,15.9061,16.0229,15.8574,16.0132,357837.0
2025-02-03 13:30:00,16.45,16.55,16.44,16.54,690520.0,16.0132,16.1105,16.0034,16.1008,690520.0
2025-02-03 14:00:00,16.55,16.6,16.53,16.59,456088.0,16.1105,16.1592,16.0911,16.1495,456088.0
2025-02-03 14:30:00,16.59,16.64,16.58,16.62,299446.0,16.1495,16.1981,16.1397,16.1787,299446.0
2025-02-03 15:00:00,16.62,16.63,16.54,16.55,320119.0,16.1787,16.1884,16.1008,16.1105,320119.0
2025-02-03 15:30:00,16.55,16.62,16.49,16.49,1403618.0,16.1105,16.1787,16.0521,16.0521,1403618.0
2025-02-04 09:30:00,16.46,16.49,16.26,16.34,213388.0,16.0229,16.0521,15.8282,15.9061,213388.0
2025-02-04 10:00:00,16.34,16.45,16.29,16.39,193383.0,15.9061,16.0132,15.8574,15.9548,193383.0
2025-02-04 10:30:00,16.39,16.42,16.37,16.38,184243.0,15.9548,15.984,15.9353,15.945,184243.0
2025-02-04 11:00:00,16.38,16.45,16.37,16.44,180245.0,15.945,16.0132,15.9353,16.0034,180245.0
2025-02-04 11:30:00,16.44,16.45,16.4,16.44,101608.0,16.0034,16.0132,15.9645,16.0034,101608.0
2025-02-04 12:00:00,16.44,16.49,16.39,16.39,100111.0,16.0034,16.0521,15.9548,15.9548,100111.0
2025-02-04 12:30:00,16.39,16.45,16.39,16.45,105550.0,15.9548,16.0132,15.9548,16.0132,105550.0
2025-02-04 13:00:00,16.45,16.45,16.4,16.43,116184.0,16.0132,16.0132,15.9645,15.9937,116184.0
2025-02-04 13:30:00,16.43,16.45,16.42,16.44,91867.0,15.9937,16.0132,15.984,16.0034,91867.0
2025-02-04 14:00:00,16.45,16.52,16.43,16.51,100977.0,16.0132,16.0813,15.9937,16.0716,100977.0
2025-02-04 14:30:00,16.51,16.51,16.37,16.39,170270.0,16.0716,16.0716,15.9353,15.9548,170270.0
2025-02-04 15:00:00,16.39,16.43,16.36,16.37,188542.0,15.9548,15.9937,15.9256,15.9353,188542.0
2025-02-04 15:30:00,16.38,16.42,16.36,16.38,683134.0,15.945,15.984,15.9256,15.945,683134.0
2025-02-05 09:30:00,16.47,16.48,16.25,16.26,149424.0,16.0327,16.0424,15.8185,15.8282,149424.0
2025-02-05 10:00:00,16.27,16.32,16.2,16.21,140108.0,15.838,15.8866,15.7698,15.7796,140108.0
2025-02-05 10:30:00,16.21,16.26,16.18,16.25,153740.0,15.7796,15.8282,15.7504,15.8185,153740.0
2025-02-05 11:00:00,16.25,16.3,16.25,16.3,111051.0,15.8185,15.8672,15.8185,15.8672,111051.0
2025-02-05 11:30:00,16.3,16.32,16.22,16.24,121261.0,15.8672,15.8866,15.7893,15.8088,121261.0
2025-02-05 12:00:00,16.25,16.27,16.21,16.23,109178.0,15.8185,15.838,15.7796,15.799,109178.0
2025-02-05 12:30:00,16.23,16.25,16.22,16.22,193661.0,15.799,15.8185,15.7893,15.7893,193661.0
2025-02-05 13:00:00,16.23,16.28,16.22,16.28,163586.0,15.799,15.8477,15.7893,15.8477,163586.0
2025-02-05 13:30:00,16.28,16.36,16.27,16.34,221412.0,15.8477,15.9256,15.838,15.9061,221412.0
2025-02-05 14:00:00,16.34,16.36,16.33,16.34,134927.0,15.9061,15.9256,15.8964,15.9061,134927.0
2025-02-05 14:30:00,16.33,16.36,16.22,16.27,1034337.0,15.8964,15.9256,15.7893,15.838,1034337.0
2025-02-05 15:00:00,16.27,16.3,16.24,16.29,635130.0,15.838,15.8672,15.8088,15.8574,635130.0
2025-02-05 15:30:00,16.29,16.39,16.27,16.37,1561361.0,15.8574,15.9548,15.838,15.9353,1561361.0
2025-02-06 09:30:00,16.5,16.64,16.46,16.6,231387.0,16.0619,16.1981,16.0229,16.1592,231387.0
2025-02-06 10:00:00,16.6,16.63,16.51,16.53,211513.0,16.1592,16.1884,16.0716,16.0911,211513.0
2025-02-06 10:30:00,16.53,16.58,16.52,16.55,125519.0,16.0911,16.1397,16.0813,16.1105,125519.0
2025-02-06 11:00:00,16.55,16.57,16.52,16.55,155303.0,16.1105,16.13,16.0813,16.1105,155303.0
2025-02-06 11:30:00,16.55,16.55,16.47,16.51,181354.0,16.1105,16.1105,16.0327,16.0716,181354.0
2025-02-06 12:00:00,16.51,16.57,16.5,16.55,104139.0,16.0716,16.13,16.0619,16.1105,104139.0
2025-02-06 12:30:00,16.55,16.57,16.52,16.57,219073.0,16.1105,16.13,16.0813,16.13,219073.0
2025-02-06 13:00:00,16.56,16.58,16.54,16.55,315720.0,16.1203,16.1397,16.1008,16.1105,315720.0
2025-02-06 13:30:00,16.55,16.57,16.5,16.53,208653.0,16.1105,16.13,16.0619,16.0911,208653.0
2025-02-06 14:00:00,16.53,16.54,16.49,16.5,230155.0,16.0911,16.1008,16.0521,16.0619,230155.0
2025-02-06 14:30:00,16.5,16.53,16.46,16.52,229741.0,16.0619,16.0911,16.0229,16.0813,229741.0
2025-02-06 15:00:00,16.52,16.58,16.51,16.57,421069.0,16.0813,16.1397,16.0716,16.13,421069.0
2025-02-06 15:30:00,16.57,16.7,16.56,16.7,2007706.0,16.13,16.2565,16.1203,16.2565,2007706.0
2025-02-07 09:30:00,16.75,16.77,16.6,16.71,180680.0,16.3052,16.3247,16.1592,16.2663,180680.0
2025-02-07 10:00:00,16.7,16.71,16.55,16.69,283200.0,16.2565,16.2663,16.1105,16.2468,283200.0
2025-02-07 10:30:00,16.7,16.81,16.66,16.73,1180141.0,16.2565,16.3636,16.2176,16.2857,1180141.0
2025-02-07 11:00:00,16.73,16.81,16.7,16.76,634776.0,16.2857,16.3636,16.2565,16.3149,634776.0
2025-02-07 11:30:00,16.76,16.79,16.64,16.64,353059.0,16.3149,16.3442,16.1981,16.1981,353059.0
2025-02-07 12:00:00,16.64,16.73,16.63,16.71,321498.0,16.1981,16.2857,16.1884,16.2663,321498.0
2025-02-07 12:30:00,16.71,16.76,16.71,16.76,118100.0,16.2663,16.3149,16.2663,16.3149,118100.0
2025-02-07 13:00:00,16.76,16.83,16.75,16.83,125320.0,16.3149,16.3831,16.3052,16.3831,125320.0
2025-02-07 13:30:00,16.83,16.87,16.79,16.82,269738.0,16.3831,16.422,16.3442,16.3734,269738.0
2025-02-07 14:00:00,16.82,16.83,16.78,16.79,537599.0,16.3734,16.3831,16.3344,16.3442,537599.0
2025-02-07 14:30:00,16.78,16.8,16.75,16.76,83893.0,16.3344,16.3539,16.3052,16.3149,83893.0
2025-02-07 15:00:00,16.75,16.78,16.72,16.77,288291.0,16.3052,16.3344,16.276,16.3247,288291.0
2025-02-07 15:30:00,16.77,16.81,16.74,16.77,1133812.0,16.3247,16.3636,16.2955,16.3247,1133812.0
2025-02-10 09:30:00,16.77,16.87,16.71,16.76,424147.0,16.3247,16.422,16.2663,16.3149,424147.0
2025-02-10 10:00:00,16.77,16.81,16.74,16.79,7097561.0,16.3247,16.3636,16.2955,16.3442,7097561.0
2025-02-10 10:30:00,16.79,16.89,16.76,16.76,527109.0,16.3442,16.4415,16.3149,16.3149,527109.0
2025-02-10 11:00:00,16.77,16.78,16.69,16.7,248199.0,16.3247,16.3344,16.2468,16.2565,248199.0
2025-02-10 11:30:00,16.7,16.71,16.65,16.68,102641.0,16.2565,16.2663,16.2079,16.2371,102641.0
2025-02-10 12:00:00,16.68,16.71,16.64,16.69,159934.0,16.2371,16.2663,16.1981,16.2468,159934.0
2025-02-10 12:30:00,16.7,16.7,16.61,16.64,181458.0,16.2565,16.2565,16.1689,16.1981,181458.0
2025-02-10 13:00:00,16.64,16.66,16.63,16.64,179826.0,16.1981,16.2176,16.1884,16.1981,179826.0
2025-02-10 13:30:00,16.64,16.64,16.58,16.6,160785.0,16.1981,16.1981,16.1397,16.1592,160785.0
2025-02-10 14:00:00,16.6,16.61,16.58,16.61,147450.0,16.1592,16.1689,16.1397,16.1689,147450.0
2025-02-10 14:30:00,16.61,16.67,16.6,16.62,261547.0,16.1689,16.2273,16.1592,16.1787,261547.0
2025-02-10 15:00:00,16.62,16.63,16.59,16.61,252880.0,16.1787,16.1884,16.1495,16.1689,252880.0
2025-02-10 15:30:00,16.6,16.62,16.53,16.55,678480.0,16.1592,16.1787,16.0911,16.1105,678480.0
2025-02-11 09:30:00,16.4,16.48,16.32,16.39,220228.0,15.9645,16.0424,15.8866,15.9548,220228.0
2025-02-11 10:00:00,16.39,16.39,16.27,16.38,220272.0,15.9548,15.9548,15.838,15.945,220272.0
2025-02-11 10:30:00,16.38,16.42,16.35,16.41,122928.0,15.945,15.984,15.9158,15.9742,122928.0
2025-02-11 11:00:00,16.41,16.47,16.39,16.4,93342.0,15.9742,16.0327,15.9548,15.9645,93342.0
2025-02-11 11:30:00,16.4,16.42,16.38,16.39,119677.0,15.9645,15.984,15.945,15.9548,119677.0
2025-02-11 12:00:00,16.39,16.41,16.37,16.41,63597.0,15.9548,15.9742,15.9353,15.9742,63597.0
2025-02-11 12:30:00,16.41,16.42,16.38,16.41,77213.0,15.9742,15.984,15.945,15.9742,77213.0
2025-02-11 13:00:00,16.42,16.5,16.42,16.43,288856.0,15.984,16.0619,15.984,15.9937,288856.0
2025-02-11 13:30:00,16.43,16.46,16.42,16.42,70601.0,15.9937,16.0229,15.984,15.984,70601.0
2025-02-11 14:00:00,16.43,16.43,16.36,16.43,143798.0,15.9937,15.9937,15.9256,15.9937,143798.0
2025-02-11 14:30:00,16.43,16.49,16.41,16.48,111617.0,15.9937,16.0521,15.9742,16.0424,111617.0
2025-02-11 15:00:00,16.48,16.49,16.45,16.48,123142.0,16.0424,16.0521,16.0132,16.0424,123142.0
2025-02-11 15:30:00,16.49,16.55,16.45,16.5,657919.0,16.0521,16.1105,16.0132,16.0619,657919.0
2025-02-12 09:30:00,16.26,16.4,16.21,16.38,310468.0,15.8282,15.9645,15.7796,15.945,310468.0
2025-02-12 10:00:00,16.39,16.4,16.26,16.3,202536.0,15.9548,15.9645,15.8282,15.8672,202536.0
2025-02-12 10:30:00,16.29,16.35,16.27,16.29,129309.0,15.8574,15.9158,15.838,15.8574,129309.0
2025-02-12 11:00:00,16.29,16.29,16.2,16.23,101136.0,15.8574,15.8574,15.7698,15.799,101136.0
2025-02-12 11:30:00,16.23,16.34,16.23,16.34,110096.0,15.799,15.9061,15.799,15.9061,110096.0
2025-02-12 12:00:00,16.34,16.35,16.28,16.3,162382.0,15.9061,15.9158,15.8477,15.8672,162382.0
2025-02-12 12:30:00,16.3,16.33,16.28,16.32,129859.0,15.8672,15.8964,15.8477,15.8866,129859.0
2025-02-12 13:00:00,16.32,16.33,16.27,16.27,126293.0,15.8866,15.8964,15.838,15.838,126293.0
2025-02-12 13:30:00,16.27,16.3,16.26,16.26,96872.0,15.838,15.8672,15.8282,15.8282,96872.0
2025-02-12 14:00:00,16.26,16.29,16.24,16.27,265783.0,15.8282,15.8574,15.8088,15.838,265783.0
2025-02-12 14:30:00,16.27,16.32,16.26,16.32,160393.0,15.838,15.8866,15.8282,15.8866,160393.0
2025-02-12 15:00:00,16.32,16.34,16.29,16.3,174057.0,15.8866,15.9061,15.8574,15.8672,174057.0
2025-02-12 15:30:00,16.3,16.37,16.29,16.3,709699.0,15.8672,15.9353,15.8574,15.8672,709699.0
2025-02-13 09:30:00,16.34,16.46,16.33,16.37,196716.0,15.9061,16.0229,15.8964,15.9353,196716.0
2025-02-13 10:00:00,16.37,16.39,16.29,16.35,156334.0,15.9353,15.9548,15.8574,15.9158,156334.0
2025-02-13 10:30:00,16.35,16.36,16.29,16.3,98615.0,15.9158,15.9256,15.8574,15.8672,98615.0
2025-02-13 11:00:00,16.31,16.34,16.3,16.3,72889.0,15.8769,15.9061,15.8672,15.8672,72889.0
2025-02-13 11:30:00,16.3,16.33,16.29,16.3,73195.0,15.8672,15.8964,15.8574,15.8672,73195.0
2025-02-13 12:00:00,16.3,16.31,16.27,16.27,59551.0,15.8672,15.8769,15.838,15.838,59551.0
2025-02-13 12:30:00,16.28,16.31,16.26,16.3,180773.0,15.8477,15.8769,15.8282,15.8672,180773.0
2025-02-13 13:00:00,16.3,16.31,16.26,16.3,102932.0,15.8672,15.8769,15.8282,15.8672,102932.0
2025-02-13 13:30:00,16.3,16.33,16.26,16.29,134359.0,15.8672,15.8964,15.8282,15.8574,134359.0
2025-02-13 14:00:00,16.3,16.34,16.29,16.32,90598.0,15.8672,15.9061,15.8574,15.8866,90598.0
2025-02-13 14:30:00,16.32,16.37,16.32,16.37,143509.0,15.8866,15.9353,15.8866,15.9353,143509.0
2025-02-13 15:00:00,16.36,16.42,16.34,16.41,220083.0,15.9256,15.984,15.9061,15.9742,220083.0
2025-02-13 15:30:00,16.41,16.43,16.37,16.41,710007.0,15.9742,15.9937,15.9353,15.9742,710007.0
2025-02-14 09:30:00,16.48,16.64,16.48,16.53,215795.0,16.0424,16.1981,16.0424,16.0911,215795.0
2025-02-14 10:00:00,16.53,16.53,16.41,16.45,110847.0,16.0911,16.0911,15.9742,16.0132,110847.0
2025-02-14 10:30:00,16.45,16.5,16.41,16.44,278245.0,16.0132,16.0619,15.9742,16.0034,278245.0
2025-02-14 11:00:00,16.44,16.45,16.37,16.39,136837.0,16.0034,16.0132,15.9353,15.9548,136837.0
2025-02-14 11:30:00,16.39,16.39,16.33,16.36,58782.0,15.9548,15.9548,15.8964,15.9256,58782.0
2025-02-14 12:00:00,16.37,16.37,16.31,16.37,102213.0,15.9353,15.9353,15.8769,15.9353,102213.0
2025-02-14 12:30:00,16.37,16.37,16.34,16.35,156559.0,15.9353,15.9353,15.9061,15.9158,156559.0
2025-02-14 13:00:00,16.36,16.37,16.32,16.36,100328.0,15.9256,15.9353,15.8866,15.9256,100328.0
2025-02-14 13:30:00,16.36,16.46,16.35,16.45,98745.0,15.9256,16.0229,15.9158,16.0132,98745.0
2025-02-14 14:00:00,16.45,16.47,16.43,16.44,182526.0,16.0132,16.0327,15.9937,16.0034,182526.0
2025-02-14 14:30:00,16.44,16.47,16.43,16.44,108185.0,16.0034,16.0327,15.9937,16.0034,108185.0
2025-02-14 15:00:00,16.44,16.44,16.38,16.43,242367.0,16.0034,16.0034,15.945,15.9937,242367.0
2025-02-14 15:30:00,16.43,16.46,16.38,16.38,750932.0,15.9937,16.0229,15.945,15.945,750932.0
2025-02-18 09:30:00,16.4,16.63,16.39,16.61,666085.0,15.9645,16.1884,15.9548,16.1689,666085.0
2025-02-18 10:00:00,16.61,16.78,16.58,16.78,764193.0,16.1689,16.3344,16.1397,16.3344,764193.0
2025-02-18 10:30:00,16.78,16.87,16.76,16.77,635347.0,16.3344,16.422,16.3149,16.3247,635347.0
2025-02-18 11:00:00,16.77,16.78,16.73,16.78,267837.0,16.3247,16.3344,16.2857,16.3344,267837.0
2025-02-18 11:30:00,16.78,16.8,16.75,16.79,186989.0,16.3344,16.3539,16.3052,16.3442,186989.0
2025-02-18 12:00:00,16.79,16.84,16.77,16.83,221870.0,16.3442,16.3928,16.3247,16.3831,221870.0
2025-02-18 12:30:00,16.84,16.86,16.8,16.8,257115.0,16.3928,16.4123,16.3539,16.3539,257115.0
2025-02-18 13:00:00,16.8,16.86,16.77,16.8,293955.0,16.3539,16.4123,16.3247,16.3539,293955.0
2025-02-18 13:30:00,16.8,16.84,16.77,16.82,674014.0,16.3539,16.3928,16.3247,16.3734,674014.0
2025-02-18 14:00:00,16.82,16.84,16.81,16.83,349087.0,16.3734,16.3928,16.3636,16.3831,349087.0
2025-02-18 14:30:00,16.82,16.99,16.82,16.88,1847995.0,16.3734,16.5388,16.3734,16.4318,1847995.0
2025-02-18 15:00:00,16.89,16.99,16.88,16.96,836605.0,16.4415,16.5388,16.4318,16.5096,836605.0
2025-02-18 15:30:00,16.96,17.1,16.95,17.05,1499873.0,16.5096,16.6459,16.4999,16.5972,1499873.0
2025-02-19 09:30:00,16.92,16.94,16.81,16.88,637969.0,16.4707,16.4902,16.3636,16.4318,637969.0
2025-02-19 10:00:00,16.89,16.98,16.85,16.94,383167.0,16.4415,16.5291,16.4026,16.4902,383167.0
2025-02-19 10:30:00,16.95,17.01,16.91,16.91,462572.0,16.4999,16.5583,16.461,16.461,462572.0
2025-02-19 11:00:00,16.91,16.95,16.9,16.95,264334.0,16.461,16.4999,16.4512,16.4999,264334.0
2025-02-19 11:30:00,16.95,17.01,16.94,17.0,240352.0,16.4999,16.5583,16.4902,16.5486,240352.0
2025-02-19 12:00:00,17.0,17.01,16.9,16.91,193149.0,16.5486,16.5583,16.4512,16.461,193149.0
2025-02-19 12:30:00,16.91,16.96,16.87,16.89,302140.0,16.461,16.5096,16.422,16.4415,302140.0
2025-02-19 13:00:00,16.89,16.95,16.89,16.95,357101.0,16.4415,16.4999,16.4415,16.4999,357101.0
2025-02-19 13:30:00,16.95,16.96,16.89,16.9,322801.0,16.4999,16.5096,16.4415,16.4512,322801.0
2025-02-19 14:00:00,16.9,17.02,16.89,17.01,552984.0,16.4512,16.568,16.4415,16.5583,552984.0
2025-02-19 14:30:00,17.01,17.07,17.01,17.03,302894.0,16.5583,16.6167,16.5583,16.5778,302894.0
2025-02-19 15:00:00,17.03,17.13,17.01,17.12,557844.0,16.5778,16.6751,16.5583,16.6654,557844.0
2025-02-19 15:30:00,17.12,17.16,17.06,17.08,1915341.0,16.6654,16.7043,16.607,16.6265,1915341.0
2025-02-20 09:30:00,16.7,16.93,16.33,16.43,1232943.0,16.2565,16.4804,15.8964,15.9937,1232943.0
2025-02-20 10:00:00,16.43,16.67,16.37,16.55,2674625.0,15.9937,16.2273,15.9353,16.1105,2674625.0
2025-02-20 10:30:00,16.55,16.61,16.49,16.51,791461.0,16.1105,16.1689,16.0521,16.0716,791461.0
2025-02-20 11:00:00,16.51,16.61,16.42,16.47,594934.0,16.0716,16.1689,15.984,16.0327,594934.0
2025-02-20 11:30:00,16.47,16.5,16.42,16.49,459165.0,16.0327,16.0619,15.984,16.0521,459165.0
2025-02-20 12:00:00,16.48,16.58,16.48,16.55,353143.0,16.0424,16.1397,16.0424,16.1105,353143.0
2025-02-20 12:30:00,16.55,16.65,16.53,16.63,369940.0,16.1105,16.2079,16.0911,16.1884,369940.0
2025-02-20 13:00:00,16.63,16.64,16.54,16.58,250399.0,16.1884,16.1981,16.1008,16.1397,250399.0
2025-02-20 13:30:00,16.58,16.65,16.57,16.64,363149.0,16.1397,16.2079,16.13,16.1981,363149.0
2025-02-20 14:00:00,16.65,16.67,16.58,16.64,430105.0,16.2079,16.2273,16.1397,16.1981,430105.0
2025-02-20 14:30:00,16.64,16.76,16.63,16.74,645656.0,16.1981,16.3149,16.1884,16.2955,645656.0
2025-02-20 15:00:00,16.73,16.75,16.7,16.75,799940.0,16.2857,16.3052,16.2565,16.3052,799940.0
2025-02-20 15:30:00,16.75,16.8,16.72,16.74,2384191.0,16.3052,16.3539,16.276,16.2955,2384191.0
2025-02-21 09:30:00,16.8,16.81,16.26,16.39,740059.0,16.3539,16.3636,15.8282,15.9548,740059.0
2025-02-21 10:00:00,16.39,16.55,16.35,16.52,778826.0,15.9548,16.1105,15.9158,16.0813,778826.0
2025-02-21 10:30:00,16.52,16.59,16.5,16.55,269578.0,16.0813,16.1495,16.0619,16.1105,269578.0
2025-02-21 11:00:00,16.55,16.7,16.53,16.67,666944.0,16.1105,16.2565,16.0911,16.2273,666944.0
2025-02-21 11:30:00,16.66,16.7,16.6,16.66,810284.0,16.2176,16.2565,16.1592,16.2176,810284.0
2025-02-21 12:00:00,16.66,16.7,16.6,16.61,189053.0,16.2176,16.2565,16.1592,16.1689,189053.0
2025-02-21 12:30:00,16.6,16.6,16.44,16.45,219794.0,16.1592,16.1592,16.0034,16.0132,219794.0
2025-02-21 13:00:00,16.44,16.51,16.37,16.39,602971.0,16.0034,16.0716,15.9353,15.9548,602971.0
2025-02-21 13:30:00,16.39,16.4,16.25,16.28,708332.0,15.9548,15.9645,15.8185,15.8477,708332.0
2025-02-21 14:00:00,16.28,16.38,16.26,16.3,656040.0,15.8477,15.945,15.8282,15.8672,656040.0
2025-02-21 14:30:00,16.3,16.37,16.26,16.33,563990.0,15.8672,15.9353,15.8282,15.8964,563990.0
2025-02-21 15:00:00,16.32,16.33,16.16,16.2,884375.0,15.8866,15.8964,15.7309,15.7698,884375.0
2025-02-21 15:30:00,16.21,16.43,16.19,16.33,3221803.0,15.7796,15.9937,15.7601,15.8964,3221803.0
2025-02-24 09:30:00,16.47,16.49,16.09,16.14,566710.0,16.0327,16.0521,15.6627,15.7114,566710.0
2025-02-24 10:00:00,16.14,16.35,16.13,16.3,350854.0,15.7114,15.9158,15.7017,15.8672,350854.0
2025-02-24 10:30:00,16.3,16.33,16.2,16.32,402289.0,15.8672,15.8964,15.7698,15.8866,402289.0
2025-02-24 11:00:00,16.32,16.37,16.28,16.37,382167.0,15.8866,15.9353,15.8477,15.9353,382167.0
2025-02-24 11:30:00,16.37,16.39,16.26,16.29,162775.0,15.9353,15.9548,15.8282,15.8574,162775.0
2025-02-24 12:00:00,16.29,16.31,16.26,16.3,103782.0,15.8574,15.8769,15.8282,15.8672,103782.0
2025-02-24 12:30:00,16.29,16.31,16.28,16.29,110749.0,15.8574,15.8769,15.8477,15.8574,110749.0
2025-02-24 13:00:00,16.3,16.33,16.27,16.32,141831.0,15.8672,15.8964,15.838,15.8866,141831.0
2025-02-24 13:30:00,16.32,16.33,16.27,16.29,129037.0,15.8866,15.8964,15.838,15.8574,129037.0
2025-02-24 14:00:00,16.29,16.31,16.23,16.23,142942.0,15.8574,15.8769,15.799,15.799,142942.0
2025-02-24 14:30:00,16.23,16.28,16.23,16.27,244592.0,15.799,15.8477,15.799,15.838,244592.0
2025-02-24 15:00:00,16.27,16.27,16.24,16.27,250702.0,15.838,15.838,15.8088,15.838,250702.0
2025-02-24 15:30:00,16.27,16.32,16.21,16.24,978036.0,15.838,15.8866,15.7796,15.8088,978036.0
2025-02-25 09:30:00,16.32,16.32,15.99,16.0,1289906.0,15.8866,15.8866,15.5654,15.5751,1289906.0
2025-02-25 10:00:00,15.99,16.03,15.92,15.97,963847.0,15.5654,15.6043,15.4973,15.5459,963847.0
2025-02-25 10:30:00,15.97,15.99,15.93,15.94,394792.0,15.5459,15.5654,15.507,15.5167,394792.0
2025-02-25 11:00:00,15.93,15.95,15.9,15.91,252611.0,15.507,15.5265,15.4778,15.4875,252611.0
2025-02-25 11:30:00,15.91,15.96,15.86,15.94,358825.0,15.4875,15.5362,15.4388,15.5167,358825.0
2025-02-25 12:00:00,15.94,16.0,15.92,16.0,395732.0,15.5167,15.5751,15.4973,15.5751,395732.0
2025-02-25 12:30:00,15.99,16.06,15.99,16.03,235935.0,15.5654,15.6335,15.5654,15.6043,235935.0
2025-02-25 13:00:00,16.03,16.09,16.02,16.03,293521.0,15.6043,15.6627,15.5946,15.6043,293521.0
2025-02-25 13:30:00,16.02,16.04,15.99,16.0,192153.0,15.5946,15.6141,15.5654,15.5751,192153.0
2025-02-25 14:00:00,16.0,16.03,15.97,15.99,295749.0,15.5751,15.6043,15.5459,15.5654,295749.0
2025-02-25 14:30:00,15.99,16.05,15.98,16.03,384211.0,15.5654,15.6238,15.5557,15.6043,384211.0
2025-02-25 15:00:00,16.03,16.04,15.99,16.03,436757.0,15.6043,15.6141,15.5654,15.6043,436757.0
2025-02-25 15:30:00,16.02,16.11,15.99,16.02,1878523.0,15.5946,15.6822,15.5654,15.5946,1878523.0
2025-02-26 09:30:00,16.05,16.16,16.01,16.15,279733.0,15.6238,15.7309,15.5849,15.7211,279733.0
2025-02-26 10:00:00,16.14,16.21,16.12,16.14,530795.0,15.7114,15.7796,15.6919,15.7114,530795.0
2025-02-26 10:30:00,16.15,16.2,16.11,16.13,370540.0,15.7211,15.7698,15.6822,15.7017,370540.0
2025-02-26 11:00:00,16.13,16.18,16.11,16.12,236084.0,15.7017,15.7504,15.6822,15.6919,236084.0
2025-02-26 11:30:00,16.11,16.12,16.06,16.07,377764.0,15.6822,15.6919,15.6335,15.6433,377764.0
2025-02-26 12:00:00,16.07,16.09,15.98,16.0,185283.0,15.6433,15.6627,15.5557,15.5751,185283.0
2025-02-26 12:30:00,16.01,16.02,15.92,15.93,314889.0,15.5849,15.5946,15.4973,15.507,314889.0
2025-02-26 13:00:00,15.93,15.95,15.9,15.91,304820.0,15.507,15.5265,15.4778,15.4875,304820.0
2025-02-26 13:30:00,15.91,15.92,15.86,15.89,267998.0,15.4875,15.4973,15.4388,15.4681,267998.0
2025-02-26 14:00:00,15.89,15.95,15.86,15.95,187184.0,15.4681,15.5265,15.4388,15.5265,187184.0
2025-02-26 14:30:00,15.94,15.99,15.93,15.95,320200.0,15.5167,15.5654,15.507,15.5265,320200.0
2025-02-26 15:00:00,15.94,15.98,15.94,15.96,286910.0,15.5167,15.5557,15.5167,15.5362,286910.0
2025-02-26 15:30:00,15.95,16.04,15.94,16.0,1211336.0,15.5265,15.6141,15.5167,15.5751,1211336.0
2025-02-27 09:30:00,16.08,16.29,16.08,16.18,482999.0,15.653,15.8574,15.653,15.7504,482999.0
2025-02-27 10:00:00,16.18,16.33,16.12,16.3,539948.0,15.7504,15.8964,15.6919,15.8672,539948.0
2025-02-27 10:30:00,16.3,16.33,16.27,16.28,204078.0,15.8672,15.8964,15.838,15.8477,204078.0
2025-02-27 11:00:00,16.28,16.29,16.23,16.28,174442.0,15.8477,15.8574,15.799,15.8477,174442.0
2025-02-27 11:30:00,16.28,16.29,16.21,16.25,1208750.0,15.8477,15.8574,15.7796,15.8185,1208750.0
2025-02-27 12:00:00,16.25,16.28,16.2,16.23,308259.0,15.8185,15.8477,15.7698,15.799,308259.0
2025-02-27 12:30:00,16.24,16.25,16.17,16.2,220540.0,15.8088,15.8185,15.7406,15.7698,220540.0
2025-02-27 13:00:00,16.2,16.29,16.19,16.28,259635.0,15.7698,15.8574,15.7601,15.8477,259635.0
2025-02-27 13:30:00,16.28,16.3,16.19,16.2,474821.0,15.8477,15.8672,15.7601,15.7698,474821.0
2025-02-27 14:00:00,16.2,16.21,16.13,16.13,227931.0,15.7698,15.7796,15.7017,15.7017,227931.0
2025-02-27 14:30:00,16.14,16.14,16.01,16.05,523515.0,15.7114,15.7114,15.5849,15.6238,523515.0
2025-02-27 15:00:00,16.05,16.07,16.01,16.03,440458.0,15.6238,15.6433,15.5849,15.6043,440458.0
2025-02-27 15:30:00,16.03,16.08,15.98,16.01,1124680.0,15.6043,15.653,15.5557,15.5849,1124680.0
2025-02-28 09:30:00,16.1,16.21,16.05,16.14,422201.0,15.6725,15.7796,15.6238,15.7114,422201.0
2025-02-28 10:00:00,16.14,16.19,16.11,16.14,590884.0,15.7114,15.7601,15.6822,15.7114,590884.0
2025-02-28 10:30:00,16.14,16.17,16.13,16.16,250508.0,15.7114,15.7406,15.7017,15.7309,250508.0
2025-02-28 11:00:00,16.16,16.17,16.11,16.13,213690.0,15.7309,15.7406,15.6822,15.7017,213690.0
2025-02-28 11:30:00,16.12,16.14,16.09,16.11,269984.0,15.6919,15.7114,15.6627,15.6822,269984.0
2025-02-28 12:00:00,16.11,16.13,16.08,16.1,146267.0,15.6822,15.7017,15.653,15.6725,146267.0
2025-02-28 12:30:00,16.1,16.1,16.0,16.0,172713.0,15.6725,15.6725,15.5751,15.5751,172713.0
2025-02-28 13:00:00,16.01,16.02,15.92,15.97,583328.0,15.5849,15.5946,15.4973,15.5459,583328.0
2025-02-28 13:30:00,15.98,16.03,15.96,15.97,374060.0,15.5557,15.6043,15.5362,15.5459,374060.0
2025-02-28 14:00:00,15.97,16.02,15.96,16.02,776129.0,15.5459,15.5946,15.5362,15.5946,776129.0
2025-02-28 14:30:00,16.02,16.08,16.01,16.05,644521.0,15.5946,15.653,15.5849,15.6238,644521.0
2025-02-28 15:00:00,16.05,16.1,16.01,16.08,685536.0,15.6238,15.6725,15.5849,15.653,685536.0
2025-02-28 15:30:00,16.07,16.14,16.03,16.13,1210608.0,15.6433,15.7114,15.6043,15.7017,1210608.0
2025-03-03 09:30:00,16.26,16.41,16.24,16.37,427519.0,15.8282,15.9742,15.8088,15.9353,427519.0
2025-03-03 10:00:00,16.37,16.5,16.29,16.46,1123192.0,15.9353,16.0619,15.8574,16.0229,1123192.0
2025-03-03 10:30:00,16.46,16.54,16.43,16.45,447456.0,16.0229,16.1008,15.9937,16.0132,447456.0
2025-03-03 11:00:00,16.45,16.47,16.41,16.43,338352.0,16.0132,16.0327,15.9742,15.9937,338352.0
2025-03-03 11:30:00,16.43,16.44,16.36,16.4,261716.0,15.9937,16.0034,15.9256,15.9645,261716.0
2025-03-03 12:00:00,16.4,16.43,16.38,16.39,228784.0,15.9645,15.9937,15.945,15.9548,228784.0
2025-03-03 12:30:00,16.39,16.43,16.39,16.41,367803.0,15.9548,15.9937,15.9548,15.9742,367803.0
2025-03-03 13:00:00,16.41,16.42,16.35,16.36,603083.0,15.9742,15.984,15.9158,15.9256,603083.0
2025-03-03 13:30:00,16.36,16.39,16.3,16.32,438762.0,15.9256,15.9548,15.8672,15.8866,438762.0
2025-03-03 14:00:00,16.32,16.34,16.31,16.32,293906.0,15.8866,15.9061,15.8769,15.8866,293906.0
2025-03-03 14:30:00,16.32,16.35,16.21,16.21,444198.0,15.8866,15.9158,15.7796,15.7796,444198.0
2025-03-03 15:00:00,16.21,16.26,16.18,16.21,979494.0,15.7796,15.8282,15.7504,15.7796,979494.0
2025-03-03 15:30:00,16.21,16.23,16.13,16.15,1890591.0,15.7796,15.799,15.7017,15.7211,1890591.0
2025-03-04 09:30:00,16.01,16.06,15.69,15.71,754422.0,15.5849,15.6335,15.2734,15.2928,754422.0
2025-03-04 10:00:00,15.71,15.78,15.65,15.72,758539.0,15.2928,15.361,15.2344,15.3026,758539.0
2025-03-04 10:30:00,15.72,15.75,15.66,15.68,669160.0,15.3026,15.3318,15.2442,15.2636,669160.0
2025-03-04 11:00:00,15.68,15.73,15.65,15.69,583693.0,15.2636,15.3123,15.2344,15.2734,583693.0
2025-03-04 11:30:00,15.69,15.73,15.65,15.71,303995.0,15.2734,15.3123,15.2344,15.2928,303995.0
2025-03-04 12:00:00,15.71,15.8,15.69,15.79,281076.0,15.2928,15.3804,15.2734,15.3707,281076.0
2025-03-04 12:30:00,15.79,15.82,15.77,15.79,252296.0,15.3707,15.3999,15.3512,15.3707,252296.0
2025-03-04 13:00:00,15.79,15.85,15.78,15.85,301850.0,15.3707,15.4291,15.361,15.4291,301850.0
2025-03-04 13:30:00,15.85,15.96,15.84,15.95,715689.0,15.4291,15.5362,15.4194,15.5265,715689.0
2025-03-04 14:00:00,15.95,16.01,15.95,16.0,503129.0,15.5265,15.5849,15.5265,15.5751,503129.0
2025-03-04 14:30:00,16.0,16.02,15.97,16.0,535131.0,15.5751,15.5946,15.5459,15.5751,535131.0
2025-03-04 15:00:00,16.0,16.03,15.94,16.0,525948.0,15.5751,15.6043,15.5167,15.5751,525948.0
2025-03-04 15:30:00,15.99,16.0,15.8,15.85,1299117.0,15.5654,15.5751,15.3804,15.4291,1299117.0
2025-03-05 09:30:00,15.78,16.11,15.78,16.0,238643.0,15.361,15.6822,15.361,15.5751,238643.0
2025-03-05 10:00:00,16.0,16.06,15.97,15.98,265010.0,15.5751,15.6335,15.5459,15.5557,265010.0
2025-03-05 10:30:00,15.98,16.04,15.95,15.96,212985.0,15.5557,15.6141,15.5265,15.5362,212985.0
2025-03-05 11:00:00,15.96,15.96,15.82,15.85,326951.0,15.5362,15.5362,15.3999,15.4291,326951.0
2025-03-05 11:30:00,15.84,15.91,15.81,15.89,320980.0,15.4194,15.4875,15.3902,15.4681,320980.0
2025-03-05 12:00:00,15.88,15.97,15.87,15.97,169081.0,15.4583,15.5459,15.4486,15.5459,169081.0
2025-03-05 12:30:00,15.97,16.0,15.96,16.0,294156.0,15.5459,15.5751,15.5362,15.5751,294156.0
2025-03-05 13:00:00,16.0,16.02,15.94,15.97,358635.0,15.5751,15.5946,15.5167,15.5459,358635.0
2025-03-05 13:30:00,15.97,16.07,15.96,16.07,353221.0,15.5459,15.6433,15.5362,15.6433,353221.0
2025-03-05 14:00:00,16.07,16.17,16.06,16.11,627612.0,15.6433,15.7406,15.6335,15.6822,627612.0
2025-03-05 14:30:00,16.11,16.16,16.09,16.13,284127.0,15.6822,15.7309,15.6627,15.7017,284127.0
2025-03-05 15:00:00,16.13,16.18,16.1,16.13,539518.0,15.7017,15.7504,15.6725,15.7017,539518.0
2025-03-05 15:30:00,16.13,16.13,16.06,16.09,846843.0,15.7017,15.7017,15.6335,15.6627,846843.0
2025-03-06 09:30:00,15.95,16.02,15.79,15.95,757423.0,15.5265,15.5946,15.3707,15.5265,757423.0
2025-03-06 10:00:00,15.96,16.03,15.91,15.97,1335073.0,15.5362,15.6043,15.4875,15.5459,1335073.0
2025-03-06 10:30:00,15.97,16.08,15.96,16.07,605438.0,15.5459,15.653,15.5362,15.6433,605438.0
2025-03-06 11:00:00,16.07,16.08,15.98,16.02,334971.0,15.6433,15.653,15.5557,15.5946,334971.0
2025-03-06 11:30:00,16.02,16.06,15.92,15.92,207099.0,15.5946,15.6335,15.4973,15.4973,207099.0
2025-03-06 12:00:00,15.92,15.95,15.87,15.89,352948.0,15.4973,15.5265,15.4486,15.4681,352948.0
2025-03-06 12:30:00,15.89,15.94,15.83,15.89,358149.0,15.4681,15.5167,15.4096,15.4681,358149.0
2025-03-06 13:00:00,15.9,15.94,15.85,15.89,495282.0,15.4778,15.5167,15.4291,15.4681,495282.0
2025-03-06 13:30:00,15.88,15.89,15.81,15.83,335846.0,15.4583,15.4681,15.3902,15.4096,335846.0
2025-03-06 14:00:00,15.83,15.86,15.8,15.84,329706.0,15.4096,15.4388,15.3804,15.4194,329706.0
2025-03-06 14:30:00,15.84,15.94,15.8,15.82,1096761.0,15.4194,15.5167,15.3804,15.3999,1096761.0
2025-03-06 15:00:00,15.81,15.85,15.78,15.8,590001.0,15.3902,15.4291,15.361,15.3804,590001.0
2025-03-06 15:30:00,15.81,15.9,15.75,15.81,2141516.0,15.3902,15.4778,15.3318,15.3902,2141516.0
2025-03-07 09:30:00,15.83,16.0,15.77,15.94,342553.0,15.4096,15.5751,15.3512,15.5167,342553.0
2025-03-07 10:00:00,15.94,16.17,15.93,16.13,657786.0,15.5167,15.7406,15.507,15.7017,657786.0
2025-03-07 10:30:00,16.13,16.15,16.02,16.04,595008.0,15.7017,15.7211,15.5946,15.6141,595008.0
2025-03-07 11:00:00,16.04,16.07,15.98,16.02,171147.0,15.6141,15.6433,15.5557,15.5946,171147.0
2025-03-07 11:30:00,16.02,16.02,15.92,15.95,424391.0,15.5946,15.5946,15.4973,15.5265,424391.0
2025-03-07 12:00:00,15.95,15.98,15.92,15.96,243740.0,15.5265,15.5557,15.4973,15.5362,243740.0
2025-03-07 12:30:00,15.95,16.11,15.94,16.07,420704.0,15.5265,15.6822,15.5167,15.6433,420704.0
2025-03-07 13:00:00,16.07,16.19,16.05,16.14,418228.0,15.6433,15.7601,15.6238,15.7114,418228.0
2025-03-07 13:30:00,16.14,16.23,16.12,16.23,230928.0,15.7114,15.799,15.6919,15.799,230928.0
2025-03-07 14:00:00,16.23,16.32,16.22,16.32,303915.0,15.799,15.8866,15.7893,15.8866,303915.0
2025-03-07 14:30:00,16.32,16.35,16.28,16.29,397109.0,15.8866,15.9158,15.8477,15.8574,397109.0
2025-03-07 15:00:00,16.29,16.32,16.27,16.3,413781.0,15.8574,15.8866,15.838,15.8672,413781.0
2025-03-07 15:30:00,16.3,16.35,16.26,16.31,968634.0,15.8672,15.9158,15.8282,15.8769,968634.0
2025-03-10 09:30:00,16.19,16.3,16.06,16.19,840168.0,15.7601,15.8672,15.6335,15.7601,840168.0
2025-03-10 10:00:00,16.19,16.27,16.16,16.16,369300.0,15.7601,15.838,15.7309,15.7309,369300.0
2025-03-10 10:30:00,16.17,16.17,16.07,16.14,510119.0,15.7406,15.7406,15.6433,15.7114,510119.0
2025-03-10 11:00:00,16.14,16.19,16.06,16.07,339662.0,15.7114,15.7601,15.6335,15.6433,339662.0
2025-03-10 11:30:00,16.07,16.13,16.06,16.1,337820.0,15.6433,15.7017,15.6335,15.6725,337820.0
2025-03-10 12:00:00,16.1,16.13,16.06,16.12,320098.0,15.6725,15.7017,15.6335,15.6919,320098.0
2025-03-10 12:30:00,16.12,16.18,16.11,16.16,596197.0,15.6919,15.7504,15.6822,15.7309,596197.0
2025-03-10 13:00:00,16.16,16.17,16.07,16.13,335456.0,15.7309,15.7406,15.6433,15.7017,335456.0
2025-03-10 13:30:00,16.13,16.13,16.03,16.07,468588.0,15.7017,15.7017,15.6043,15.6433,468588.0
2025-03-10 14:00:00,16.08,16.1,16.01,16.02,369422.0,15.653,15.6725,15.5849,15.5946,369422.0
2025-03-10 14:30:00,16.01,16.03,15.89,15.91,594201.0,15.5849,15.6043,15.4681,15.4875,594201.0
2025-03-10 15:00:00,15.9,15.92,15.78,15.83,447497.0,15.4778,15.4973,15.361,15.4096,447497.0
2025-03-10 15:30:00,15.84,15.93,15.83,15.9,1284952.0,15.4194,15.507,15.4096,15.4778,1284952.0
2025-03-11 09:30:00,15.89,15.99,15.41,15.46,659365.0,15.4681,15.5654,15.0008,15.0495,659365.0
2025-03-11 10:00:00,15.45,15.57,15.39,15.41,742028.0,15.0397,15.1565,14.9813,15.0008,742028.0
2025-03-11 10:30:00,15.41,15.45,15.25,15.33,485700.0,15.0008,15.0397,14.845,14.9229,485700.0
2025-03-11 11:00:00,15.33,15.41,15.28,15.29,459763.0,14.9229,15.0008,14.8742,14.884,459763.0
2025-03-11 11:30:00,15.29,15.47,15.27,15.41,450147.0,14.884,15.0592,14.8645,15.0008,450147.0
2025-03-11 12:00:00,15.4,15.45,15.36,15.41,366477.0,14.9911,15.0397,14.9521,15.0008,366477.0
2025-03-11 12:30:00,15.41,15.46,15.35,15.39,312972.0,15.0008,15.0495,14.9424,14.9813,312972.0
2025-03-11 13:00:00,15.39,15.41,15.35,15.35,374940.0,14.9813,15.0008,14.9424,14.9424,374940.0
2025-03-11 13:30:00,15.35,15.41,15.32,15.37,371134.0,14.9424,15.0008,14.9132,14.9619,371134.0
2025-03-11 14:00:00,15.38,15.54,15.37,15.53,341142.0,14.9716,15.1273,14.9619,15.1176,341142.0
2025-03-11 14:30:00,15.52,15.64,15.49,15.61,436860.0,15.1079,15.2247,15.0787,15.1955,436860.0
2025-03-11 15:00:00,15.6,15.64,15.46,15.51,440178.0,15.1858,15.2247,15.0495,15.0981,440178.0
2025-03-11 15:30:00,15.52,15.55,15.31,15.33,1584481.0,15.1079,15.1371,14.9035,14.9229,1584481.0
2025-03-12 09:30:00,15.42,15.45,15.06,15.06,822319.0,15.0105,15.0397,14.6601,14.6601,822319.0
2025-03-12 10:00:00,15.07,15.19,15.02,15.16,540761.0,14.6698,14.7866,14.6212,14.7574,540761.0
2025-03-12 10:30:00,15.16,15.17,15.0,15.01,538219.0,14.7574,14.7672,14.6017,14.6114,538219.0
2025-03-12 11:00:00,15.01,15.11,15.01,15.11,304937.0,14.6114,14.7088,14.6114,14.7088,304937.0
2025-03-12 11:30:00,15.11,15.11,15.01,15.07,368834.0,14.7088,14.7088,14.6114,14.6698,368834.0
2025-03-12 12:00:00,15.07,15.19,15.05,15.16,397294.0,14.6698,14.7866,14.6504,14.7574,397294.0
2025-03-12 12:30:00,15.16,15.22,15.16,15.17,279191.0,14.7574,14.8158,14.7574,14.7672,279191.0
2025-03-12 13:00:00,15.17,15.27,15.15,15.27,203328.0,14.7672,14.8645,14.7477,14.8645,203328.0
2025-03-12 13:30:00,15.27,15.27,15.12,15.12,418926.0,14.8645,14.8645,14.7185,14.7185,418926.0
2025-03-12 14:00:00,15.12,15.21,15.09,15.2,370127.0,14.7185,14.8061,14.6893,14.7964,370127.0
2025-03-12 14:30:00,15.21,15.25,15.18,15.22,457809.0,14.8061,14.845,14.7769,14.8158,457809.0
2025-03-12 15:00:00,15.22,15.22,15.14,15.17,568428.0,14.8158,14.8158,14.738,14.7672,568428.0
2025-03-12 15:30:00,15.17,15.18,15.09,15.11,1634566.0,14.7672,14.7769,14.6893,14.7088,1634566.0
2025-03-13 09:30:00,15.09,15.25,14.99,15.02,251696.0,14.6893,14.845,14.592,14.6212,251696.0
2025-03-13 10:00:00,15.01,15.14,14.99,15.08,304465.0,14.6114,14.738,14.592,14.6796,304465.0
2025-03-13 10:30:00,15.08,15.1,15.0,15.03,226383.0,14.6796,14.699,14.6017,14.6309,226383.0
2025-03-13 11:00:00,15.03,15.05,14.94,14.95,260116.0,14.6309,14.6504,14.5433,14.553,260116.0
2025-03-13 11:30:00,14.94,14.95,14.79,14.79,372856.0,14.5433,14.553,14.3973,14.3973,372856.0
2025-03-13 12:00:00,14.79,14.83,14.77,14.78,308571.0,14.3973,14.4362,14.3778,14.3875,308571.0
2025-03-13 12:30:00,14.78,14.81,14.71,14.78,389914.0,14.3875,14.4167,14.3194,14.3875,389914.0
2025-03-13 13:00:00,14.79,14.79,14.66,14.71,307758.0,14.3973,14.3973,14.2707,14.3194,307758.0
2025-03-13 13:30:00,14.71,14.74,14.66,14.67,649143.0,14.3194,14.3486,14.2707,14.2804,649143.0
2025-03-13 14:00:00,14.67,14.77,14.64,14.74,450930.0,14.2804,14.3778,14.2512,14.3486,450930.0
2025-03-13 14:30:00,14.74,14.79,14.72,14.78,464350.0,14.3486,14.3973,14.3291,14.3875,464350.0
2025-03-13 15:00:00,14.77,14.78,14.57,14.59,839253.0,14.3778,14.3875,14.1831,14.2026,839253.0
2025-03-13 15:30:00,14.59,14.62,14.46,14.53,2421256.0,14.2026,14.2318,14.076,14.1442,2421256.0
2025-03-14 09:30:00,14.74,14.87,14.68,14.83,732675.0,14.3486,14.4751,14.2902,14.4362,732675.0
2025-03-14 10:00:00,14.82,14.84,14.72,14.81,353977.0,14.4265,14.4459,14.3291,14.4167,353977.0
2025-03-14 10:30:00,14.81,14.91,14.8,14.91,341647.0,14.4167,14.5141,14.407,14.5141,341647.0
2025-03-14 11:00:00,14.91,14.95,14.84,14.85,464674.0,14.5141,14.553,14.4459,14.4557,464674.0
2025-03-14 11:30:00,14.86,14.89,14.81,14.84,812403.0,14.4654,14.4946,14.4167,14.4459,812403.0
2025-03-14 12:00:00,14.84,14.84,14.79,14.82,576597.0,14.4459,14.4459,14.3973,14.4265,576597.0
2025-03-14 12:30:00,14.82,14.92,14.8,14.9,368796.0,14.4265,14.5238,14.407,14.5043,368796.0
2025-03-14 13:00:00,14.9,14.93,14.88,14.93,276617.0,14.5043,14.5335,14.4849,14.5335,276617.0
2025-03-14 13:30:00,14.93,14.95,14.87,14.9,399446.0,14.5335,14.553,14.4751,14.5043,399446.0
2025-03-14 14:00:00,14.9,14.94,14.88,14.89,407638.0,14.5043,14.5433,14.4849,14.4946,407638.0
2025-03-14 14:30:00,14.9,14.94,14.89,14.9,315270.0,14.5043,14.5433,14.4946,14.5043,315270.0
2025-03-14 15:00:00,14.9,14.95,14.88,14.92,359968.0,14.5043,14.553,14.4849,14.5238,359968.0
2025-03-14 15:30:00,14.92,14.98,14.89,14.91,1626745.0,14.5238,14.5822,14.4946,14.5141,1626745.0
2025-03-17 09:30:00,14.9,15.21,14.9,15.14,472208.0,14.5043,14.8061,14.5043,14.738,472208.0
2025-03-17 10:00:00,15.14,15.2,15.09,15.17,228541.0,14.738,14.7964,14.6893,14.7672,228541.0
2025-03-17 10:30:00,15.17,15.2,15.14,15.19,320433.0,14.7672,14.7964,14.738,14.7866,320433.0
2025-03-17 11:00:00,15.19,15.24,15.17,15.21,231327.0,14.7866,14.8353,14.7672,14.8061,231327.0
2025-03-17 11:30:00,15.21,15.21,15.14,15.15,201591.0,14.8061,14.8061,14.738,14.7477,201591.0
2025-03-17 12:00:00,15.16,15.2,15.14,15.18,354387.0,14.7574,14.7964,14.738,14.7769,354387.0
2025-03-17 12:30:00,15.18,15.22,15.16,15.19,349591.0,14.7769,14.8158,14.7574,14.7866,349591.0
2025-03-17 13:00:00,15.19,15.27,15.18,15.24,233910.0,14.7866,14.8645,14.7769,14.8353,233910.0
2025-03-17 13:30:00,15.24,15.29,15.21,15.29,241234.0,14.8353,14.884,14.8061,14.884,241234.0
2025-03-17 14:00:00,15.29,15.34,15.27,15.29,413691.0,14.884,14.9327,14.8645,14.884,413691.0
2025-03-17 14:30:00,15.29,15.34,15.28,15.29,227485.0,14.884,14.9327,14.8742,14.884,227485.0
2025-03-17 15:00:00,15.29,15.35,15.28,15.35,327640.0,14.884,14.9424,14.8742,14.9424,327640.0
2025-03-17 15:30:00,15.35,15.36,15.27,15.29,1139289.0,14.9424,14.9521,14.8645,14.884,1139289.0
2025-03-18 09:30:00,15.24,15.27,15.15,15.16,156211.0,14.8353,14.8645,14.7477,14.7574,156211.0
2025-03-18 10:00:00,15.16,15.21,15.12,15.17,172168.0,14.7574,14.8061,14.7185,14.7672,172168.0
2025-03-18 10:30:00,15.17,15.17,15.08,15.11,256935.0,14.7672,14.7672,14.6796,14.7088,256935.0
2025-03-18 11:00:00,15.1,15.1,15.02,15.03,533619.0,14.699,14.699,14.6212,14.6309,533619.0
2025-03-18 11:30:00,15.03,15.07,15.01,15.04,355275.0,14.6309,14.6698,14.6114,14.6406,355275.0
2025-03-18 12:00:00,15.05,15.13,15.04,15.13,315285.0,14.6504,14.7282,14.6406,14.7282,315285.0
2025-03-18 12:30:00,15.13,15.14,15.06,15.07,130622.0,14.7282,14.738,14.6601,14.6698,130622.0
2025-03-18 13:00:00,15.07,15.11,15.04,15.07,283748.0,14.6698,14.7088,14.6406,14.6698,283748.0
2025-03-18 13:30:00,15.07,15.14,15.06,15.1,234430.0,14.6698,14.738,14.6601,14.699,234430.0
2025-03-18 14:00:00,15.1,15.14,15.07,15.1,267200.0,14.699,14.738,14.6698,14.699,267200.0
2025-03-18 14:30:00,15.1,15.12,15.07,15.1,159108.0,14.699,14.7185,14.6698,14.699,159108.0
2025-03-18 15:00:00,15.09,15.11,15.06,15.07,223024.0,14.6893,14.7088,14.6601,14.6698,223024.0
2025-03-18 15:30:00,15.07,15.11,15.04,15.07,725263.0,14.6698,14.7088,14.6406,14.6698,725263.0
2025-03-19 09:30:00,15.06,15.2,15.04,15.13,208945.0,14.6601,14.7964,14.6406,14.7282,208945.0
2025-03-19 10:00:00,15.12,15.21,15.09,15.18,99960.0,14.7185,14.8061,14.6893,14.7769,99960.0
2025-03-19 10:30:00,15.18,15.21,15.16,15.17,105437.0,14.7769,14.8061,14.7574,14.7672,105437.0
2025-03-19 11:00:00,15.17,15.19,15.12,15.12,60667.0,14.7672,14.7866,14.7185,14.7185,60667.0
2025-03-19 11:30:00,15.12,15.17,15.11,15.16,117015.0,14.7185,14.7672,14.7088,14.7574,117015.0
2025-03-19 12:00:00,15.16,15.16,15.09,15.15,523032.0,14.7574,14.7574,14.6893,14.7477,523032.0
2025-03-19 12:30:00,15.15,15.17,15.11,15.12,133926.0,14.7477,14.7672,14.7088,14.7185,133926.0
2025-03-19 13:00:00,15.13,15.16,15.05,15.06,656425.0,14.7282,14.7574,14.6504,14.6601,656425.0
2025-03-19 13:30:00,15.06,15.1,15.05,15.07,98777.0,14.6601,14.699,14.6504,14.6698,98777.0
2025-03-19 14:00:00,15.06,15.18,15.04,15.15,736940.0,14.6601,14.7769,14.6406,14.7477,736940.0
2025-03-19 14:30:00,15.15,15.29,15.14,15.27,178941.0,14.7477,14.884,14.738,14.8645,178941.0
2025-03-19 15:00:00,15.27,15.31,15.18,15.2,219999.0,14.8645,14.9035,14.7769,14.7964,219999.0
2025-03-19 15:30:00,15.2,15.23,15.11,15.13,1528044.0,14.7964,14.8256,14.7088,14.7282,1528044.0
2025-03-20 09:30:00,15.01,15.07,14.86,15.06,290255.0,14.6114,14.6698,14.4654,14.6601,290255.0
2025-03-20 10:00:00,15.06,15.16,15.05,15.15,369896.0,14.6601,14.7574,14.6504,14.7477,369896.0
2025-03-20 10:30:00,15.15,15.16,15.11,15.15,184944.0,14.7477,14.7574,14.7088,14.7477,184944.0
2025-03-20 11:00:00,15.15,15.16,15.09,15.09,289130.0,14.7477,14.7574,14.6893,14.6893,289130.0
2025-03-20 11:30:00,15.09,15.11,15.02,15.09,204701.0,14.6893,14.7088,14.6212,14.6893,204701.0
2025-03-20 12:00:00,15.1,15.14,15.06,15.07,413927.0,14.699,14.738,14.6601,14.6698,413927.0
2025-03-20 12:30:00,15.07,15.08,15.02,15.04,186249.0,14.6698,14.6796,14.6212,14.6406,186249.0
2025-03-20 13:00:00,15.04,15.11,15.03,15.04,199878.0,14.6406,14.7088,14.6309,14.6406,199878.0
2025-03-20 13:30:00,15.04,15.06,15.02,15.02,163366.0,14.6406,14.6601,14.6212,14.6212,163366.0
2025-03-20 14:00:00,15.02,15.05,15.01,15.04,247840.0,14.6212,14.6504,14.6114,14.6406,247840.0
2025-03-20 14:30:00,15.04,15.07,15.01,15.02,401866.0,14.6406,14.6698,14.6114,14.6212,401866.0
2025-03-20 15:00:00,15.02,15.05,14.97,14.98,831487.0,14.6212,14.6504,14.5725,14.5822,831487.0
2025-03-20 15:30:00,14.98,15.01,14.94,14.95,1164792.0,14.5822,14.6114,14.5433,14.553,1164792.0
2025-03-21 09:30:00,14.78,14.8,14.25,14.48,2366201.0,14.3875,14.407,13.8716,14.0955,2366201.0
2025-03-21 10:00:00,14.48,14.49,14.35,14.45,802476.0,14.0955,14.1052,13.9689,14.0663,802476.0
2025-03-21 10:30:00,14.44,14.55,14.44,14.54,479084.0,14.0566,14.1636,14.0566,14.1539,479084.0
2025-03-21 11:00:00,14.54,14.62,14.52,14.56,1054868.0,14.1539,14.2318,14.1344,14.1734,1054868.0
2025-03-21 11:30:00,14.55,14.56,14.42,14.46,456043.0,14.1636,14.1734,14.0371,14.076,456043.0
2025-03-21 12:00:00,14.45,14.57,14.43,14.56,310358.0,14.0663,14.1831,14.0468,14.1734,310358.0
2025-03-21 12:30:00,14.55,14.64,14.53,14.64,230417.0,14.1636,14.2512,14.1442,14.2512,230417.0
2025-03-21 13:00:00,14.64,14.69,14.61,14.61,456411.0,14.2512,14.2999,14.222,14.222,456411.0
2025-03-21 13:30:00,14.61,14.66,14.59,14.63,266265.0,14.222,14.2707,14.2026,14.2415,266265.0
2025-03-21 14:00:00,14.62,14.64,14.59,14.6,239298.0,14.2318,14.2512,14.2026,14.2123,239298.0
2025-03-21 14:30:00,14.6,14.68,14.59,14.68,244848.0,14.2123,14.2902,14.2026,14.2902,244848.0
2025-03-21 15:00:00,14.68,14.71,14.6,14.62,490806.0,14.2902,14.3194,14.2123,14.2318,490806.0
2025-03-21 15:30:00,14.62,14.75,14.61,14.68,1900024.0,14.2318,14.3583,14.222,14.2902,1900024.0
2025-03-24 09:30:00,14.92,15.04,14.88,14.98,362312.0,14.5238,14.6406,14.4849,14.5822,362312.0
2025-03-24 10:00:00,14.98,15.07,14.95,15.03,428080.0,14.5822,14.6698,14.553,14.6309,428080.0
2025-03-24 10:30:00,15.03,15.04,14.96,15.0,167904.0,14.6309,14.6406,14.5627,14.6017,167904.0
2025-03-24 11:00:00,15.0,15.01,14.97,15.0,168990.0,14.6017,14.6114,14.5725,14.6017,168990.0
2025-03-24 11:30:00,15.0,15.01,14.95,14.98,174432.0,14.6017,14.6114,14.553,14.5822,174432.0
2025-03-24 12:00:00,14.98,15.02,14.95,14.97,194922.0,14.5822,14.6212,14.553,14.5725,194922.0
2025-03-24 12:30:00,14.96,14.99,14.93,14.94,242034.0,14.5627,14.592,14.5335,14.5433,242034.0
2025-03-24 13:00:00,14.94,14.94,14.83,14.87,380027.0,14.5433,14.5433,14.4362,14.4751,380027.0
2025-03-24 13:30:00,14.87,14.89,14.84,14.86,166382.0,14.4751,14.4946,14.4459,14.4654,166382.0
2025-03-24 14:00:00,14.86,14.86,14.77,14.77,149869.0,14.4654,14.4654,14.3778,14.3778,149869.0
2025-03-24 14:30:00,14.78,14.9,14.77,14.89,152619.0,14.3875,14.5043,14.3778,14.4946,152619.0
2025-03-24 15:00:00,14.89,14.92,14.88,14.9,164182.0,14.4946,14.5238,14.4849,14.5043,164182.0
2025-03-24 15:30:00,14.91,15.04,14.88,15.0,1432241.0,14.5141,14.6406,14.4849,14.6017,1432241.0
2025-03-25 09:30:00,15.07,15.14,14.85,14.86,182000.0,14.6698,14.738,14.4557,14.4654,182000.0
2025-03-25 10:00:00,14.86,14.96,14.85,14.94,142742.0,14.4654,14.5627,14.4557,14.5433,142742.0
2025-03-25 10:30:00,14.93,14.95,14.9,14.92,119212.0,14.5335,14.553,14.5043,14.5238,119212.0
2025-03-25 11:00:00,14.91,14.92,14.86,14.88,235395.0,14.5141,14.5238,14.4654,14.4849,235395.0
2025-03-25 11:30:00,14.87,14.88,14.79,14.82,247508.0,14.4751,14.4849,14.3973,14.4265,247508.0
2025-03-25 12:00:00,14.81,14.87,14.81,14.85,171200.0,14.4167,14.4751,14.4167,14.4557,171200.0
2025-03-25 12:30:00,14.84,14.86,14.83,14.86,88273.0,14.4459,14.4654,14.4362,14.4654,88273.0
2025-03-25 13:00:00,14.86,14.89,14.83,14.84,99881.0,14.4654,14.4946,14.4362,14.4459,99881.0
2025-03-25 13:30:00,14.84,14.86,14.78,14.79,161789.0,14.4459,14.4654,14.3875,14.3973,161789.0
2025-03-25 14:00:00,14.78,14.82,14.78,14.79,147223.0,14.3875,14.4265,14.3875,14.3973,147223.0
2025-03-25 14:30:00,14.79,14.8,14.75,14.78,308838.0,14.3973,14.407,14.3583,14.3875,308838.0
2025-03-25 15:00:00,14.78,14.81,14.76,14.76,153314.0,14.3875,14.4167,14.3681,14.3681,153314.0
2025-03-25 15:30:00,14.76,14.82,14.7,14.79,989587.0,14.3681,14.4265,14.3097,14.3973,989587.0
2025-03-26 09:30:00,14.83,14.93,14.77,14.84,188590.0,14.4362,14.5335,14.3778,14.4459,188590.0
2025-03-26 10:00:00,14.83,14.89,14.81,14.83,190627.0,14.4362,14.4946,14.4167,14.4362,190627.0
2025-03-26 10:30:00,14.82,14.86,14.78,14.79,166074.0,14.4265,14.4654,14.3875,14.3973,166074.0
2025-03-26 11:00:00,14.78,14.79,14.66,14.66,283409.0,14.3875,14.3973,14.2707,14.2707,283409.0
2025-03-26 11:30:00,14.67,14.71,14.64,14.7,340293.0,14.2804,14.3194,14.2512,14.3097,340293.0
2025-03-26 12:00:00,14.69,14.8,14.68,14.8,268795.0,14.2999,14.407,14.2902,14.407,268795.0
2025-03-26 12:30:00,14.79,14.86,14.78,14.82,546777.0,14.3973,14.4654,14.3875,14.4265,546777.0
2025-03-26 13:00:00,14.82,14.82,14.72,14.76,183735.0,14.4265,14.4265,14.3291,14.3681,183735.0
2025-03-26 13:30:00,14.76,14.8,14.73,14.74,1238794.0,14.3681,14.407,14.3389,14.3486,1238794.0
2025-03-26 14:00:00,14.74,14.75,14.69,14.73,391081.0,14.3486,14.3583,14.2999,14.3389,391081.0
2025-03-26 14:30:00,14.72,14.77,14.7,14.75,510598.0,14.3291,14.3778,14.3097,14.3583,510598.0
2025-03-26 15:00:00,14.75,14.79,14.73,14.76,505772.0,14.3583,14.3973,14.3389,14.3681,505772.0
2025-03-26 15:30:00,14.76,14.83,14.75,14.79,1089537.0,14.3681,14.4362,14.3583,14.3973,1089537.0
2025-03-27 09:30:00,14.72,14.8,14.49,14.53,384716.0,14.3291,14.407,14.1052,14.1442,384716.0
2025-03-27 10:00:00,14.52,14.67,14.52,14.66,461990.0,14.1344,14.2804,14.1344,14.2707,461990.0
2025-03-27 10:30:00,14.67,14.72,14.65,14.7,346054.0,14.2804,14.3291,14.261,14.3097,346054.0
2025-03-27 11:00:00,14.7,14.73,14.59,14.6,577900.0,14.3097,14.3389,14.2026,14.2123,577900.0
2025-03-27 11:30:00,14.6,14.6,14.43,14.46,520878.0,14.2123,14.2123,14.0468,14.076,520878.0
2025-03-27 12:00:00,14.46,14.54,14.44,14.52,638520.0,14.076,14.1539,14.0566,14.1344,638520.0
2025-03-27 12:30:00,14.52,14.53,14.43,14.43,283915.0,14.1344,14.1442,14.0468,14.0468,283915.0
2025-03-27 13:00:00,14.44,14.54,14.43,14.52,367656.0,14.0566,14.1539,14.0468,14.1344,367656.0
2025-03-27 13:30:00,14.52,14.55,14.49,14.5,279971.0,14.1344,14.1636,14.1052,14.115,279971.0
2025-03-27 14:00:00,14.5,14.58,14.49,14.57,288972.0,14.115,14.1928,14.1052,14.1831,288972.0
2025-03-27 14:30:00,14.57,14.59,14.53,14.54,301638.0,14.1831,14.2026,14.1442,14.1539,301638.0
2025-03-27 15:00:00,14.54,14.66,14.54,14.65,415208.0,14.1539,14.2707,14.1539,14.261,415208.0
2025-03-27 15:30:00,14.65,14.65,14.51,14.52,1599220.0,14.261,14.261,14.1247,14.1344,1599220.0
2025-03-28 09:30:00,14.47,14.56,14.37,14.38,232850.0,14.0858,14.1734,13.9884,13.9981,232850.0
2025-03-28 10:00:00,14.38,14.46,14.33,14.35,250349.0,13.9981,14.076,13.9495,13.9689,250349.0
2025-03-28 10:30:00,14.35,14.36,14.3,14.34,270284.0,13.9689,13.9787,13.9203,13.9592,270284.0
2025-03-28 11:00:00,14.33,14.34,14.24,14.27,241350.0,13.9495,13.9592,13.8619,13.8911,241350.0
2025-03-28 11:30:00,14.27,14.32,14.25,14.31,450506.0,13.8911,13.9397,13.8716,13.93,450506.0
2025-03-28 12:00:00,14.31,14.34,14.22,14.24,271728.0,13.93,13.9592,13.8424,13.8619,271728.0
2025-03-28 12:30:00,14.24,14.29,14.21,14.28,221392.0,13.8619,13.9105,13.8327,13.9008,221392.0
2025-03-28 13:00:00,14.28,14.29,14.19,14.2,299696.0,13.9008,13.9105,13.8132,13.8229,299696.0
2025-03-28 13:30:00,14.2,14.22,14.18,14.2,134032.0,13.8229,13.8424,13.8035,13.8229,134032.0
2025-03-28 14:00:00,14.2,14.26,14.19,14.21,259837.0,13.8229,13.8813,13.8132,13.8327,259837.0
2025-03-28 14:30:00,14.21,14.22,14.17,14.21,208020.0,13.8327,13.8424,13.7937,13.8327,208020.0
2025-03-28 15:00:00,14.21,14.23,14.17,14.18,428532.0,13.8327,13.8521,13.7937,13.8035,428532.0
2025-03-28 15:30:00,14.18,14.3,14.14,14.26,1299409.0,13.8035,13.9203,13.7645,13.8813,1299409.0
2025-03-31 09:30:00,13.97,14.01,13.83,13.99,423864.0,13.7904,13.8299,13.6522,13.8102,423864.0
2025-03-31 10:00:00,13.99,14.1,13.98,14.03,203741.0,13.8102,13.9188,13.8003,13.8497,203741.0
2025-03-31 10:30:00,14.03,14.13,14.02,14.07,272067.0,13.8497,13.9484,13.8398,13.8892,272067.0
2025-03-31 11:00:00,14.07,14.14,14.06,14.12,242822.0,13.8892,13.9583,13.8793,13.9385,242822.0
2025-03-31 11:30:00,14.12,14.13,14.08,14.1,249973.0,13.9385,13.9484,13.899,13.9188,249973.0
2025-03-31 12:00:00,14.1,14.11,14.02,14.1,252837.0,13.9188,13.9286,13.8398,13.9188,252837.0
2025-03-31 12:30:00,14.1,14.15,14.08,14.1,380131.0,13.9188,13.9681,13.899,13.9188,380131.0
2025-03-31 13:00:00,14.1,14.16,14.07,14.09,302600.0,13.9188,13.978,13.8892,13.9089,302600.0
2025-03-31 13:30:00,14.09,14.16,14.08,14.14,272250.0,13.9089,13.978,13.899,13.9583,272250.0
2025-03-31 14:00:00,14.14,14.2,14.13,14.18,266338.0,13.9583,14.0175,13.9484,13.9977,266338.0
2025-03-31 14:30:00,14.18,14.24,14.17,14.21,337242.0,13.9977,14.057,13.9879,14.0274,337242.0
2025-03-31 15:00:00,14.21,14.27,14.21,14.21,434112.0,14.0274,14.0866,14.0274,14.0274,434112.0
2025-03-31 15:30:00,14.21,14.29,14.17,14.2,1431780.0,14.0274,14.1063,13.9879,14.0175,1431780.0
2025-04-01 09:30:00,14.23,14.23,14.11,14.15,407248.0,14.0471,14.0471,13.9286,13.9681,407248.0
2025-04-01 10:00:00,14.16,14.2,14.02,14.12,347511.0,13.978,14.0175,13.8398,13.9385,347511.0
2025-04-01 10:30:00,14.12,14.44,14.11,14.4,873355.0,13.9385,14.2544,13.9286,14.2149,873355.0
2025-04-01 11:00:00,14.4,14.53,14.36,14.48,601448.0,14.2149,14.3432,14.1754,14.2939,601448.0
2025-04-01 11:30:00,14.48,14.48,14.39,14.45,530914.0,14.2939,14.2939,14.205,14.2643,530914.0
2025-04-01 12:00:00,14.45,14.49,14.4,14.41,277049.0,14.2643,14.3038,14.2149,14.2248,277049.0
2025-04-01 12:30:00,14.41,14.42,14.33,14.38,249263.0,14.2248,14.2347,14.1458,14.1952,249263.0
2025-04-01 13:00:00,14.38,14.4,14.3,14.32,204794.0,14.1952,14.2149,14.1162,14.1359,204794.0
2025-04-01 13:30:00,14.32,14.38,14.28,14.32,284015.0,14.1359,14.1952,14.0965,14.1359,284015.0
2025-04-01 14:00:00,14.32,14.32,14.25,14.29,376856.0,14.1359,14.1359,14.0668,14.1063,376856.0
2025-04-01 14:30:00,14.28,14.33,14.25,14.31,439502.0,14.0965,14.1458,14.0668,14.1261,439502.0
2025-04-01 15:00:00,14.31,14.36,14.3,14.36,381960.0,14.1261,14.1754,14.1162,14.1754,381960.0
2025-04-01 15:30:00,14.36,14.46,14.35,14.43,1310196.0,14.1754,14.2741,14.1656,14.2445,1310196.0
2025-04-02 09:30:00,14.25,14.43,14.24,14.3,936620.0,14.0668,14.2445,14.057,14.1162,936620.0
2025-04-02 10:00:00,14.27,14.36,14.23,14.35,522913.0,14.0866,14.1754,14.0471,14.1656,522913.0
2025-04-02 10:30:00,14.35,14.44,14.34,14.43,369940.0,14.1656,14.2544,14.1557,14.2445,369940.0
2025-04-02 11:00:00,14.42,14.51,14.41,14.5,377198.0,14.2347,14.3235,14.2248,14.3136,377198.0
2025-04-02 11:30:00,14.5,14.51,14.43,14.46,634637.0,14.3136,14.3235,14.2445,14.2741,634637.0
2025-04-02 12:00:00,14.46,14.56,14.45,14.54,628950.0,14.2741,14.3729,14.2643,14.3531,628950.0
2025-04-02 12:30:00,14.54,14.7,14.53,14.67,1144699.0,14.3531,14.5111,14.3432,14.4814,1144699.0
2025-04-02 13:00:00,14.67,14.69,14.61,14.62,631622.0,14.4814,14.5012,14.4222,14.4321,631622.0
2025-04-02 13:30:00,14.62,14.62,14.52,14.58,379545.0,14.4321,14.4321,14.3334,14.3926,379545.0
2025-04-02 14:00:00,14.58,14.58,14.47,14.48,988891.0,14.3926,14.3926,14.284,14.2939,988891.0
2025-04-02 14:30:00,14.49,14.57,14.48,14.5,329986.0,14.3038,14.3827,14.2939,14.3136,329986.0
2025-04-02 15:00:00,14.51,14.55,14.5,14.54,665572.0,14.3235,14.363,14.3136,14.3531,665572.0
2025-04-02 15:30:00,14.54,14.66,14.52,14.64,1551410.0,14.3531,14.4716,14.3334,14.4518,1551410.0
2025-04-03 09:30:00,14.06,14.11,13.57,13.62,1812702.0,13.8793,13.9286,13.3956,13.4449,1812702.0
2025-04-03 10:00:00,13.61,13.66,13.44,13.56,630457.0,13.4351,13.4844,13.2672,13.3857,630457.0
2025-04-03 10:30:00,13.55,13.58,13.39,13.4,642128.0,13.3758,13.4054,13.2179,13.2278,642128.0
2025-04-03 11:00:00,13.41,13.5,13.38,13.46,814763.0,13.2376,13.3265,13.208,13.287,814763.0
2025-04-03 11:30:00,13.46,13.55,13.45,13.52,551709.0,13.287,13.3758,13.2771,13.3462,551709.0
2025-04-03 12:00:00,13.52,13.59,13.49,13.59,448073.0,13.3462,13.4153,13.3166,13.4153,448073.0
2025-04-03 12:30:00,13.6,13.6,13.44,13.46,484360.0,13.4252,13.4252,13.2672,13.287,484360.0
2025-04-03 13:00:00,13.46,13.5,13.45,13.46,598745.0,13.287,13.3265,13.2771,13.287,598745.0
2025-04-03 13:30:00,13.46,13.49,13.42,13.46,570693.0,13.287,13.3166,13.2475,13.287,570693.0
2025-04-03 14:00:00,13.46,13.49,13.38,13.39,704125.0,13.287,13.3166,13.208,13.2179,704125.0
2025-04-03 14:30:00,13.4,13.41,13.34,13.4,784619.0,13.2278,13.2376,13.1685,13.2278,784619.0
2025-04-03 15:00:00,13.4,13.48,13.34,13.37,1211274.0,13.2278,13.3067,13.1685,13.1981,1211274.0
2025-04-03 15:30:00,13.37,13.38,13.26,13.29,2935688.0,13.1981,13.208,13.0896,13.1192,2935688.0
2025-04-04 09:30:00,12.87,12.9,12.27,12.7,3368169.0,12.7046,12.7342,12.1123,12.5368,3368169.0
2025-04-04 10:00:00,12.7,12.77,12.57,12.63,895343.0,12.5368,12.6059,12.4084,12.4677,895343.0
2025-04-04 10:30:00,12.63,12.74,12.49,12.69,1160100.0,12.4677,12.5762,12.3295,12.5269,1160100.0
2025-04-04 11:00:00,12.69,13.08,12.67,12.88,953821.0,12.5269,12.9119,12.5071,12.7144,953821.0
2025-04-04 11:30:00,12.87,12.93,12.8,12.81,712510.0,12.7046,12.7638,12.6355,12.6453,712510.0
2025-04-04 12:00:00,12.81,12.95,12.81,12.9,456377.0,12.6453,12.7835,12.6453,12.7342,456377.0
2025-04-04 12:30:00,12.9,13.01,12.84,12.98,495903.0,12.7342,12.8428,12.675,12.8132,495903.0
2025-04-04 13:00:00,12.98,13.12,12.93,13.11,682019.0,12.8132,12.9514,12.7638,12.9415,682019.0
2025-04-04 13:30:00,13.11,13.24,13.01,13.23,1062946.0,12.9415,13.0698,12.8428,13.0599,1062946.0
2025-04-04 14:00:00,13.23,13.31,13.11,13.12,496595.0,13.0599,13.1389,12.9415,12.9514,496595.0
2025-04-04 14:30:00,13.12,13.16,13.02,13.11,481400.0,12.9514,12.9908,12.8526,12.9415,481400.0
2025-04-04 15:00:00,13.11,13.29,13.04,13.25,771639.0,12.9415,13.1192,12.8724,13.0797,771639.0
2025-04-04 15:30:00,13.25,13.29,13.13,13.14,3666827.0,13.0797,13.1192,12.9612,12.9711,3666827.0
2025-04-07 09:30:00,12.75,12.88,12.22,12.68,1365926.0,12.5861,12.7144,12.0629,12.517,1365926.0
2025-04-07 10:00:00,12.68,13.46,12.56,12.76,1612875.0,12.517,13.287,12.3986,12.596,1612875.0
2025-04-07 10:30:00,12.75,13.13,12.62,12.99,777254.0,12.5861,12.9612,12.4578,12.823,777254.0
2025-04-07 11:00:00,12.99,13.12,12.66,12.75,1198893.0,12.823,12.9514,12.4973,12.5861,1198893.0
2025-04-07 11:30:00,12.75,13.06,12.75,12.9,789182.0,12.5861,12.8921,12.5861,12.7342,789182.0
2025-04-07 12:00:00,12.9,12.97,12.81,12.94,591066.0,12.7342,12.8033,12.6453,12.7737,591066.0
2025-04-07 12:30:00,12.94,12.98,12.72,12.74,565594.0,12.7737,12.8132,12.5565,12.5762,565594.0
2025-04-07 13:00:00,12.74,12.98,12.73,12.96,1080879.0,12.5762,12.8132,12.5664,12.7934,1080879.0
2025-04-07 13:30:00,12.96,13.07,12.86,13.03,1064123.0,12.7934,12.902,12.6947,12.8625,1064123.0
2025-04-07 14:00:00,13.03,13.07,12.88,12.9,1244281.0,12.8625,12.902,12.7144,12.7342,1244281.0
2025-04-07 14:30:00,12.91,13.02,12.82,12.86,1008496.0,12.7441,12.8526,12.6552,12.6947,1008496.0
2025-04-07 15:00:00,12.87,12.98,12.82,12.83,1149974.0,12.7046,12.8132,12.6552,12.6651,1149974.0
2025-04-07 15:30:00,12.83,12.96,12.71,12.91,2569343.0,12.6651,12.7934,12.5466,12.7441,2569343.0
2025-04-08 09:30:00,13.28,13.4,13.12,13.16,656676.0,13.1093,13.2278,12.9514,12.9908,656676.0
2025-04-08 10:00:00,13.16,13.35,13.12,13.34,681257.0,12.9908,13.1784,12.9514,13.1685,681257.0
2025-04-08 10:30:00,13.34,13.35,13.1,13.12,480340.0,13.1685,13.1784,12.9316,12.9514,480340.0
2025-04-08 11:00:00,13.12,13.19,13.03,13.06,608356.0,12.9514,13.0205,12.8625,12.8921,608356.0
2025-04-08 11:30:00,13.05,13.22,13.05,13.2,404286.0,12.8823,13.0501,12.8823,13.0303,404286.0
2025-04-08 12:00:00,13.19,13.22,13.0,13.08,500573.0,13.0205,13.0501,12.8329,12.9119,500573.0
2025-04-08 12:30:00,13.08,13.1,12.89,12.9,652206.0,12.9119,12.9316,12.7243,12.7342,652206.0
2025-04-08 13:00:00,12.9,13.0,12.83,12.85,979489.0,12.7342,12.8329,12.6651,12.6848,979489.0
2025-04-08 13:30:00,12.84,13.07,12.83,12.95,637569.0,12.675,12.902,12.6651,12.7835,637569.0
2025-04-08 14:00:00,12.94,12.96,12.82,12.83,460276.0,12.7737,12.7934,12.6552,12.6651,460276.0
2025-04-08 14:30:00,12.83,13.01,12.78,12.8,993695.0,12.6651,12.8428,12.6157,12.6355,993695.0
2025-04-08 15:00:00,12.79,12.8,12.61,12.73,985232.0,12.6256,12.6355,12.4479,12.5664,985232.0
2025-04-08 15:30:00,12.73,12.76,12.51,12.7,2643559.0,12.5664,12.596,12.3492,12.5368,2643559.0
2025-04-09 09:30:00,12.46,12.89,12.32,12.79,938533.0,12.2998,12.7243,12.1616,12.6256,938533.0
2025-04-09 10:00:00,12.79,12.91,12.6,12.7,639038.0,12.6256,12.7441,12.438,12.5368,639038.0
2025-04-09 10:30:00,12.68,12.83,12.64,12.67,576007.0,12.517,12.6651,12.4775,12.5071,576007.0
2025-04-09 11:00:00,12.67,12.86,12.65,12.79,771381.0,12.5071,12.6947,12.4874,12.6256,771381.0
2025-04-09 11:30:00,12.79,12.84,12.64,12.69,638406.0,12.6256,12.675,12.4775,12.5269,638406.0
2025-04-09 12:00:00,12.69,12.82,12.65,12.76,278075.0,12.5269,12.6552,12.4874,12.596,278075.0
2025-04-09 12:30:00,12.75,12.83,12.73,12.79,314113.0,12.5861,12.6651,12.5664,12.6256,314113.0
2025-04-09 13:00:00,12.79,13.68,12.69,13.48,1253315.0,12.6256,13.5042,12.5269,13.3067,1253315.0
2025-04-09 13:30:00,13.48,14.04,13.4,13.99,1817780.0,13.3067,13.8595,13.2278,13.8102,1817780.0
2025-04-09 14:00:00,13.99,14.28,13.94,14.27,2144585.0,13.8102,14.0965,13.7608,14.0866,2144585.0
2025-04-09 14:30:00,14.27,14.47,14.04,14.09,1947358.0,14.0866,14.284,13.8595,13.9089,1947358.0
2025-04-09 15:00:00,14.09,14.41,14.02,14.33,1590070.0,13.9089,14.2248,13.8398,14.1458,1590070.0
2025-04-09 15:30:00,14.33,14.39,14.19,14.21,3243922.0,14.1458,14.205,14.0076,14.0274,3243922.0
2025-04-10 09:30:00,13.9,14.1,13.72,13.75,1181979.0,13.7213,13.9188,13.5437,13.5733,1181979.0
2025-04-10 10:00:00,13.75,13.8,13.57,13.57,854775.0,13.5733,13.6226,13.3956,13.3956,854775.0
2025-04-10 10:30:00,13.57,13.7,13.47,13.48,513850.0,13.3956,13.5239,13.2969,13.3067,513850.0
2025-04-10 11:00:00,13.48,13.51,13.36,13.37,666160.0,13.3067,13.3363,13.1883,13.1981,666160.0
2025-04-10 11:30:00,13.37,13.4,13.27,13.32,595680.0,13.1981,13.2278,13.0994,13.1488,595680.0
2025-04-10 12:00:00,13.32,13.36,13.05,13.12,612990.0,13.1488,13.1883,12.8823,12.9514,612990.0
2025-04-10 12:30:00,13.11,13.37,13.1,13.31,467699.0,12.9415,13.1981,12.9316,13.1389,467699.0
2025-04-10 13:00:00,13.31,13.5,13.1,13.28,583713.0,13.1389,13.3265,12.9316,13.1093,583713.0
2025-04-10 13:30:00,13.28,13.48,13.26,13.42,562184.0,13.1093,13.3067,13.0896,13.2475,562184.0
2025-04-10 14:00:00,13.42,13.52,13.27,13.49,372232.0,13.2475,13.3462,13.0994,13.3166,372232.0
2025-04-10 14:30:00,13.49,13.56,13.34,13.42,453327.0,13.3166,13.3857,13.1685,13.2475,453327.0
2025-04-10 15:00:00,13.41,13.53,13.28,13.29,696480.0,13.2376,13.3561,13.1093,13.1192,696480.0
2025-04-10 15:30:00,13.29,13.47,13.21,13.44,1737565.0,13.1192,13.2969,13.0402,13.2672,1737565.0
2025-04-11 09:30:00,13.38,13.56,13.16,13.48,440336.0,13.208,13.3857,12.9908,13.3067,440336.0
2025-04-11 10:00:00,13.46,13.59,13.35,13.42,319251.0,13.287,13.4153,13.1784,13.2475,319251.0
2025-04-11 10:30:00,13.42,13.51,13.33,13.34,483325.0,13.2475,13.3363,13.1587,13.1685,483325.0
2025-04-11 11:00:00,13.34,13.53,13.29,13.42,544529.0,13.1685,13.3561,13.1192,13.2475,544529.0
2025-04-11 11:30:00,13.43,13.48,13.4,13.46,405119.0,13.2574,13.3067,13.2278,13.287,405119.0
2025-04-11 12:00:00,13.46,13.57,13.44,13.52,262407.0,13.287,13.3956,13.2672,13.3462,262407.0
2025-04-11 12:30:00,13.53,13.66,13.52,13.62,294269.0,13.3561,13.4844,13.3462,13.4449,294269.0
2025-04-11 13:00:00,13.63,13.72,13.58,13.59,380033.0,13.4548,13.5437,13.4054,13.4153,380033.0
2025-04-11 13:30:00,13.59,13.85,13.56,13.8,619197.0,13.4153,13.672,13.3857,13.6226,619197.0
2025-04-11 14:00:00,13.8,13.81,13.63,13.68,296178.0,13.6226,13.6325,13.4548,13.5042,296178.0
2025-04-11 14:30:00,13.68,13.72,13.62,13.65,689027.0,13.5042,13.5437,13.4449,13.4746,689027.0
2025-04-11 15:00:00,13.65,13.75,13.65,13.71,378664.0,13.4746,13.5733,13.4746,13.5338,378664.0
2025-04-11 15:30:00,13.71,13.73,13.65,13.7,1401173.0,13.5338,13.5535,13.4746,13.5239,1401173.0
2025-04-14 09:30:00,13.86,14.08,13.53,13.57,644156.0,13.6819,13.899,13.3561,13.3956,644156.0
2025-04-14 10:00:00,13.57,13.73,13.56,13.71,482085.0,13.3956,13.5535,13.3857,13.5338,482085.0
2025-04-14 10:30:00,13.71,13.75,13.63,13.68,555175.0,13.5338,13.5733,13.4548,13.5042,555175.0
2025-04-14 11:00:00,13.69,13.72,13.53,13.54,371710.0,13.514,13.5437,13.3561,13.366,371710.0
2025-04-14 11:30:00,13.54,13.57,13.47,13.53,1022603.0,13.366,13.3956,13.2969,13.3561,1022603.0
2025-04-14 12:00:00,13.53,13.59,13.47,13.54,427053.0,13.3561,13.4153,13.2969,13.366,427053.0
2025-04-14 12:30:00,13.54,13.63,13.53,13.58,202307.0,13.366,13.4548,13.3561,13.4054,202307.0
2025-04-14 13:00:00,13.58,13.75,13.55,13.62,356824.0,13.4054,13.5733,13.3758,13.4449,356824.0
2025-04-14 13:30:00,13.62,13.7,13.6,13.66,363678.0,13.4449,13.5239,13.4252,13.4844,363678.0
2025-04-14 14:00:00,13.66,13.72,13.64,13.7,235635.0,13.4844,13.5437,13.4647,13.5239,235635.0
2025-04-14 14:30:00,13.7,13.78,13.68,13.77,394307.0,13.5239,13.6029,13.5042,13.593,394307.0
2025-04-14 15:00:00,13.77,13.8,13.73,13.74,487119.0,13.593,13.6226,13.5535,13.5634,487119.0
2025-04-14 15:30:00,13.74,13.82,13.7,13.79,1647612.0,13.5634,13.6424,13.5239,13.6128,1647612.0
2025-04-15 09:30:00,13.74,13.92,13.67,13.77,454946.0,13.5634,13.7411,13.4943,13.593,454946.0
2025-04-15 10:00:00,13.77,13.82,13.65,13.69,448447.0,13.593,13.6424,13.4746,13.514,448447.0
2025-04-15 10:30:00,13.69,13.75,13.65,13.68,322283.0,13.514,13.5733,13.4746,13.5042,322283.0
2025-04-15 11:00:00,13.68,13.74,13.67,13.68,317756.0,13.5042,13.5634,13.4943,13.5042,317756.0
2025-04-15 11:30:00,13.68,13.72,13.64,13.71,255312.0,13.5042,13.5437,13.4647,13.5338,255312.0
2025-04-15 12:00:00,13.71,13.73,13.65,13.66,249455.0,13.5338,13.5535,13.4746,13.4844,249455.0
2025-04-15 12:30:00,13.66,13.71,13.65,13.67,172513.0,13.4844,13.5338,13.4746,13.4943,172513.0
2025-04-15 13:00:00,13.67,13.68,13.63,13.65,259415.0,13.4943,13.5042,13.4548,13.4746,259415.0
2025-04-15 13:30:00,13.65,13.68,13.58,13.63,261532.0,13.4746,13.5042,13.4054,13.4548,261532.0
2025-04-15 14:00:00,13.62,13.64,13.56,13.6,425752.0,13.4449,13.4647,13.3857,13.4252,425752.0
2025-04-15 14:30:00,13.6,13.68,13.59,13.62,335415.0,13.4252,13.5042,13.4153,13.4449,335415.0
2025-04-15 15:00:00,13.61,13.64,13.57,13.6,389332.0,13.4351,13.4647,13.3956,13.4252,389332.0
2025-04-15 15:30:00,13.6,13.63,13.57,13.6,1388133.0,13.4252,13.4548,13.3956,13.4252,1388133.0
2025-04-16 09:30:00,13.5,13.68,13.45,13.46,245613.0,13.3265,13.5042,13.2771,13.287,245613.0
2025-04-16 10:00:00,13.45,13.55,13.41,13.48,337405.0,13.2771,13.3758,13.2376,13.3067,337405.0
2025-04-16 10:30:00,13.48,13.54,13.44,13.52,286042.0,13.3067,13.366,13.2672,13.3462,286042.0
2025-04-16 11:00:00,13.52,13.64,13.52,13.63,255412.0,13.3462,13.4647,13.3462,13.4548,255412.0
2025-04-16 11:30:00,13.63,13.65,13.56,13.58,170199.0,13.4548,13.4746,13.3857,13.4054,170199.0
2025-04-16 12:00:00,13.58,13.6,13.56,13.58,122746.0,13.4054,13.4252,13.3857,13.4054,122746.0
2025-04-16 12:30:00,13.58,13.6,13.53,13.56,119744.0,13.4054,13.4252,13.3561,13.3857,119744.0
2025-04-16 13:00:00,13.55,13.61,13.53,13.55,147139.0,13.3758,13.4351,13.3561,13.3758,147139.0
2025-04-16 13:30:00,13.55,13.56,13.34,13.35,277014.0,13.3758,13.3857,13.1685,13.1784,277014.0
2025-04-16 14:00:00,13.35,13.46,13.34,13.43,231624.0,13.1784,13.287,13.1685,13.2574,231624.0
2025-04-16 14:30:00,13.43,13.45,13.36,13.37,198125.0,13.2574,13.2771,13.1883,13.1981,198125.0
2025-04-16 15:00:00,13.37,13.38,13.28,13.29,263339.0,13.1981,13.208,13.1093,13.1192,263339.0
2025-04-16 15:30:00,13.3,13.45,13.29,13.41,1095677.0,13.129,13.2771,13.1192,13.2376,1095677.0
2025-04-17 09:30:00,13.51,13.82,13.49,13.71,594603.0,13.3363,13.6424,13.3166,13.5338,594603.0
2025-04-17 10:00:00,13.71,13.72,13.59,13.63,229088.0,13.5338,13.5437,13.4153,13.4548,229088.0
2025-04-17 10:30:00,13.63,13.65,13.58,13.6,129676.0,13.4548,13.4746,13.4054,13.4252,129676.0
2025-04-17 11:00:00,13.6,13.7,13.6,13.65,105017.0,13.4252,13.5239,13.4252,13.4746,105017.0
2025-04-17 11:30:00,13.64,13.72,13.63,13.64,194478.0,13.4647,13.5437,13.4548,13.4647,194478.0
2025-04-17 12:00:00,13.65,13.75,13.61,13.71,346990.0,13.4746,13.5733,13.4351,13.5338,346990.0
2025-04-17 12:30:00,13.71,13.76,13.66,13.71,225073.0,13.5338,13.5831,13.4844,13.5338,225073.0
2025-04-17 13:00:00,13.72,13.74,13.63,13.64,181168.0,13.5437,13.5634,13.4548,13.4647,181168.0
2025-04-17 13:30:00,13.65,13.74,13.64,13.72,224533.0,13.4746,13.5634,13.4647,13.5437,224533.0
2025-04-17 14:00:00,13.71,13.76,13.7,13.73,207034.0,13.5338,13.5831,13.5239,13.5535,207034.0
2025-04-17 14:30:00,13.73,13.76,13.63,13.63,400470.0,13.5535,13.5831,13.4548,13.4548,400470.0
2025-04-17 15:00:00,13.63,13.67,13.59,13.65,253363.0,13.4548,13.4943,13.4153,13.4746,253363.0
2025-04-17 15:30:00,13.65,13.7,13.62,13.67,753220.0,13.4746,13.5239,13.4449,13.4943,753220.0
2025-04-21 09:30:00,13.51,13.56,13.41,13.46,210123.0,13.3363,13.3857,13.2376,13.287,210123.0
2025-04-21 10:00:00,13.46,13.46,13.37,13.44,198052.0,13.287,13.287,13.1981,13.2672,198052.0
2025-04-21 10:30:00,13.44,13.47,13.37,13.38,82498.0,13.2672,13.2969,13.1981,13.208,82498.0
2025-04-21 11:00:00,13.38,13.43,13.35,13.4,280066.0,13.208,13.2574,13.1784,13.2278,280066.0
2025-04-21 11:30:00,13.4,13.41,13.31,13.33,215149.0,13.2278,13.2376,13.1389,13.1587,215149.0
2025-04-21 12:00:00,13.33,13.43,13.33,13.41,188921.0,13.1587,13.2574,13.1587,13.2376,188921.0
2025-04-21 12:30:00,13.42,13.47,13.39,13.4,115660.0,13.2475,13.2969,13.2179,13.2278,115660.0
2025-04-21 13:00:00,13.39,13.42,13.36,13.37,186392.0,13.2179,13.2475,13.1883,13.1981,186392.0
2025-04-21 13:30:00,13.38,13.47,13.37,13.45,474236.0,13.208,13.2969,13.1981,13.2771,474236.0
2025-04-21 14:00:00,13.45,13.53,13.43,13.48,304819.0,13.2771,13.3561,13.2574,13.3067,304819.0
2025-04-21 14:30:00,13.49,13.5,13.4,13.41,233857.0,13.3166,13.3265,13.2278,13.2376,233857.0
2025-04-21 15:00:00,13.41,13.47,13.4,13.41,236294.0,13.2376,13.2969,13.2278,13.2376,236294.0
2025-04-21 15:30:00,13.42,13.53,13.4,13.53,1002599.0,13.2475,13.3561,13.2278,13.3561,1002599.0
2025-04-22 09:30:00,13.65,13.85,13.62,13.63,298507.0,13.4746,13.672,13.4449,13.4548,298507.0
2025-04-22 10:00:00,13.63,13.66,13.57,13.61,336336.0,13.4548,13.4844,13.3956,13.4351,336336.0
2025-04-22 10:30:00,13.61,13.67,13.59,13.67,366891.0,13.4351,13.4943,13.4153,13.4943,366891.0
2025-04-22 11:00:00,13.67,13.75,13.66,13.69,383872.0,13.4943,13.5733,13.4844,13.514,383872.0
2025-04-22 11:30:00,13.68,13.69,13.6,13.67,298684.0,13.5042,13.514,13.4252,13.4943,298684.0
2025-04-22 12:00:00,13.67,13.75,13.66,13.74,351122.0,13.4943,13.5733,13.4844,13.5634,351122.0
2025-04-22 12:30:00,13.73,13.75,13.66,13.68,327556.0,13.5535,13.5733,13.4844,13.5042,327556.0
2025-04-22 13:00:00,13.68,13.73,13.56,13.58,626952.0,13.5042,13.5535,13.3857,13.4054,626952.0
2025-04-22 13:30:00,13.58,13.65,13.57,13.61,332404.0,13.4054,13.4746,13.3956,13.4351,332404.0
2025-04-22 14:00:00,13.61,13.74,13.6,13.74,239696.0,13.4351,13.5634,13.4252,13.5634,239696.0
2025-04-22 14:30:00,13.73,13.76,13.72,13.74,247243.0,13.5535,13.5831,13.5437,13.5634,247243.0
2025-04-22 15:00:00,13.75,13.76,13.71,13.74,324751.0,13.5733,13.5831,13.5338,13.5634,324751.0
2025-04-22 15:30:00,13.74,13.84,13.73,13.82,1757035.0,13.5634,13.6621,13.5535,13.6424,1757035.0
2025-04-23 09:30:00,14.23,14.48,14.11,14.33,764323.0,14.0471,14.2939,13.9286,14.1458,764323.0
2025-04-23 10:00:00,14.34,14.44,14.21,14.29,472349.0,14.1557,14.2544,14.0274,14.1063,472349.0
2025-04-23 10:30:00,14.28,14.31,14.15,14.17,341046.0,14.0965,14.1261,13.9681,13.9879,341046.0
2025-04-23 11:00:00,14.17,14.2,14.0,14.03,436273.0,13.9879,14.0175,13.8201,13.8497,436273.0
2025-04-23 11:30:00,14.03,14.04,13.91,13.96,356634.0,13.8497,13.8595,13.7312,13.7806,356634.0
2025-04-23 12:00:00,13.96,13.97,13.85,13.93,265727.0,13.7806,13.7904,13.672,13.751,265727.0
2025-04-23 12:30:00,13.93,14.0,13.91,13.99,170919.0,13.751,13.8201,13.7312,13.8102,170919.0
2025-04-23 13:00:00,13.99,14.01,13.9,13.95,203643.0,13.8102,13.8299,13.7213,13.7707,203643.0
2025-04-23 13:30:00,13.96,13.98,13.88,13.94,184802.0,13.7806,13.8003,13.7016,13.7608,184802.0
2025-04-23 14:00:00,13.93,13.96,13.87,13.88,249993.0,13.751,13.7806,13.6917,13.7016,249993.0
2025-04-23 14:30:00,13.88,13.91,13.83,13.85,200198.0,13.7016,13.7312,13.6522,13.672,200198.0
2025-04-23 15:00:00,13.85,13.88,13.77,13.78,233083.0,13.672,13.7016,13.593,13.6029,233083.0
2025-04-23 15:30:00,13.78,13.82,13.74,13.78,1059143.0,13.6029,13.6424,13.5634,13.6029,1059143.0
2025-04-24 09:30:00,13.78,13.86,13.65,13.74,338787.0,13.6029,13.6819,13.4746,13.5634,338787.0
2025-04-24 10:00:00,13.74,13.81,13.7,13.79,282378.0,13.5634,13.6325,13.5239,13.6128,282378.0
2025-04-24 10:30:00,13.79,13.85,13.77,13.83,246640.0,13.6128,13.672,13.593,13.6522,246640.0
2025-04-24 11:00:00,13.83,13.9,13.82,13.85,151503.0,13.6522,13.7213,13.6424,13.672,151503.0
2025-04-24 11:30:00,13.85,13.88,13.82,13.83,182053.0,13.672,13.7016,13.6424,13.6522,182053.0
2025-04-24 12:00:00,13.84,13.89,13.82,13.88,181639.0,13.6621,13.7115,13.6424,13.7016,181639.0
2025-04-24 12:30:00,13.88,13.94,13.86,13.94,162016.0,13.7016,13.7608,13.6819,13.7608,162016.0
2025-04-24 13:00:00,13.93,13.96,13.88,13.91,198126.0,13.751,13.7806,13.7016,13.7312,198126.0
2025-04-24 13:30:00,13.91,13.96,13.89,13.95,247651.0,13.7312,13.7806,13.7115,13.7707,247651.0
2025-04-24 14:00:00,13.95,13.98,13.91,13.94,169214.0,13.7707,13.8003,13.7312,13.7608,169214.0
2025-04-24 14:30:00,13.94,13.96,13.91,13.92,166056.0,13.7608,13.7806,13.7312,13.7411,166056.0
2025-04-24 15:00:00,13.92,13.95,13.88,13.92,274979.0,13.7411,13.7707,13.7016,13.7411,274979.0
2025-04-24 15:30:00,13.92,14.0,13.89,13.94,819968.0,13.7411,13.8201,13.7115,13.7608,819968.0
2025-04-25 09:30:00,13.86,13.93,13.7,13.74,428215.0,13.6819,13.751,13.5239,13.5634,428215.0
2025-04-25 10:00:00,13.74,13.83,13.72,13.76,337103.0,13.5634,13.6522,13.5437,13.5831,337103.0
2025-04-25 10:30:00,13.76,13.79,13.7,13.76,260495.0,13.5831,13.6128,13.5239,13.5831,260495.0
2025-04-25 11:00:00,13.76,13.77,13.71,13.73,304364.0,13.5831,13.593,13.5338,13.5535,304364.0
2025-04-25 11:30:00,13.73,13.77,13.72,13.74,361932.0,13.5535,13.593,13.5437,13.5634,361932.0
2025-04-25 12:00:00,13.74,13.82,13.74,13.79,154031.0,13.5634,13.6424,13.5634,13.6128,154031.0
2025-04-25 12:30:00,13.79,13.81,13.78,13.81,72621.0,13.6128,13.6325,13.6029,13.6325,72621.0
2025-04-25 13:00:00,13.81,13.87,13.8,13.87,198661.0,13.6325,13.6917,13.6226,13.6917,198661.0
2025-04-25 13:30:00,13.86,13.89,13.76,13.79,229883.0,13.6819,13.7115,13.5831,13.6128,229883.0
2025-04-25 14:00:00,13.78,13.84,13.77,13.81,117543.0,13.6029,13.6621,13.593,13.6325,117543.0
2025-04-25 14:30:00,13.82,13.87,13.8,13.84,142411.0,13.6424,13.6917,13.6226,13.6621,142411.0
2025-04-25 15:00:00,13.84,13.87,13.83,13.85,147136.0,13.6621,13.6917,13.6522,13.672,147136.0
2025-04-25 15:30:00,13.84,13.91,13.8,13.89,896553.0,13.6621,13.7312,13.6226,13.7115,896553.0
2025-04-28 09:30:00,13.91,14.08,13.9,14.01,175468.0,13.7312,13.899,13.7213,13.8299,175468.0
2025-04-28 10:00:00,14.02,14.15,14.01,14.08,224257.0,13.8398,13.9681,13.8299,13.899,224257.0
2025-04-28 10:30:00,14.08,14.13,14.04,14.04,214940.0,13.899,13.9484,13.8595,13.8595,214940.0
2025-04-28 11:00:00,14.04,14.05,13.92,13.94,234616.0,13.8595,13.8694,13.7411,13.7608,234616.0
2025-04-28 11:30:00,13.94,14.0,13.92,13.95,160057.0,13.7608,13.8201,13.7411,13.7707,160057.0
2025-04-28 12:00:00,13.95,13.96,13.85,13.88,343417.0,13.7707,13.7806,13.672,13.7016,343417.0
2025-04-28 12:30:00,13.88,13.9,13.84,13.85,391597.0,13.7016,13.7213,13.6621,13.672,391597.0
2025-04-28 13:00:00,13.85,13.85,13.79,13.83,197752.0,13.672,13.672,13.6128,13.6522,197752.0
2025-04-28 13:30:00,13.83,13.89,13.8,13.88,225409.0,13.6522,13.7115,13.6226,13.7016,225409.0
2025-04-28 14:00:00,13.88,13.92,13.85,13.92,273262.0,13.7016,13.7411,13.672,13.7411,273262.0
2025-04-28 14:30:00,13.91,13.93,13.9,13.91,162568.0,13.7312,13.751,13.7213,13.7312,162568.0
2025-04-28 15:00:00,13.92,13.96,13.91,13.95,220233.0,13.7411,13.7806,13.7312,13.7707,220233.0
2025-04-28 15:30:00,13.95,14.01,13.91,13.97,914263.0,13.7707,13.8299,13.7312,13.7904,914263.0
2025-04-29 09:30:00,13.91,14.03,13.84,13.96,949888.0,13.7312,13.8497,13.6621,13.7806,949888.0
2025-04-29 10:00:00,13.96,14.01,13.87,13.88,541049.0,13.7806,13.8299,13.6917,13.7016,541049.0
2025-04-29 10:30:00,13.88,13.98,13.87,13.98,223849.0,13.7016,13.8003,13.6917,13.8003,223849.0
2025-04-29 11:00:00,13.98,13.98,13.91,13.96,240669.0,13.8003,13.8003,13.7312,13.7806,240669.0
2025-04-29 11:30:00,13.96,13.98,13.93,13.94,370338.0,13.7806,13.8003,13.751,13.7608,370338.0
2025-04-29 12:00:00,13.94,14.02,13.93,14.01,245742.0,13.7608,13.8398,13.751,13.8299,245742.0
2025-04-29 12:30:00,14.01,14.01,13.9,13.92,258635.0,13.8299,13.8299,13.7213,13.7411,258635.0
2025-04-29 13:00:00,13.92,13.99,13.9,13.99,249896.0,13.7411,13.8102,13.7213,13.8102,249896.0
2025-04-29 13:30:00,13.99,14.06,13.97,14.04,266627.0,13.8102,13.8793,13.7904,13.8595,266627.0
2025-04-29 14:00:00,14.05,14.1,14.03,14.06,262332.0,13.8694,13.9188,13.8497,13.8793,262332.0
2025-04-29 14:30:00,14.06,14.08,14.04,14.08,468575.0,13.8793,13.899,13.8595,13.899,468575.0
2025-04-29 15:00:00,14.08,14.08,14.04,14.05,389740.0,13.899,13.899,13.8595,13.8694,389740.0
2025-04-29 15:30:00,14.05,14.07,14.02,14.03,1207079.0,13.8694,13.8892,13.8398,13.8497,1207079.0
2025-04-30 09:30:00,13.77,13.86,13.68,13.72,540710.0,13.593,13.6819,13.5042,13.5437,540710.0
2025-04-30 10:00:00,13.72,13.87,13.7,13.87,293037.0,13.5437,13.6917,13.5239,13.6917,293037.0
2025-04-30 10:30:00,13.86,13.89,13.81,13.87,291682.0,13.6819,13.7115,13.6325,13.6917,291682.0
2025-04-30 11:00:00,13.87,14.01,13.87,13.94,342108.0,13.6917,13.8299,13.6917,13.7608,342108.0
2025-04-30 11:30:00,13.93,14.02,13.93,13.98,289545.0,13.751,13.8398,13.751,13.8003,289545.0
2025-04-30 12:00:00,13.98,13.99,13.8,13.82,404412.0,13.8003,13.8102,13.6226,13.6424,404412.0
2025-04-30 12:30:00,13.82,13.91,13.78,13.88,1212058.0,13.6424,13.7312,13.6029,13.7016,1212058.0
2025-04-30 13:00:00,13.88,14.0,13.86,13.97,620102.0,13.7016,13.8201,13.6819,13.7904,620102.0
2025-04-30 13:30:00,13.98,14.01,13.95,13.99,559895.0,13.8003,13.8299,13.7707,13.8102,559895.0
2025-04-30 14:00:00,13.99,14.06,13.96,14.02,522919.0,13.8102,13.8793,13.7806,13.8398,522919.0
2025-04-30 14:30:00,14.02,14.03,13.94,13.95,769763.0,13.8398,13.8497,13.7608,13.7707,769763.0
2025-04-30 15:00:00,13.95,14.01,13.94,13.99,703547.0,13.7707,13.8299,13.7608,13.8102,703547.0
2025-04-30 15:30:00,13.99,14.18,13.94,14.11,2350915.0,13.8102,13.9977,13.7608,13.9286,2350915.0
2025-05-01 09:30:00,14.81,14.98,14.45,14.74,2165899.0,14.6196,14.7875,14.2643,14.5505,2165899.0
2025-05-01 10:00:00,14.75,14.81,14.49,14.54,733295.0,14.5604,14.6196,14.3038,14.3531,733295.0
2025-05-01 10:30:00,14.55,14.64,14.51,14.61,450053.0,14.363,14.4518,14.3235,14.4222,450053.0
2025-05-01 11:00:00,14.61,14.64,14.54,14.57,1216143.0,14.4222,14.4518,14.3531,14.3827,1216143.0
2025-05-01 11:30:00,14.57,14.58,14.46,14.48,1814292.0,14.3827,14.3926,14.2741,14.2939,1814292.0
2025-05-01 12:00:00,14.47,14.56,14.42,14.51,483014.0,14.284,14.3729,14.2347,14.3235,483014.0
2025-05-01 12:30:00,14.51,14.57,14.49,14.53,339756.0,14.3235,14.3827,14.3038,14.3432,339756.0
2025-05-01 13:00:00,14.53,14.61,14.52,14.54,399388.0,14.3432,14.4222,14.3334,14.3531,399388.0
2025-05-01 13:30:00,14.54,14.57,14.51,14.54,480613.0,14.3531,14.3827,14.3235,14.3531,480613.0
2025-05-01 14:00:00,14.54,14.6,14.52,14.58,711280.0,14.3531,14.4123,14.3334,14.3926,711280.0
2025-05-01 14:30:00,14.58,14.62,14.56,14.6,675619.0,14.3926,14.4321,14.3729,14.4123,675619.0
2025-05-01 15:00:00,14.6,14.64,14.57,14.64,848450.0,14.4123,14.4518,14.3827,14.4518,848450.0
2025-05-01 15:30:00,14.63,14.68,14.5,14.51,2687963.0,14.442,14.4913,14.3136,14.3235,2687963.0
2025-05-02 09:30:00,14.83,14.92,14.64,14.71,854344.0,14.6394,14.7282,14.4518,14.5209,854344.0
2025-05-02 10:00:00,14.71,14.77,14.6,14.68,541008.0,14.5209,14.5802,14.4123,14.4913,541008.0
2025-05-02 10:30:00,14.68,14.71,14.64,14.71,367887.0,14.4913,14.5209,14.4518,14.5209,367887.0
2025-05-02 11:00:00,14.71,14.75,14.61,14.63,332629.0,14.5209,14.5604,14.4222,14.442,332629.0
2025-05-02 11:30:00,14.63,14.74,14.62,14.69,361145.0,14.442,14.5505,14.4321,14.5012,361145.0
2025-05-02 12:00:00,14.7,14.81,14.69,14.76,366072.0,14.5111,14.6196,14.5012,14.5703,366072.0
2025-05-02 12:30:00,14.76,14.83,14.76,14.79,320267.0,14.5703,14.6394,14.5703,14.5999,320267.0
2025-05-02 13:00:00,14.79,14.83,14.7,14.72,432210.0,14.5999,14.6394,14.5111,14.5308,432210.0
2025-05-02 13:30:00,14.73,14.78,14.71,14.77,311303.0,14.5407,14.59,14.5209,14.5802,311303.0
2025-05-02 14:00:00,14.77,14.79,14.73,14.75,313349.0,14.5802,14.5999,14.5407,14.5604,313349.0
2025-05-02 14:30:00,14.76,14.79,14.75,14.76,393528.0,14.5703,14.5999,14.5604,14.5703,393528.0
2025-05-02 15:00:00,14.76,14.79,14.75,14.79,335502.0,14.5703,14.5999,14.5604,14.5999,335502.0
2025-05-02 15:30:00,14.78,14.84,14.77,14.79,1739560.0,14.59,14.6493,14.5802,14.5999,1739560.0
2025-05-05 09:30:00,14.7,14.86,14.6,14.79,598984.0,14.5111,14.669,14.4123,14.5999,598984.0
2025-05-05 10:00:00,14.79,14.89,14.74,14.88,269791.0,14.5999,14.6986,14.5505,14.6887,269791.0
2025-05-05 10:30:00,14.88,14.94,14.87,14.93,327377.0,14.6887,14.748,14.6789,14.7381,327377.0
2025-05-05 11:00:00,14.93,14.95,14.85,14.9,227773.0,14.7381,14.7578,14.6591,14.7085,227773.0
2025-05-05 11:30:00,14.9,14.9,14.8,14.81,202722.0,14.7085,14.7085,14.6098,14.6196,202722.0
2025-05-05 12:00:00,14.81,14.84,14.79,14.83,167847.0,14.6196,14.6493,14.5999,14.6394,167847.0
2025-05-05 12:30:00,14.83,14.84,14.79,14.81,210607.0,14.6394,14.6493,14.5999,14.6196,210607.0
2025-05-05 13:00:00,14.81,14.87,14.78,14.83,283492.0,14.6196,14.6789,14.59,14.6394,283492.0
2025-05-05 13:30:00,14.83,14.87,14.8,14.83,340907.0,14.6394,14.6789,14.6098,14.6394,340907.0
2025-05-05 14:00:00,14.83,14.88,14.83,14.87,237312.0,14.6394,14.6887,14.6394,14.6789,237312.0
2025-05-05 14:30:00,14.87,14.88,14.82,14.83,234305.0,14.6789,14.6887,14.6295,14.6394,234305.0
2025-05-05 15:00:00,14.83,14.83,14.74,14.75,460814.0,14.6394,14.6394,14.5505,14.5604,460814.0
2025-05-05 15:30:00,14.75,14.79,14.74,14.76,1599315.0,14.5604,14.5999,14.5505,14.5703,1599315.0
2025-05-06 09:30:00,14.68,14.8,14.51,14.59,530109.0,14.4913,14.6098,14.3235,14.4025,530109.0
2025-05-06 10:00:00,14.6,14.7,14.58,14.7,338405.0,14.4123,14.5111,14.3926,14.5111,338405.0
2025-05-06 10:30:00,14.7,14.7,14.52,14.54,435505.0,14.5111,14.5111,14.3334,14.3531,435505.0
2025-05-06 11:00:00,14.54,14.57,14.47,14.52,527445.0,14.3531,14.3827,14.284,14.3334,527445.0
2025-05-06 11:30:00,14.52,14.56,14.49,14.51,603814.0,14.3334,14.3729,14.3038,14.3235,603814.0
2025-05-06 12:00:00,14.51,14.62,14.51,14.55,317501.0,14.3235,14.4321,14.3235,14.363,317501.0
2025-05-06 12:30:00,14.55,14.58,14.47,14.47,233824.0,14.363,14.3926,14.284,14.284,233824.0
2025-05-06 13:00:00,14.48,14.52,14.42,14.43,283659.0,14.2939,14.3334,14.2347,14.2445,283659.0
2025-05-06 13:30:00,14.43,14.47,14.37,14.4,298087.0,14.2445,14.284,14.1853,14.2149,298087.0
2025-05-06 14:00:00,14.41,14.48,14.4,14.48,218193.0,14.2248,14.2939,14.2149,14.2939,218193.0
2025-05-06 14:30:00,14.48,14.51,14.46,14.51,274489.0,14.2939,14.3235,14.2741,14.3235,274489.0
2025-05-06 15:00:00,14.5,14.58,14.5,14.51,603342.0,14.3136,14.3926,14.3136,14.3235,603342.0
2025-05-06 15:30:00,14.51,14.54,14.46,14.46,1114569.0,14.3235,14.3531,14.2741,14.2741,1114569.0
2025-05-07 09:30:00,14.5,14.6,14.43,14.57,205530.0,14.3136,14.4123,14.2445,14.3827,205530.0
2025-05-07 10:00:00,14.58,14.6,14.49,14.54,681227.0,14.3926,14.4123,14.3038,14.3531,681227.0
2025-05-07 10:30:00,14.54,14.64,14.53,14.57,176869.0,14.3531,14.4518,14.3432,14.3827,176869.0
2025-05-07 11:00:00,14.58,14.65,14.55,14.64,193641.0,14.3926,14.4617,14.363,14.4518,193641.0
2025-05-07 11:30:00,14.63,14.68,14.62,14.65,126585.0,14.442,14.4913,14.4321,14.4617,126585.0
2025-05-07 12:00:00,14.65,14.67,14.61,14.62,105743.0,14.4617,14.4814,14.4222,14.4321,105743.0
2025-05-07 12:30:00,14.62,14.69,14.62,14.67,140388.0,14.4321,14.5012,14.4321,14.4814,140388.0
2025-05-07 13:00:00,14.67,14.69,14.64,14.65,102196.0,14.4814,14.5012,14.4518,14.4617,102196.0
2025-05-07 13:30:00,14.64,14.65,14.54,14.58,195318.0,14.4518,14.4617,14.3531,14.3926,195318.0
2025-05-07 14:00:00,14.58,14.61,14.52,14.58,150849.0,14.3926,14.4222,14.3334,14.3926,150849.0
2025-05-07 14:30:00,14.58,14.68,14.56,14.67,194678.0,14.3926,14.4913,14.3729,14.4814,194678.0
2025-05-07 15:00:00,14.67,14.68,14.55,14.56,157315.0,14.4814,14.4913,14.363,14.3729,157315.0
2025-05-07 15:30:00,14.56,14.68,14.54,14.59,756040.0,14.3729,14.4913,14.3531,14.4025,756040.0
2025-05-08 09:30:00,14.7,14.77,14.65,14.7,168391.0,14.5111,14.5802,14.4617,14.5111,168391.0
2025-05-08 10:00:00,14.7,14.8,14.65,14.79,367963.0,14.5111,14.6098,14.4617,14.5999,367963.0
2025-05-08 10:30:00,14.79,14.82,14.71,14.74,230629.0,14.5999,14.6295,14.5209,14.5505,230629.0
2025-05-08 11:00:00,14.74,14.86,14.72,14.84,317639.0,14.5505,14.669,14.5308,14.6493,317639.0
2025-05-08 11:30:00,14.84,14.92,14.81,14.87,352957.0,14.6493,14.7282,14.6196,14.6789,352957.0
2025-05-08 12:00:00,14.87,14.93,14.86,14.91,184258.0,14.6789,14.7381,14.669,14.7184,184258.0
2025-05-08 12:30:00,14.91,15.0,14.9,14.99,234315.0,14.7184,14.8072,14.7085,14.7973,234315.0
2025-05-08 13:00:00,14.99,14.99,14.87,14.89,203426.0,14.7973,14.7973,14.6789,14.6986,203426.0
2025-05-08 13:30:00,14.89,14.9,14.81,14.81,247472.0,14.6986,14.7085,14.6196,14.6196,247472.0
2025-05-08 14:00:00,14.81,14.85,14.8,14.82,174102.0,14.6196,14.6591,14.6098,14.6295,174102.0
2025-05-08 14:30:00,14.82,14.89,14.82,14.85,236858.0,14.6295,14.6986,14.6295,14.6591,236858.0
2025-05-08 15:00:00,14.86,14.9,14.82,14.9,317586.0,14.669,14.7085,14.6295,14.7085,317586.0
2025-05-08 15:30:00,14.9,14.94,14.83,14.85,1467802.0,14.7085,14.748,14.6394,14.6591,1467802.0
2025-05-09 09:30:00,14.87,14.9,14.77,14.81,213077.0,14.6789,14.7085,14.5802,14.6196,213077.0
2025-05-09 10:00:00,14.82,14.84,14.74,14.75,194778.0,14.6295,14.6493,14.5505,14.5604,194778.0
2025-05-09 10:30:00,14.76,14.77,14.71,14.75,265398.0,14.5703,14.5802,14.5209,14.5604,265398.0
2025-05-09 11:00:00,14.75,14.81,14.74,14.8,184891.0,14.5604,14.6196,14.5505,14.6098,184891.0
2025-05-09 11:30:00,14.79,14.82,14.77,14.79,157506.0,14.5999,14.6295,14.5802,14.5999,157506.0
2025-05-09 12:00:00,14.79,14.79,14.75,14.76,146719.0,14.5999,14.5999,14.5604,14.5703,146719.0
2025-05-09 12:30:00,14.76,14.78,14.73,14.76,251825.0,14.5703,14.59,14.5407,14.5703,251825.0
2025-05-09 13:00:00,14.75,14.8,14.75,14.79,154065.0,14.5604,14.6098,14.5604,14.5999,154065.0
2025-05-09 13:30:00,14.79,14.82,14.76,14.81,131878.0,14.5999,14.6295,14.5703,14.6196,131878.0
2025-05-09 14:00:00,14.82,14.83,14.8,14.81,176042.0,14.6295,14.6394,14.6098,14.6196,176042.0
2025-05-09 14:30:00,14.81,14.84,14.8,14.83,154133.0,14.6196,14.6493,14.6098,14.6394,154133.0
2025-05-09 15:00:00,14.83,14.85,14.79,14.8,303057.0,14.6394,14.6591,14.5999,14.6098,303057.0
2025-05-09 15:30:00,14.81,14.83,14.76,14.78,1696034.0,14.6196,14.6394,14.5703,14.59,1696034.0
2025-05-12 09:30:00,15.46,16.12,15.36,15.8,4149423.0,15.2613,15.9128,15.1626,15.5969,4149423.0
2025-05-12 10:00:00,15.81,15.83,15.53,15.56,765999.0,15.6068,15.6265,15.3304,15.36,765999.0
2025-05-12 10:30:00,15.56,15.69,15.52,15.65,476035.0,15.36,15.4883,15.3205,15.4488,476035.0
2025-05-12 11:00:00,15.65,15.65,15.56,15.63,384283.0,15.4488,15.4488,15.36,15.4291,384283.0
2025-05-12 11:30:00,15.63,15.69,15.6,15.63,505104.0,15.4291,15.4883,15.3995,15.4291,505104.0
2025-05-12 12:00:00,15.62,15.71,15.61,15.65,401583.0,15.4192,15.5081,15.4094,15.4488,401583.0
2025-05-12 12:30:00,15.65,15.78,15.64,15.76,317925.0,15.4488,15.5772,15.439,15.5574,317925.0
2025-05-12 13:00:00,15.77,15.78,15.71,15.74,414648.0,15.5673,15.5772,15.5081,15.5377,414648.0
2025-05-12 13:30:00,15.74,15.77,15.66,15.74,350625.0,15.5377,15.5673,15.4587,15.5377,350625.0
2025-05-12 14:00:00,15.74,15.8,15.73,15.75,530154.0,15.5377,15.5969,15.5278,15.5476,530154.0
2025-05-12 14:30:00,15.75,15.77,15.68,15.73,693119.0,15.5476,15.5673,15.4785,15.5278,693119.0
2025-05-12 15:00:00,15.73,15.75,15.61,15.61,573785.0,15.5278,15.5476,15.4094,15.4094,573785.0
2025-05-12 15:30:00,15.62,15.73,15.61,15.71,2190369.0,15.4192,15.5278,15.4094,15.5081,2190369.0
2025-05-13 09:30:00,15.71,15.76,15.61,15.64,430426.0,15.5081,15.5574,15.4094,15.439,430426.0
2025-05-13 10:00:00,15.64,15.72,15.62,15.69,457762.0,15.439,15.5179,15.4192,15.4883,457762.0
2025-05-13 10:30:00,15.69,15.78,15.68,15.78,513779.0,15.4883,15.5772,15.4785,15.5772,513779.0
2025-05-13 11:00:00,15.78,15.86,15.75,15.86,398268.0,15.5772,15.6561,15.5476,15.6561,398268.0
2025-05-13 11:30:00,15.85,15.89,15.82,15.85,405384.0,15.6463,15.6858,15.6167,15.6463,405384.0
2025-05-13 12:00:00,15.86,15.88,15.83,15.84,301535.0,15.6561,15.6759,15.6265,15.6364,301535.0
2025-05-13 12:30:00,15.84,15.87,15.8,15.83,267277.0,15.6364,15.666,15.5969,15.6265,267277.0
2025-05-13 13:00:00,15.82,15.85,15.81,15.82,346478.0,15.6167,15.6463,15.6068,15.6167,346478.0
2025-05-13 13:30:00,15.81,15.87,15.81,15.82,308656.0,15.6068,15.666,15.6068,15.6167,308656.0
2025-05-13 14:00:00,15.82,15.88,15.81,15.88,291361.0,15.6167,15.6759,15.6068,15.6759,291361.0
2025-05-13 14:30:00,15.88,15.89,15.84,15.88,328127.0,15.6759,15.6858,15.6364,15.6759,328127.0
2025-05-13 15:00:00,15.88,15.89,15.82,15.84,335011.0,15.6759,15.6858,15.6167,15.6364,335011.0
2025-05-13 15:30:00,15.84,15.88,15.75,15.77,1895988.0,15.6364,15.6759,15.5476,15.5673,1895988.0
2025-05-14 09:30:00,15.74,15.78,15.51,15.54,693974.0,15.5377,15.5772,15.3106,15.3403,693974.0
2025-05-14 10:00:00,15.54,15.66,15.48,15.65,296979.0,15.3403,15.4587,15.281,15.4488,296979.0
2025-05-14 10:30:00,15.65,15.68,15.58,15.59,299058.0,15.4488,15.4785,15.3797,15.3896,299058.0
2025-05-14 11:00:00,15.59,15.63,15.54,15.6,648005.0,15.3896,15.4291,15.3403,15.3995,648005.0
2025-05-14 11:30:00,15.6,15.65,15.58,15.61,345362.0,15.3995,15.4488,15.3797,15.4094,345362.0
2025-05-14 12:00:00,15.61,15.62,15.58,15.59,190511.0,15.4094,15.4192,15.3797,15.3896,190511.0
2025-05-14 12:30:00,15.59,15.62,15.55,15.57,214431.0,15.3896,15.4192,15.3501,15.3699,214431.0
2025-05-14 13:00:00,15.57,15.57,15.46,15.51,256725.0,15.3699,15.3699,15.2613,15.3106,256725.0
2025-05-14 13:30:00,15.51,15.54,15.5,15.52,199438.0,15.3106,15.3403,15.3008,15.3205,199438.0
2025-05-14 14:00:00,15.52,15.56,15.49,15.51,234902.0,15.3205,15.36,15.2909,15.3106,234902.0
2025-05-14 14:30:00,15.51,15.55,15.5,15.53,674736.0,15.3106,15.3501,15.3008,15.3304,674736.0
2025-05-14 15:00:00,15.53,15.55,15.51,15.54,640250.0,15.3304,15.3501,15.3106,15.3403,640250.0
2025-05-14 15:30:00,15.54,15.57,15.49,15.51,2244954.0,15.3403,15.3699,15.2909,15.3106,2244954.0
2025-05-15 09:30:00,15.45,15.47,15.34,15.42,308857.0,15.2514,15.2712,15.1428,15.2218,308857.0
2025-05-15 10:00:00,15.42,15.45,15.35,15.38,527064.0,15.2218,15.2514,15.1527,15.1823,527064.0
2025-05-15 10:30:00,15.39,15.41,15.33,15.4,309427.0,15.1922,15.2119,15.133,15.2021,309427.0
2025-05-15 11:00:00,15.4,15.47,15.38,15.46,332719.0,15.2021,15.2712,15.1823,15.2613,332719.0
2025-05-15 11:30:00,15.46,15.51,15.45,15.5,224035.0,15.2613,15.3106,15.2514,15.3008,224035.0
2025-05-15 12:00:00,15.5,15.52,15.41,15.41,463836.0,15.3008,15.3205,15.2119,15.2119,463836.0
2025-05-15 12:30:00,15.41,15.48,15.41,15.46,271885.0,15.2119,15.281,15.2119,15.2613,271885.0
2025-05-15 13:00:00,15.46,15.47,15.42,15.43,241956.0,15.2613,15.2712,15.2218,15.2317,241956.0
2025-05-15 13:30:00,15.43,15.44,15.38,15.43,303729.0,15.2317,15.2415,15.1823,15.2317,303729.0
2025-05-15 14:00:00,15.43,15.45,15.41,15.43,306603.0,15.2317,15.2514,15.2119,15.2317,306603.0
2025-05-15 14:30:00,15.43,15.47,15.41,15.46,226561.0,15.2317,15.2712,15.2119,15.2613,226561.0
2025-05-15 15:00:00,15.46,15.48,15.43,15.45,397953.0,15.2613,15.281,15.2317,15.2514,397953.0
2025-05-15 15:30:00,15.45,15.47,15.38,15.42,1512447.0,15.2514,15.2712,15.1823,15.2218,1512447.0
2025-05-16 09:30:00,15.43,15.44,15.35,15.37,367074.0,15.2317,15.2415,15.1527,15.1724,367074.0
2025-05-16 10:00:00,15.37,15.44,15.34,15.43,412379.0,15.1724,15.2415,15.1428,15.2317,412379.0
2025-05-16 10:30:00,15.43,15.47,15.41,15.44,146075.0,15.2317,15.2712,15.2119,15.2415,146075.0
2025-05-16 11:00:00,15.45,15.52,15.44,15.48,207717.0,15.2514,15.3205,15.2415,15.281,207717.0
2025-05-16 11:30:00,15.47,15.51,15.46,15.5,128082.0,15.2712,15.3106,15.2613,15.3008,128082.0
2025-05-16 12:00:00,15.5,15.56,15.5,15.53,158031.0,15.3008,15.36,15.3008,15.3304,158031.0
2025-05-16 12:30:00,15.53,15.54,15.51,15.53,153279.0,15.3304,15.3403,15.3106,15.3304,153279.0
2025-05-16 13:00:00,15.54,15.58,15.51,15.57,126725.0,15.3403,15.3797,15.3106,15.3699,126725.0
2025-05-16 13:30:00,15.57,15.57,15.53,15.56,145727.0,15.3699,15.3699,15.3304,15.36,145727.0
2025-05-16 14:00:00,15.56,15.57,15.52,15.54,198472.0,15.36,15.3699,15.3205,15.3403,198472.0
2025-05-16 14:30:00,15.54,15.55,15.51,15.54,167038.0,15.3403,15.3501,15.3106,15.3403,167038.0
2025-05-16 15:00:00,15.54,15.59,15.53,15.58,409896.0,15.3403,15.3896,15.3304,15.3797,409896.0
2025-05-16 15:30:00,15.58,15.59,15.55,15.56,1247444.0,15.3797,15.3896,15.3501,15.36,1247444.0
2025-05-19 09:30:00,15.27,15.35,15.22,15.23,380933.0,15.0737,15.1527,15.0244,15.0342,380933.0
2025-05-19 10:00:00,15.24,15.31,15.17,15.27,735903.0,15.0441,15.1132,14.975,15.0737,735903.0
2025-05-19 10:30:00,15.27,15.38,15.26,15.35,279406.0,15.0737,15.1823,15.0639,15.1527,279406.0
2025-05-19 11:00:00,15.35,15.43,15.34,15.42,198177.0,15.1527,15.2317,15.1428,15.2218,198177.0
2025-05-19 11:30:00,15.42,15.44,15.36,15.4,115381.0,15.2218,15.2415,15.1626,15.2021,115381.0
2025-05-19 12:00:00,15.4,15.43,15.38,15.43,130955.0,15.2021,15.2317,15.1823,15.2317,130955.0
2025-05-19 12:30:00,15.43,15.45,15.41,15.44,151210.0,15.2317,15.2514,15.2119,15.2415,151210.0
2025-05-19 13:00:00,15.43,15.47,15.43,15.46,201863.0,15.2317,15.2712,15.2317,15.2613,201863.0
2025-05-19 13:30:00,15.46,15.49,15.43,15.46,251203.0,15.2613,15.2909,15.2317,15.2613,251203.0
2025-05-19 14:00:00,15.46,15.48,15.42,15.44,162658.0,15.2613,15.281,15.2218,15.2415,162658.0
2025-05-19 14:30:00,15.44,15.46,15.41,15.42,112253.0,15.2415,15.2613,15.2119,15.2218,112253.0
2025-05-19 15:00:00,15.42,15.43,15.36,15.36,417500.0,15.2218,15.2317,15.1626,15.1626,417500.0
2025-05-19 15:30:00,15.37,15.44,15.36,15.43,1299007.0,15.1724,15.2415,15.1626,15.2317,1299007.0
2025-05-20 09:30:00,15.31,15.39,15.13,15.2,464751.0,15.1132,15.1922,14.9355,15.0046,464751.0
2025-05-20 10:00:00,15.2,15.25,15.17,15.2,506502.0,15.0046,15.054,14.975,15.0046,506502.0
2025-05-20 10:30:00,15.2,15.23,15.13,15.13,619728.0,15.0046,15.0342,14.9355,14.9355,619728.0
2025-05-20 11:00:00,15.13,15.2,15.12,15.2,271843.0,14.9355,15.0046,14.9257,15.0046,271843.0
2025-05-20 11:30:00,15.2,15.22,15.17,15.21,636912.0,15.0046,15.0244,14.975,15.0145,636912.0
2025-05-20 12:00:00,15.21,15.22,15.15,15.17,219037.0,15.0145,15.0244,14.9553,14.975,219037.0
2025-05-20 12:30:00,15.16,15.17,15.14,15.17,106928.0,14.9651,14.975,14.9454,14.975,106928.0
2025-05-20 13:00:00,15.17,15.17,15.13,15.15,118786.0,14.975,14.975,14.9355,14.9553,118786.0
2025-05-20 13:30:00,15.14,15.16,15.13,15.16,180101.0,14.9454,14.9651,14.9355,14.9651,180101.0
2025-05-20 14:00:00,15.16,15.2,15.13,15.15,695442.0,14.9651,15.0046,14.9355,14.9553,695442.0
2025-05-20 14:30:00,15.14,15.19,15.12,15.17,590104.0,14.9454,14.9948,14.9257,14.975,590104.0
2025-05-20 15:00:00,15.16,15.17,15.1,15.12,618299.0,14.9651,14.975,14.9059,14.9257,618299.0
2025-05-20 15:30:00,15.12,15.17,15.1,15.15,1516347.0,14.9257,14.975,14.9059,14.9553,1516347.0
2025-05-21 09:30:00,15.05,15.05,14.81,14.82,1045258.0,14.8566,14.8566,14.6196,14.6295,1045258.0
2025-05-21 10:00:00,14.82,14.89,14.8,14.85,541422.0,14.6295,14.6986,14.6098,14.6591,541422.0
2025-05-21 10:30:00,14.84,14.92,14.81,14.91,215242.0,14.6493,14.7282,14.6196,14.7184,215242.0
2025-05-21 11:00:00,14.91,14.92,14.87,14.88,250885.0,14.7184,14.7282,14.6789,14.6887,250885.0
2025-05-21 11:30:00,14.88,14.92,14.83,14.92,329039.0,14.6887,14.7282,14.6394,14.7282,329039.0
2025-05-21 12:00:00,14.92,14.92,14.84,14.85,130477.0,14.7282,14.7282,14.6493,14.6591,130477.0
2025-05-21 12:30:00,14.85,14.91,14.85,14.89,237472.0,14.6591,14.7184,14.6591,14.6986,237472.0
2025-05-21 13:00:00,14.89,14.91,14.74,14.75,354578.0,14.6986,14.7184,14.5505,14.5604,354578.0
2025-05-21 13:30:00,14.74,14.87,14.73,14.81,361654.0,14.5505,14.6789,14.5407,14.6196,361654.0
2025-05-21 14:00:00,14.82,14.83,14.75,14.78,199426.0,14.6295,14.6394,14.5604,14.59,199426.0
2025-05-21 14:30:00,14.78,14.84,14.76,14.77,483188.0,14.59,14.6493,14.5703,14.5802,483188.0
2025-05-21 15:00:00,14.76,14.79,14.67,14.71,440161.0,14.5703,14.5999,14.4814,14.5209,440161.0
2025-05-21 15:30:00,14.71,14.78,14.7,14.74,1291984.0,14.5209,14.59,14.5111,14.5505,1291984.0
2025-05-22 09:30:00,14.74,14.74,14.61,14.62,798082.0,14.5505,14.5505,14.4222,14.4321,798082.0
2025-05-22 10:00:00,14.62,14.68,14.57,14.58,623791.0,14.4321,14.4913,14.3827,14.3926,623791.0
2025-05-22 10:30:00,14.58,14.63,14.54,14.61,593686.0,14.3926,14.442,14.3531,14.4222,593686.0
2025-05-22 11:00:00,14.62,14.66,14.61,14.62,488543.0,14.4321,14.4716,14.4222,14.4321,488543.0
2025-05-22 11:30:00,14.61,14.69,14.61,14.65,356348.0,14.4222,14.5012,14.4222,14.4617,356348.0
2025-05-22 12:00:00,14.66,14.74,14.65,14.69,387402.0,14.4716,14.5505,14.4617,14.5012,387402.0
2025-05-22 12:30:00,14.69,14.7,14.66,14.68,357613.0,14.5012,14.5111,14.4716,14.4913,357613.0
2025-05-22 13:00:00,14.68,14.74,14.66,14.73,238278.0,14.4913,14.5505,14.4716,14.5407,238278.0
2025-05-22 13:30:00,14.73,14.77,14.71,14.75,252367.0,14.5407,14.5802,14.5209,14.5604,252367.0
2025-05-22 14:00:00,14.75,14.81,14.74,14.79,240647.0,14.5604,14.6196,14.5505,14.5999,240647.0
2025-05-22 14:30:00,14.78,14.79,14.75,14.79,310058.0,14.59,14.5999,14.5604,14.5999,310058.0
2025-05-22 15:00:00,14.79,14.86,14.78,14.86,538805.0,14.5999,14.669,14.59,14.669,538805.0
2025-05-22 15:30:00,14.86,14.87,14.82,14.83,2216130.0,14.669,14.6789,14.6295,14.6394,2216130.0
2025-05-23 09:30:00,14.46,14.66,14.46,14.64,617266.0,14.2741,14.4716,14.2741,14.4518,617266.0
2025-05-23 10:00:00,14.64,14.72,14.63,14.68,285295.0,14.4518,14.5308,14.442,14.4913,285295.0
2025-05-23 10:30:00,14.68,14.72,14.6,14.62,265629.0,14.4913,14.5308,14.4123,14.4321,265629.0
2025-05-23 11:00:00,14.62,14.66,14.6,14.65,335325.0,14.4321,14.4716,14.4123,14.4617,335325.0
2025-05-23 11:30:00,14.65,14.69,14.63,14.64,242828.0,14.4617,14.5012,14.442,14.4518,242828.0
2025-05-23 12:00:00,14.64,14.67,14.61,14.65,261766.0,14.4518,14.4814,14.4222,14.4617,261766.0
2025-05-23 12:30:00,14.66,14.7,14.64,14.69,230614.0,14.4716,14.5111,14.4518,14.5012,230614.0
2025-05-23 13:00:00,14.69,14.74,14.68,14.74,257399.0,14.5012,14.5505,14.4913,14.5505,257399.0
2025-05-23 13:30:00,14.74,14.74,14.67,14.71,506672.0,14.5505,14.5505,14.4814,14.5209,506672.0
2025-05-23 14:00:00,14.72,14.77,14.69,14.73,289104.0,14.5308,14.5802,14.5012,14.5407,289104.0
2025-05-23 14:30:00,14.73,14.76,14.72,14.73,397545.0,14.5407,14.5703,14.5308,14.5407,397545.0
2025-05-23 15:00:00,14.73,14.77,14.7,14.73,379067.0,14.5407,14.5802,14.5111,14.5407,379067.0
2025-05-23 15:30:00,14.73,14.77,14.66,14.7,1024821.0,14.5407,14.5802,14.4716,14.5111,1024821.0
2025-05-27 09:30:00,14.85,15.03,14.85,15.02,765034.0,14.6591,14.8368,14.6591,14.8269,765034.0
2025-05-27 10:00:00,15.01,15.25,15.01,15.21,715374.0,14.8171,15.054,14.8171,15.0145,715374.0
2025-05-27 10:30:00,15.21,15.27,15.19,15.25,520175.0,15.0145,15.0737,14.9948,15.054,520175.0
2025-05-27 11:00:00,15.25,15.36,15.24,15.35,535401.0,15.054,15.1626,15.0441,15.1527,535401.0
2025-05-27 11:30:00,15.35,15.36,15.3,15.31,360833.0,15.1527,15.1626,15.1033,15.1132,360833.0
2025-05-27 12:00:00,15.31,15.36,15.29,15.36,611573.0,15.1132,15.1626,15.0935,15.1626,611573.0
2025-05-27 12:30:00,15.36,15.41,15.33,15.37,469300.0,15.1626,15.2119,15.133,15.1724,469300.0
2025-05-27 13:00:00,15.37,15.42,15.35,15.39,677522.0,15.1724,15.2218,15.1527,15.1922,677522.0
2025-05-27 13:30:00,15.39,15.45,15.37,15.44,333862.0,15.1922,15.2514,15.1724,15.2415,333862.0
2025-05-27 14:00:00,15.44,15.46,15.41,15.43,431595.0,15.2415,15.2613,15.2119,15.2317,431595.0
2025-05-27 14:30:00,15.43,15.46,15.42,15.44,316964.0,15.2317,15.2613,15.2218,15.2415,316964.0
2025-05-27 15:00:00,15.44,15.47,15.42,15.46,518843.0,15.2415,15.2712,15.2218,15.2613,518843.0
2025-05-27 15:30:00,15.46,15.5,15.42,15.47,2516309.0,15.2613,15.3008,15.2218,15.2712,2516309.0
2025-05-28 09:30:00,15.51,15.54,15.35,15.37,467471.0,15.3106,15.3403,15.1527,15.1724,467471.0
2025-05-28 10:00:00,15.37,15.43,15.33,15.35,472492.0,15.1724,15.2317,15.133,15.1527,472492.0
2025-05-28 10:30:00,15.35,15.43,15.33,15.42,486149.0,15.1527,15.2317,15.133,15.2218,486149.0
2025-05-28 11:00:00,15.42,15.45,15.39,15.42,339780.0,15.2218,15.2514,15.1922,15.2218,339780.0
2025-05-28 11:30:00,15.42,15.46,15.41,15.43,283053.0,15.2218,15.2613,15.2119,15.2317,283053.0
2025-05-28 12:00:00,15.43,15.49,15.42,15.48,246105.0,15.2317,15.2909,15.2218,15.281,246105.0
2025-05-28 12:30:00,15.48,15.49,15.45,15.46,253708.0,15.281,15.2909,15.2514,15.2613,253708.0
2025-05-28 13:00:00,15.46,15.48,15.42,15.44,351038.0,15.2613,15.281,15.2218,15.2415,351038.0
2025-05-28 13:30:00,15.44,15.45,15.41,15.42,262935.0,15.2415,15.2514,15.2119,15.2218,262935.0
2025-05-28 14:00:00,15.42,15.44,15.39,15.41,351983.0,15.2218,15.2415,15.1922,15.2119,351983.0
2025-05-28 14:30:00,15.41,15.43,15.36,15.42,652175.0,15.2119,15.2317,15.1626,15.2218,652175.0
2025-05-28 15:00:00,15.41,15.47,15.4,15.43,703987.0,15.2119,15.2712,15.2021,15.2317,703987.0
2025-05-28 15:30:00,15.43,15.46,15.4,15.44,1584258.0,15.2317,15.2613,15.2021,15.2415,1584258.0
2025-05-29 09:30:00,15.49,15.61,15.48,15.56,670225.0,15.2909,15.4094,15.281,15.36,670225.0
2025-05-29 10:00:00,15.56,15.57,15.42,15.49,587116.0,15.36,15.3699,15.2218,15.2909,587116.0
2025-05-29 10:30:00,15.49,15.51,15.42,15.46,435394.0,15.2909,15.3106,15.2218,15.2613,435394.0
2025-05-29 11:00:00,15.46,15.48,15.4,15.46,599582.0,15.2613,15.281,15.2021,15.2613,599582.0
2025-05-29 11:30:00,15.46,15.46,15.34,15.36,532482.0,15.2613,15.2613,15.1428,15.1626,532482.0
2025-05-29 12:00:00,15.36,15.47,15.35,15.44,533746.0,15.1626,15.2712,15.1527,15.2415,533746.0
2025-05-29 12:30:00,15.44,15.47,15.43,15.46,562983.0,15.2415,15.2712,15.2317,15.2613,562983.0
2025-05-29 13:00:00,15.46,15.49,15.43,15.45,466899.0,15.2613,15.2909,15.2317,15.2514,466899.0
2025-05-29 13:30:00,15.45,15.47,15.43,15.45,503635.0,15.2514,15.2712,15.2317,15.2514,503635.0
2025-05-29 14:00:00,15.45,15.49,15.44,15.48,509905.0,15.2514,15.2909,15.2415,15.281,509905.0
2025-05-29 14:30:00,15.48,15.53,15.47,15.49,449026.0,15.281,15.3304,15.2712,15.2909,449026.0
2025-05-29 15:00:00,15.49,15.5,15.46,15.46,771140.0,15.2909,15.3008,15.2613,15.2613,771140.0
2025-05-29 15:30:00,15.47,15.51,15.44,15.48,2633985.0,15.2712,15.3106,15.2415,15.281,2633985.0
2025-05-30 09:30:00,15.28,15.48,15.24,15.43,498242.0,15.0836,15.281,15.0441,15.2317,498242.0
2025-05-30 10:00:00,15.43,15.59,15.43,15.59,341237.0,15.2317,15.3896,15.2317,15.3896,341237.0
2025-05-30 10:30:00,15.59,15.66,15.58,15.65,579592.0,15.3896,15.4587,15.3797,15.4488,579592.0
2025-05-30 11:00:00,15.65,15.66,15.57,15.59,334191.0,15.4488,15.4587,15.3699,15.3896,334191.0
2025-05-30 11:30:00,15.59,15.65,15.57,15.62,561347.0,15.3896,15.4488,15.3699,15.4192,561347.0
2025-05-30 12:00:00,15.62,15.63,15.56,15.57,507464.0,15.4192,15.4291,15.36,15.3699,507464.0
2025-05-30 12:30:00,15.57,15.61,15.52,15.61,423929.0,15.3699,15.4094,15.3205,15.4094,423929.0
2025-05-30 13:00:00,15.61,15.62,15.58,15.61,485139.0,15.4094,15.4192,15.3797,15.4094,485139.0
2025-05-30 13:30:00,15.61,15.62,15.58,15.6,346318.0,15.4094,15.4192,15.3797,15.3995,346318.0
2025-05-30 14:00:00,15.59,15.62,15.54,15.57,362683.0,15.3896,15.4192,15.3403,15.3699,362683.0
2025-05-30 14:30:00,15.57,15.58,15.5,15.53,362626.0,15.3699,15.3797,15.3008,15.3304,362626.0
2025-05-30 15:00:00,15.53,15.59,15.52,15.59,507614.0,15.3304,15.3896,15.3205,15.3896,507614.0
2025-05-30 15:30:00,15.59,15.61,15.45,15.48,3894064.0,15.3896,15.4094,15.2514,15.281,3894064.0
2025-06-02 09:30:00,15.42,15.49,15.23,15.35,860650.0,15.2218,15.2909,15.0342,15.1527,860650.0
2025-06-02 10:00:00,15.34,15.35,15.21,15.33,424498.0,15.1428,15.1527,15.0145,15.133,424498.0
2025-06-02 10:30:00,15.33,15.33,15.2,15.29,421794.0,15.133,15.133,15.0046,15.0935,421794.0
2025-06-02 11:00:00,15.3,15.33,15.27,15.29,458500.0,15.1033,15.133,15.0737,15.0935,458500.0
2025-06-02 11:30:00,15.29,15.31,15.22,15.29,400818.0,15.0935,15.1132,15.0244,15.0935,400818.0
2025-06-02 12:00:00,15.29,15.31,15.26,15.29,294359.0,15.0935,15.1132,15.0639,15.0935,294359.0
2025-06-02 12:30:00,15.29,15.32,15.27,15.3,248557.0,15.0935,15.1231,15.0737,15.1033,248557.0
2025-06-02 13:00:00,15.31,15.31,15.28,15.29,238436.0,15.1132,15.1132,15.0836,15.0935,238436.0
2025-06-02 13:30:00,15.29,15.3,15.28,15.29,282895.0,15.0935,15.1033,15.0836,15.0935,282895.0
2025-06-02 14:00:00,15.29,15.36,15.28,15.34,463909.0,15.0935,15.1626,15.0836,15.1428,463909.0
2025-06-02 14:30:00,15.34,15.4,15.33,15.39,537830.0,15.1428,15.2021,15.133,15.1922,537830.0
2025-06-02 15:00:00,15.4,15.44,15.38,15.42,659668.0,15.2021,15.2415,15.1823,15.2218,659668.0
2025-06-02 15:30:00,15.42,15.45,15.4,15.45,1871707.0,15.2218,15.2514,15.2021,15.2514,1871707.0
2025-06-03 09:30:00,15.37,15.5,15.28,15.46,787712.0,15.1724,15.3008,15.0836,15.2613,787712.0
2025-06-03 10:00:00,15.47,15.66,15.46,15.66,493648.0,15.2712,15.4587,15.2613,15.4587,493648.0
2025-06-03 10:30:00,15.66,15.73,15.65,15.68,535145.0,15.4587,15.5278,15.4488,15.4785,535145.0
2025-06-03 11:00:00,15.68,15.71,15.64,15.68,581339.0,15.4785,15.5081,15.439,15.4785,581339.0
2025-06-03 11:30:00,15.68,15.71,15.63,15.65,798458.0,15.4785,15.5081,15.4291,15.4488,798458.0
2025-06-03 12:00:00,15.66,15.7,15.64,15.69,364634.0,15.4587,15.4982,15.439,15.4883,364634.0
2025-06-03 12:30:00,15.69,15.7,15.66,15.68,397103.0,15.4883,15.4982,15.4587,15.4785,397103.0
2025-06-03 13:00:00,15.68,15.69,15.66,15.67,384749.0,15.4785,15.4883,15.4587,15.4686,384749.0
2025-06-03 13:30:00,15.67,15.69,15.66,15.68,570355.0,15.4686,15.4883,15.4587,15.4785,570355.0
2025-06-03 14:00:00,15.67,15.71,15.65,15.7,362304.0,15.4686,15.5081,15.4488,15.4982,362304.0
2025-06-03 14:30:00,15.7,15.75,15.7,15.73,393624.0,15.4982,15.5476,15.4982,15.5278,393624.0
2025-06-03 15:00:00,15.73,15.73,15.69,15.72,532581.0,15.5278,15.5278,15.4883,15.5179,532581.0
2025-06-03 15:30:00,15.72,15.72,15.64,15.68,1907303.0,15.5179,15.5179,15.439,15.4785,1907303.0
2025-06-04 09:30:00,15.66,15.77,15.63,15.74,411283.0,15.4587,15.5673,15.4291,15.5377,411283.0
2025-06-04 10:00:00,15.73,15.74,15.58,15.65,519815.0,15.5278,15.5377,15.3797,15.4488,519815.0
2025-06-04 10:30:00,15.65,15.66,15.53,15.58,526890.0,15.4488,15.4587,15.3304,15.3797,526890.0
2025-06-04 11:00:00,15.58,15.66,15.56,15.59,462750.0,15.3797,15.4587,15.36,15.3896,462750.0
2025-06-04 11:30:00,15.59,15.62,15.56,15.57,357698.0,15.3896,15.4192,15.36,15.3699,357698.0
2025-06-04 12:00:00,15.57,15.57,15.49,15.5,257839.0,15.3699,15.3699,15.2909,15.3008,257839.0
2025-06-04 12:30:00,15.5,15.53,15.49,15.5,238745.0,15.3008,15.3304,15.2909,15.3008,238745.0
2025-06-04 13:00:00,15.51,15.53,15.49,15.5,279181.0,15.3106,15.3304,15.2909,15.3008,279181.0
2025-06-04 13:30:00,15.51,15.51,15.44,15.45,584362.0,15.3106,15.3106,15.2415,15.2514,584362.0
2025-06-04 14:00:00,15.45,15.47,15.43,15.45,304989.0,15.2514,15.2712,15.2317,15.2514,304989.0
2025-06-04 14:30:00,15.45,15.46,15.41,15.44,313984.0,15.2514,15.2613,15.2119,15.2415,313984.0
2025-06-04 15:00:00,15.44,15.51,15.42,15.49,425793.0,15.2415,15.3106,15.2218,15.2909,425793.0
2025-06-04 15:30:00,15.5,15.52,15.46,15.48,1553476.0,15.3008,15.3205,15.2613,15.281,1553476.0
2025-06-05 09:30:00,15.44,15.57,15.31,15.34,317006.0,15.2415,15.3699,15.1132,15.1428,317006.0
2025-06-05 10:00:00,15.34,15.37,15.31,15.37,339300.0,15.1428,15.1724,15.1132,15.1724,339300.0
2025-06-05 10:30:00,15.37,15.38,15.27,15.34,445122.0,15.1724,15.1823,15.0737,15.1428,445122.0
2025-06-05 11:00:00,15.34,15.35,15.3,15.34,284632.0,15.1428,15.1527,15.1033,15.1428,284632.0
2025-06-05 11:30:00,15.35,15.42,15.34,15.41,636060.0,15.1527,15.2218,15.1428,15.2119,636060.0
2025-06-05 12:00:00,15.41,15.5,15.41,15.48,558806.0,15.2119,15.3008,15.2119,15.281,558806.0
2025-06-05 12:30:00,15.48,15.51,15.42,15.46,316591.0,15.281,15.3106,15.2218,15.2613,316591.0
2025-06-05 13:00:00,15.45,15.5,15.44,15.47,211339.0,15.2514,15.3008,15.2415,15.2712,211339.0
2025-06-05 13:30:00,15.48,15.5,15.46,15.47,231115.0,15.281,15.3008,15.2613,15.2712,231115.0
2025-06-05 14:00:00,15.46,15.48,15.4,15.46,269756.0,15.2613,15.281,15.2021,15.2613,269756.0
2025-06-05 14:30:00,15.47,15.48,15.44,15.46,231162.0,15.2712,15.281,15.2415,15.2613,231162.0
2025-06-05 15:00:00,15.46,15.47,15.3,15.37,433070.0,15.2613,15.2712,15.1033,15.1724,433070.0
2025-06-05 15:30:00,15.37,15.44,15.35,15.37,1282344.0,15.1724,15.2415,15.1527,15.1724,1282344.0
2025-06-06 09:30:00,15.59,15.72,15.49,15.72,518488.0,15.3896,15.5179,15.2909,15.5179,518488.0
2025-06-06 10:00:00,15.72,15.72,15.55,15.62,446150.0,15.5179,15.5179,15.3501,15.4192,446150.0
2025-06-06 10:30:00,15.62,15.69,15.59,15.61,369857.0,15.4192,15.4883,15.3896,15.4094,369857.0
2025-06-06 11:00:00,15.61,15.66,15.56,15.6,267917.0,15.4094,15.4587,15.36,15.3995,267917.0
2025-06-06 11:30:00,15.6,15.63,15.59,15.63,148644.0,15.3995,15.4291,15.3896,15.4291,148644.0
2025-06-06 12:00:00,15.63,15.68,15.62,15.65,258213.0,15.4291,15.4785,15.4192,15.4488,258213.0
2025-06-06 12:30:00,15.65,15.7,15.62,15.64,372518.0,15.4488,15.4982,15.4192,15.439,372518.0
2025-06-06 13:00:00,15.64,15.7,15.63,15.68,215076.0,15.439,15.4982,15.4291,15.4785,215076.0
2025-06-06 13:30:00,15.68,15.71,15.66,15.7,231321.0,15.4785,15.5081,15.4587,15.4982,231321.0
2025-06-06 14:00:00,15.7,15.74,15.69,15.71,211843.0,15.4982,15.5377,15.4883,15.5081,211843.0
2025-06-06 14:30:00,15.71,15.75,15.7,15.75,313360.0,15.5081,15.5476,15.4982,15.5476,313360.0
2025-06-06 15:00:00,15.75,15.79,15.74,15.76,780242.0,15.5476,15.587,15.5377,15.5574,780242.0
2025-06-06 15:30:00,15.76,15.8,15.74,15.77,1206535.0,15.5574,15.5969,15.5377,15.5673,1206535.0
2025-06-09 09:30:00,15.85,15.91,15.74,15.89,449627.0,15.6463,15.7055,15.5377,15.6858,449627.0
2025-06-09 10:00:00,15.89,15.9,15.8,15.88,644039.0,15.6858,15.6956,15.5969,15.6759,644039.0
2025-06-09 10:30:00,15.88,15.91,15.8,15.85,520270.0,15.6759,15.7055,15.5969,15.6463,520270.0
2025-06-09 11:00:00,15.86,15.87,15.81,15.87,364131.0,15.6561,15.666,15.6068,15.666,364131.0
2025-06-09 11:30:00,15.87,15.9,15.86,15.88,250229.0,15.666,15.6956,15.6561,15.6759,250229.0
2025-06-09 12:00:00,15.88,15.97,15.87,15.97,413176.0,15.6759,15.7647,15.666,15.7647,413176.0
2025-06-09 12:30:00,15.97,16.0,15.96,15.97,201206.0,15.7647,15.7943,15.7549,15.7647,201206.0
2025-06-09 13:00:00,15.97,16.06,15.96,16.05,196225.0,15.7647,15.8536,15.7549,15.8437,196225.0
2025-06-09 13:30:00,16.05,16.09,16.04,16.07,221440.0,15.8437,15.8832,15.8338,15.8634,221440.0
2025-06-09 14:00:00,16.07,16.09,16.05,16.05,366000.0,15.8634,15.8832,15.8437,15.8437,366000.0
2025-06-09 14:30:00,16.05,16.07,16.02,16.03,413594.0,15.8437,15.8634,15.8141,15.824,413594.0
2025-06-09 15:00:00,16.03,16.03,15.95,15.96,577804.0,15.824,15.824,15.745,15.7549,577804.0
2025-06-09 15:30:00,15.96,15.96,15.91,15.93,1456565.0,15.7549,15.7549,15.7055,15.7252,1456565.0
2025-06-10 09:30:00,16.03,16.07,15.94,16.05,509123.0,15.824,15.8634,15.7351,15.8437,509123.0
2025-06-10 10:00:00,16.05,16.1,15.94,16.1,336506.0,15.8437,15.8931,15.7351,15.8931,336506.0
2025-06-10 10:30:00,16.1,16.14,16.04,16.13,231610.0,15.8931,15.9325,15.8338,15.9227,231610.0
2025-06-10 11:00:00,16.13,16.19,16.12,16.18,335232.0,15.9227,15.9819,15.9128,15.972,335232.0
2025-06-10 11:30:00,16.17,16.18,16.12,16.14,252890.0,15.9622,15.972,15.9128,15.9325,252890.0
2025-06-10 12:00:00,16.13,16.16,16.12,16.13,197919.0,15.9227,15.9523,15.9128,15.9227,197919.0
2025-06-10 12:30:00,16.13,16.16,16.13,16.14,144828.0,15.9227,15.9523,15.9227,15.9325,144828.0
2025-06-10 13:00:00,16.14,16.16,16.11,16.12,397108.0,15.9325,15.9523,15.9029,15.9128,397108.0
2025-06-10 13:30:00,16.13,16.13,16.08,16.09,231176.0,15.9227,15.9227,15.8733,15.8832,231176.0
2025-06-10 14:00:00,16.09,16.09,15.98,16.0,343277.0,15.8832,15.8832,15.7746,15.7943,343277.0
2025-06-10 14:30:00,16.0,16.09,15.99,16.06,299306.0,15.7943,15.8832,15.7845,15.8536,299306.0
2025-06-10 15:00:00,16.07,16.1,16.05,16.07,337418.0,15.8634,15.8931,15.8437,15.8634,337418.0
2025-06-10 15:30:00,16.07,16.09,16.02,16.09,2117423.0,15.8634,15.8832,15.8141,15.8832,2117423.0
2025-06-11 09:30:00,16.17,16.24,16.07,16.19,580301.0,15.9622,16.0313,15.8634,15.9819,580301.0
2025-06-11 10:00:00,16.19,16.29,16.13,16.27,447283.0,15.9819,16.0806,15.9227,16.0609,447283.0
2025-06-11 10:30:00,16.27,16.31,16.24,16.27,483776.0,16.0609,16.1004,16.0313,16.0609,483776.0
2025-06-11 11:00:00,16.27,16.28,16.19,16.2,386318.0,16.0609,16.0707,15.9819,15.9918,386318.0
2025-06-11 11:30:00,16.19,16.22,16.15,16.16,285868.0,15.9819,16.0115,15.9424,15.9523,285868.0
2025-06-11 12:00:00,16.16,16.17,16.11,16.12,323146.0,15.9523,15.9622,15.9029,15.9128,323146.0
2025-06-11 12:30:00,16.12,16.13,16.07,16.13,697013.0,15.9128,15.9227,15.8634,15.9227,697013.0
2025-06-11 13:00:00,16.13,16.18,16.12,16.18,217350.0,15.9227,15.972,15.9128,15.972,217350.0
2025-06-11 13:30:00,16.18,16.18,16.1,16.1,427555.0,15.972,15.972,15.8931,15.8931,427555.0
2025-06-11 14:00:00,16.11,16.12,15.98,16.01,501455.0,15.9029,15.9128,15.7746,15.8042,501455.0
2025-06-11 14:30:00,16.01,16.05,15.99,16.03,526833.0,15.8042,15.8437,15.7845,15.824,526833.0
2025-06-11 15:00:00,16.03,16.04,15.95,15.96,549727.0,15.824,15.8338,15.745,15.7549,549727.0
2025-06-11 15:30:00,15.96,16.0,15.91,15.97,2256208.0,15.7549,15.7943,15.7055,15.7647,2256208.0
2025-06-12 09:30:00,15.76,15.9,15.72,15.83,405440.0,15.5574,15.6956,15.5179,15.6265,405440.0
2025-06-12 10:00:00,15.83,15.87,15.77,15.81,446454.0,15.6265,15.666,15.5673,15.6068,446454.0
2025-06-12 10:30:00,15.81,15.83,15.78,15.81,412261.0,15.6068,15.6265,15.5772,15.6068,412261.0
2025-06-12 11:00:00,15.81,15.84,15.74,15.77,490470.0,15.6068,15.6364,15.5377,15.5673,490470.0
2025-06-12 11:30:00,15.77,15.77,15.72,15.77,568389.0,15.5673,15.5673,15.5179,15.5673,568389.0
2025-06-12 12:00:00,15.77,15.78,15.73,15.77,485941.0,15.5673,15.5772,15.5278,15.5673,485941.0
2025-06-12 12:30:00,15.76,15.81,15.73,15.76,323868.0,15.5574,15.6068,15.5278,15.5574,323868.0
2025-06-12 13:00:00,15.77,15.82,15.76,15.81,401389.0,15.5673,15.6167,15.5574,15.6068,401389.0
2025-06-12 13:30:00,15.81,15.85,15.8,15.85,355175.0,15.6068,15.6463,15.5969,15.6463,355175.0
2025-06-12 14:00:00,15.85,15.87,15.83,15.86,322761.0,15.6463,15.666,15.6265,15.6561,322761.0
2025-06-12 14:30:00,15.86,15.88,15.84,15.85,352478.0,15.6561,15.6759,15.6364,15.6463,352478.0
2025-06-12 15:00:00,15.85,15.86,15.78,15.79,556892.0,15.6463,15.6561,15.5772,15.587,556892.0
2025-06-12 15:30:00,15.79,15.79,15.67,15.7,1889014.0,15.587,15.587,15.4686,15.4982,1889014.0
2025-06-13 09:30:00,15.5,15.51,15.2,15.35,932753.0,15.3008,15.3106,15.0046,15.1527,932753.0
2025-06-13 10:00:00,15.35,15.46,15.35,15.4,519910.0,15.1527,15.2613,15.1527,15.2021,519910.0
2025-06-13 10:30:00,15.4,15.42,15.35,15.41,448282.0,15.2021,15.2218,15.1527,15.2119,448282.0
2025-06-13 11:00:00,15.41,15.47,15.37,15.44,679384.0,15.2119,15.2712,15.1724,15.2415,679384.0
2025-06-13 11:30:00,15.44,15.48,15.42,15.44,388956.0,15.2415,15.281,15.2218,15.2415,388956.0
2025-06-13 12:00:00,15.44,15.49,15.43,15.43,387119.0,15.2415,15.2909,15.2317,15.2317,387119.0
2025-06-13 12:30:00,15.44,15.45,15.4,15.42,383026.0,15.2415,15.2514,15.2021,15.2218,383026.0
2025-06-13 13:00:00,15.42,15.43,15.35,15.35,417038.0,15.2218,15.2317,15.1527,15.1527,417038.0
2025-06-13 13:30:00,15.35,15.36,15.28,15.3,299863.0,15.1527,15.1626,15.0836,15.1033,299863.0
2025-06-13 14:00:00,15.31,15.32,15.18,15.19,527183.0,15.1132,15.1231,14.9849,14.9948,527183.0
2025-06-13 14:30:00,15.19,15.2,15.14,15.18,608328.0,14.9948,15.0046,14.9454,14.9849,608328.0
2025-06-13 15:00:00,15.18,15.19,15.07,15.09,833216.0,14.9849,14.9948,14.8763,14.896,833216.0
2025-06-13 15:30:00,15.09,15.22,15.08,15.22,1889893.0,14.896,15.0244,14.8862,15.0244,1889893.0
2025-06-16 09:30:00,15.34,15.51,15.33,15.45,679650.0,15.1428,15.3106,15.133,15.2514,679650.0
2025-06-16 10:00:00,15.44,15.61,15.44,15.6,291007.0,15.2415,15.4094,15.2415,15.3995,291007.0
2025-06-16 10:30:00,15.6,15.64,15.58,15.64,208909.0,15.3995,15.439,15.3797,15.439,208909.0
2025-06-16 11:00:00,15.64,15.65,15.55,15.56,178802.0,15.439,15.4488,15.3501,15.36,178802.0
2025-06-16 11:30:00,15.57,15.58,15.53,15.55,292392.0,15.3699,15.3797,15.3304,15.3501,292392.0
2025-06-16 12:00:00,15.55,15.66,15.54,15.66,180936.0,15.3501,15.4587,15.3403,15.4587,180936.0
2025-06-16 12:30:00,15.66,15.68,15.63,15.64,201697.0,15.4587,15.4785,15.4291,15.439,201697.0
2025-06-16 13:00:00,15.64,15.64,15.57,15.59,174125.0,15.439,15.439,15.3699,15.3896,174125.0
2025-06-16 13:30:00,15.59,15.61,15.56,15.57,170463.0,15.3896,15.4094,15.36,15.3699,170463.0
2025-06-16 14:00:00,15.57,15.59,15.56,15.57,265855.0,15.3699,15.3896,15.36,15.3699,265855.0
2025-06-16 14:30:00,15.57,15.59,15.55,15.58,175510.0,15.3699,15.3896,15.3501,15.3797,175510.0
2025-06-16 15:00:00,15.58,15.61,15.56,15.58,322359.0,15.3797,15.4094,15.36,15.3797,322359.0
2025-06-16 15:30:00,15.59,15.67,15.57,15.64,892031.0,15.3896,15.4686,15.3699,15.439,892031.0
2025-06-17 09:30:00,15.52,15.65,15.4,15.57,400944.0,15.3205,15.4488,15.2021,15.3699,400944.0
2025-06-17 10:00:00,15.58,15.71,15.57,15.69,219823.0,15.3797,15.5081,15.3699,15.4883,219823.0
2025-06-17 10:30:00,15.69,15.74,15.68,15.73,253685.0,15.4883,15.5377,15.4785,15.5278,253685.0
2025-06-17 11:00:00,15.72,15.76,15.7,15.72,184573.0,15.5179,15.5574,15.4982,15.5179,184573.0
2025-06-17 11:30:00,15.72,15.73,15.69,15.72,169503.0,15.5179,15.5278,15.4883,15.5179,169503.0
2025-06-17 12:00:00,15.72,15.75,15.72,15.72,169315.0,15.5179,15.5476,15.5179,15.5179,169315.0
2025-06-17 12:30:00,15.72,15.73,15.63,15.64,382062.0,15.5179,15.5278,15.4291,15.439,382062.0
2025-06-17 13:00:00,15.64,15.65,15.59,15.59,187079.0,15.439,15.4488,15.3896,15.3896,187079.0
2025-06-17 13:30:00,15.59,15.63,15.53,15.54,191043.0,15.3896,15.4291,15.3304,15.3403,191043.0
2025-06-17 14:00:00,15.54,15.55,15.49,15.51,225750.0,15.3403,15.3501,15.2909,15.3106,225750.0
2025-06-17 14:30:00,15.52,15.53,15.5,15.52,261043.0,15.3205,15.3304,15.3008,15.3205,261043.0
2025-06-17 15:00:00,15.51,15.52,15.47,15.52,290098.0,15.3106,15.3205,15.2712,15.3205,290098.0
2025-06-17 15:30:00,15.52,15.59,15.51,15.59,1837349.0,15.3205,15.3896,15.3106,15.3896,1837349.0
2025-06-18 09:30:00,15.58,15.97,15.55,15.89,730215.0,15.3797,15.7647,15.3501,15.6858,730215.0
2025-06-18 10:00:00,15.9,15.92,15.8,15.91,729814.0,15.6956,15.7154,15.5969,15.7055,729814.0
2025-06-18 10:30:00,15.9,16.01,15.9,16.0,905137.0,15.6956,15.8042,15.6956,15.7943,905137.0
2025-06-18 11:00:00,16.0,16.0,15.88,15.89,594052.0,15.7943,15.7943,15.6759,15.6858,594052.0
2025-06-18 11:30:00,15.89,15.92,15.85,15.88,393728.0,15.6858,15.7154,15.6463,15.6759,393728.0
2025-06-18 12:00:00,15.88,15.89,15.83,15.85,295541.0,15.6759,15.6858,15.6265,15.6463,295541.0
2025-06-18 12:30:00,15.85,15.92,15.83,15.91,387028.0,15.6463,15.7154,15.6265,15.7055,387028.0
2025-06-18 13:00:00,15.9,15.92,15.86,15.87,275374.0,15.6956,15.7154,15.6561,15.666,275374.0
2025-06-18 13:30:00,15.87,15.87,15.81,15.84,325469.0,15.666,15.666,15.6068,15.6364,325469.0
2025-06-18 14:00:00,15.84,15.9,15.8,15.85,775567.0,15.6364,15.6956,15.5969,15.6463,775567.0
2025-06-18 14:30:00,15.85,15.94,15.8,15.81,606482.0,15.6463,15.7351,15.5969,15.6068,606482.0
2025-06-18 15:00:00,15.81,15.83,15.71,15.72,1164414.0,15.6068,15.6265,15.5081,15.5179,1164414.0
2025-06-18 15:30:00,15.72,15.81,15.69,15.72,2597438.0,15.5179,15.6068,15.4883,15.5179,2597438.0
2025-06-20 09:30:00,15.81,15.88,15.62,15.79,1455519.0,15.6068,15.6759,15.4192,15.587,1455519.0
2025-06-20 10:00:00,15.8,15.86,15.78,15.81,366769.0,15.5969,15.6561,15.5772,15.6068,366769.0
2025-06-20 10:30:00,15.81,15.85,15.74,15.77,317123.0,15.6068,15.6463,15.5377,15.5673,317123.0
2025-06-20 11:00:00,15.76,15.76,15.71,15.72,317420.0,15.5574,15.5574,15.5081,15.5179,317420.0
2025-06-20 11:30:00,15.71,15.73,15.68,15.7,308867.0,15.5081,15.5278,15.4785,15.4982,308867.0
2025-06-20 12:00:00,15.69,15.75,15.69,15.74,251299.0,15.4883,15.5476,15.4883,15.5377,251299.0
2025-06-20 12:30:00,15.74,15.75,15.68,15.69,272293.0,15.5377,15.5476,15.4785,15.4883,272293.0
2025-06-20 13:00:00,15.69,15.72,15.66,15.67,179470.0,15.4883,15.5179,15.4587,15.4686,179470.0
2025-06-20 13:30:00,15.67,15.67,15.61,15.65,248814.0,15.4686,15.4686,15.4094,15.4488,248814.0
2025-06-20 14:00:00,15.65,15.7,15.61,15.69,333670.0,15.4488,15.4982,15.4094,15.4883,333670.0
2025-06-20 14:30:00,15.69,15.73,15.67,15.72,375371.0,15.4883,15.5278,15.4686,15.5179,375371.0
2025-06-20 15:00:00,15.71,15.74,15.7,15.72,398956.0,15.5081,15.5377,15.4982,15.5179,398956.0
2025-06-20 15:30:00,15.72,15.76,15.66,15.68,1803325.0,15.5179,15.5574,15.4587,15.4785,1803325.0